1635145500000|2021-10-25 07:05:00|5.43|4.23|5.41|4.21|5.44|4.24|5.39|4.19|0
1635145800000|2021-10-25 07:10:00|5.42|4.22|5.43|4.23|5.43|4.23|5.4|4.2|0
1635146100000|2021-10-25 07:15:00|5.42|4.22|5.41|4.21|5.43|4.23|5.4|4.2|0
1635146400000|2021-10-25 07:20:00|5.42|4.22|5.41|4.21|5.44|4.24|5.41|4.21|0
1635146700000|2021-10-25 07:25:00|5.4|4.2|5.42|4.22|5.42|4.22|5.4|4.2|0
1635147000000|2021-10-25 07:30:00|5.43|4.23|5.4|4.2|5.45|4.25|5.39|4.19|0
1635147300000|2021-10-25 07:35:00|5.39|4.19|5.39|4.19|5.4|4.2|5.38|4.18|0
1635147600000|2021-10-25 07:40:00|5.4|4.2|5.38|4.18|5.4|4.2|5.37|4.17|0
1635147900000|2021-10-25 07:45:00|5.37|4.17|5.38|4.18|5.41|4.21|5.37|4.17|0
1635148200000|2021-10-25 07:50:00|5.39|4.19|5.41|4.21|5.41|4.21|5.39|4.19|0
1635148500000|2021-10-25 07:55:00|5.4|4.2|5.39|4.19|5.41|4.21|5.38|4.18|0
1635148800000|2021-10-25 08:00:00|5.4|4.2|5.33|4.13|5.4|4.2|5.33|4.13|0
1635149100000|2021-10-25 08:05:00|5.34|4.14|5.29|4.09|5.34|4.14|5.27|4.07|0
1635149400000|2021-10-25 08:10:00|5.3|4.1|5.32|4.12|5.32|4.12|5.29|4.09|0
1635149700000|2021-10-25 08:15:00|5.33|4.13|5.33|4.13|5.34|4.14|5.32|4.12|0
1635150000000|2021-10-25 08:20:00|5.32|4.12|5.33|4.13|5.33|4.13|5.31|4.11|0
1635150300000|2021-10-25 08:25:00|5.32|4.12|5.34|4.14|5.34|4.14|5.32|4.12|0
1635150600000|2021-10-25 08:30:00|5.33|4.13|5.25|4.05|5.34|4.14|5.24|4.04|0
1635150900000|2021-10-25 08:35:00|5.26|4.06|5.26|4.06|5.27|4.07|5.25|4.05|0
1635151200000|2021-10-25 08:40:00|5.25|4.05|5.26|4.06|5.27|4.07|5.25|4.05|0
1635151500000|2021-10-25 08:45:00|5.25|4.05|5.25|4.05|5.26|4.06|5.24|4.04|0
1635151800000|2021-10-25 08:50:00|5.26|4.06|5.26|4.06|5.27|4.07|5.25|4.05|0
1635152100000|2021-10-25 08:55:00|5.27|4.07|5.28|4.08|5.28|4.08|5.26|4.06|0
1635152400000|2021-10-25 09:00:00|5.29|4.09|5.25|4.05|5.29|4.09|5.25|4.05|0
1635152700000|2021-10-25 09:05:00|5.26|4.06|5.26|4.06|5.27|4.07|5.25|4.05|0
1635153000000|2021-10-25 09:10:00|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1635153300000|2021-10-25 09:15:00|5.27|4.07|5.28|4.08|5.28|4.08|5.26|4.06|0
1635153600000|2021-10-25 09:20:00|5.27|4.07|5.31|4.11|5.31|4.11|5.27|4.07|0
1635153900000|2021-10-25 09:25:00|5.32|4.12|5.31|4.11|5.32|4.12|5.3|4.1|0
1635154200000|2021-10-25 09:30:00|5.3|4.1|5.29|4.09|5.31|4.11|5.29|4.09|0
1635154500000|2021-10-25 09:35:00|5.28|4.08|5.28|4.08|5.28|4.08|5.27|4.07|0
1635154800000|2021-10-25 09:40:00|5.27|4.07|5.29|4.09|5.3|4.1|5.27|4.07|0
1635155100000|2021-10-25 09:45:00|5.28|4.08|5.29|4.09|5.29|4.09|5.27|4.07|0
1635155400000|2021-10-25 09:50:00|5.28|4.08|5.29|4.09|5.29|4.09|5.28|4.08|0
1635155700000|2021-10-25 09:55:00|5.3|4.1|5.3|4.1|5.3|4.1|5.29|4.09|0
1635156000000|2021-10-25 10:00:00|5.29|4.09|5.28|4.08|5.3|4.1|5.28|4.08|0
1635156300000|2021-10-25 10:05:00|5.27|4.07|5.28|4.08|5.29|4.09|5.27|4.07|0
1635156600000|2021-10-25 10:10:00|5.27|4.07|5.25|4.05|5.28|4.08|5.25|4.05|0
1635156900000|2021-10-25 10:15:00|5.26|4.06|5.25|4.05|5.26|4.06|5.24|4.04|0
1635157200000|2021-10-25 10:20:00|5.24|4.04|5.24|4.04|5.25|4.05|5.24|4.04|0
1635157500000|2021-10-25 10:25:00|5.23|4.03|5.24|4.04|5.24|4.04|5.22|4.02|0
1635157800000|2021-10-25 10:30:00|5.23|4.03|5.24|4.04|5.24|4.04|5.23|4.03|0
1635158100000|2021-10-25 10:35:00|5.23|4.03|5.23|4.03|5.24|4.04|5.22|4.02|0
1635158400000|2021-10-25 10:40:00|5.24|4.04|5.24|4.04|5.24|4.04|5.23|4.03|0
1635158700000|2021-10-25 10:45:00|5.25|4.05|5.24|4.04|5.25|4.05|5.23|4.03|0
1635159000000|2021-10-25 10:50:00|5.23|4.03|5.23|4.03|5.24|4.04|5.22|4.02|0
1635159300000|2021-10-25 10:55:00|5.24|4.04|5.24|4.04|5.24|4.04|5.23|4.03|0
1635159600000|2021-10-25 11:00:00|5.25|4.05|5.28|4.08|5.28|4.08|5.25|4.05|0
1635159900000|2021-10-25 11:05:00|5.27|4.07|5.28|4.08|5.31|4.11|5.27|4.07|0
1635160200000|2021-10-25 11:10:00|5.27|4.07|5.26|4.06|5.28|4.08|5.26|4.06|0
1635160500000|2021-10-25 11:15:00|5.25|4.05|5.23|4.03|5.25|4.05|5.23|4.03|0
1635160800000|2021-10-25 11:20:00|5.22|4.02|5.24|4.04|5.24|4.04|5.22|4.02|0
1635161100000|2021-10-25 11:25:00|5.25|4.05|5.24|4.04|5.26|4.06|5.24|4.04|0
1635161400000|2021-10-25 11:30:00|5.25|4.05|5.26|4.06|5.26|4.06|5.24|4.04|0
1635161700000|2021-10-25 11:35:00|5.25|4.05|5.25|4.05|5.26|4.06|5.25|4.05|0
1635162000000|2021-10-25 11:40:00|5.26|4.06|5.25|4.05|5.26|4.06|5.24|4.04|0
1635162300000|2021-10-25 11:45:00|5.26|4.06|5.22|4.02|5.26|4.06|5.22|4.02|0
1635162600000|2021-10-25 11:50:00|5.21|4.01|5.21|4.01|5.23|4.03|5.21|4.01|0
1635162900000|2021-10-25 11:55:00|5.2|4|5.2|4|5.23|4.03|5.2|4|0
1635163200000|2021-10-25 12:00:00|5.19|3.99|5.21|4.01|5.22|4.02|5.19|3.99|0
1635163500000|2021-10-25 12:05:00|5.22|4.02|5.21|4.01|5.23|4.03|5.21|4.01|0
1635163800000|2021-10-25 12:10:00|5.22|4.02|5.21|4.01|5.23|4.03|5.2|4|0
1635164100000|2021-10-25 12:15:00|5.2|4|5.17|3.97|5.2|4|5.17|3.97|0
1635164400000|2021-10-25 12:20:00|5.18|3.98|5.22|4.02|5.22|4.02|5.17|3.97|0
1635164700000|2021-10-25 12:25:00|5.21|4.01|5.19|3.99|5.22|4.02|5.19|3.99|0
1635165000000|2021-10-25 12:30:00|5.18|3.98|5.2|4|5.2|4|5.18|3.98|0
1635165300000|2021-10-25 12:35:00|5.21|4.01|5.2|4|5.21|4.01|5.19|3.99|0
1635165600000|2021-10-25 12:40:00|5.19|3.99|5.18|3.98|5.2|4|5.18|3.98|0
1635165900000|2021-10-25 12:45:00|5.19|3.99|5.19|3.99|5.19|3.99|5.17|3.97|0
1635166200000|2021-10-25 12:50:00|5.18|3.98|5.2|4|5.2|4|5.18|3.98|0
1635166500000|2021-10-25 12:55:00|5.19|3.99|5.2|4|5.21|4.01|5.19|3.99|0
1635166800000|2021-10-25 13:00:00|5.21|4.01|5.18|3.98|5.21|4.01|5.18|3.98|0
1635167100000|2021-10-25 13:05:00|5.19|3.99|5.09|3.89|5.19|3.99|5.09|3.89|0
1635167400000|2021-10-25 13:10:00|5.08|3.88|5.08|3.88|5.09|3.89|5.08|3.88|0
1635167700000|2021-10-25 13:15:00|5.07|3.87|5.06|3.86|5.09|3.89|5.05|3.85|0
1635168000000|2021-10-25 13:20:00|5.05|3.85|5.03|3.83|5.05|3.85|5.02|3.82|0
1635168300000|2021-10-25 13:25:00|5.04|3.84|5.01|3.81|5.04|3.84|5.01|3.81|0
1635168600000|2021-10-25 13:30:00|5.02|3.82|5.13|3.93|5.14|3.94|5.01|3.81|0
1635168900000|2021-10-25 13:35:00|5.14|3.94|5.26|4.06|5.27|4.07|5.1|3.9|0
1635169200000|2021-10-25 13:40:00|5.28|4.08|5.27|4.07|5.39|4.19|5.27|4.07|0
1635169500000|2021-10-25 13:45:00|5.3|4.1|5.28|4.08|5.33|4.13|5.25|4.05|0
1635169800000|2021-10-25 13:50:00|5.3|4.1|5.22|4.02|5.31|4.11|5.22|4.02|0
1635170100000|2021-10-25 13:55:00|5.2|4|5.13|3.93|5.2|4|5.11|3.91|0
1635170400000|2021-10-25 14:00:00|5.12|3.92|5.1|3.9|5.13|3.93|5.08|3.88|0
1635170700000|2021-10-25 14:05:00|5.09|3.89|5.13|3.93|5.17|3.97|5.09|3.89|0
1635171000000|2021-10-25 14:10:00|5.12|3.92|5.16|3.96|5.18|3.98|5.1|3.9|0
1635171300000|2021-10-25 14:15:00|5.15|3.95|5.08|3.88|5.16|3.96|5.07|3.87|0
1635171600000|2021-10-25 14:20:00|5.09|3.89|5.14|3.94|5.14|3.94|5.08|3.88|0
1635171900000|2021-10-25 14:25:00|5.15|3.95|5.08|3.88|5.2|4|5.08|3.88|0
1635172200000|2021-10-25 14:30:00|5.07|3.87|5.06|3.86|5.11|3.91|5.05|3.85|0
1635172500000|2021-10-25 14:35:00|5.05|3.85|5.07|3.87|5.12|3.92|5.05|3.85|0
1635172800000|2021-10-25 14:40:00|5.08|3.88|5.07|3.87|5.1|3.9|5.05|3.85|0
1635173100000|2021-10-25 14:45:00|5.06|3.86|5.03|3.83|5.09|3.89|5.03|3.83|0
1635173400000|2021-10-25 14:50:00|5.04|3.84|5.02|3.82|5.05|3.85|5.01|3.81|0
1635173700000|2021-10-25 14:55:00|5.01|3.81|5.02|3.82|5.03|3.83|5|3.8|0
1635174000000|2021-10-25 15:00:00|5.03|3.83|5.01|3.81|5.05|3.85|4.99|3.79|0
1635174300000|2021-10-25 15:05:00|5|3.8|4.97|3.77|5.01|3.81|4.96|3.76|0
1635174600000|2021-10-25 15:10:00|4.96|3.76|4.93|3.73|4.99|3.79|4.93|3.73|0
1635174900000|2021-10-25 15:15:00|4.92|3.72|4.94|3.74|4.95|3.75|4.92|3.72|0
1635175200000|2021-10-25 15:20:00|4.95|3.75|4.97|3.77|4.97|3.77|4.93|3.73|0
1635175500000|2021-10-25 15:25:00|4.96|3.76|4.93|3.73|4.98|3.78|4.93|3.73|0
1635175800000|2021-10-25 15:30:00|4.92|3.72|4.87|3.67|5.11|3.91|4.76|3.56|0
1635176100000|2021-10-25 15:35:00|4.86|3.66|4.87|3.67|4.88|3.68|4.85|3.65|0
1635176400000|2021-10-25 15:40:00|4.86|3.66|4.85|3.65|4.86|3.66|4.84|3.64|0
1635176700000|2021-10-25 15:45:00|4.84|3.64|4.86|3.66|4.86|3.66|4.83|3.63|0
1635177000000|2021-10-25 15:50:00|4.85|3.65|4.81|3.61|4.86|3.66|4.79|3.59|0
1635177300000|2021-10-25 15:55:00|4.82|3.62|4.78|3.58|4.82|3.62|4.78|3.58|0
1635177600000|2021-10-25 16:00:00|4.79|3.59|4.74|3.54|4.81|3.61|4.73|3.53|0
1635177900000|2021-10-25 16:05:00|4.75|3.55|4.71|3.51|4.75|3.55|4.69|3.49|0
1635178200000|2021-10-25 16:10:00|4.7|3.5|4.71|3.51|4.72|3.52|4.7|3.5|0
1635178500000|2021-10-25 16:15:00|4.72|3.52|4.72|3.52|4.73|3.53|4.7|3.5|0
1635178800000|2021-10-25 16:20:00|4.71|3.51|4.69|3.49|4.74|3.54|4.69|3.49|0
1635179100000|2021-10-25 16:25:00|4.7|3.5|4.69|3.49|4.7|3.5|4.68|3.48|0
1635179400000|2021-10-25 16:30:00|4.7|3.5|4.7|3.5|4.7|3.5|4.68|3.48|0
1635179700000|2021-10-25 16:35:00|4.71|3.51|4.69|3.49|4.72|3.52|4.69|3.49|0
1635180000000|2021-10-25 16:40:00|4.68|3.48|4.68|3.48|4.69|3.49|4.67|3.47|0
1635180300000|2021-10-25 16:45:00|4.69|3.49|4.67|3.47|4.69|3.49|4.65|3.45|0
1635180600000|2021-10-25 16:50:00|4.66|3.46|4.68|3.48|4.69|3.49|4.66|3.46|0
1635180900000|2021-10-25 16:55:00|4.67|3.47|4.68|3.48|4.68|3.48|4.66|3.46|0
1635181200000|2021-10-25 17:00:00|4.67|3.47|4.66|3.46|4.67|3.47|4.65|3.45|0
1635181500000|2021-10-25 17:05:00|4.67|3.47|4.63|3.43|4.67|3.47|4.62|3.42|0
1635181800000|2021-10-25 17:10:00|4.62|3.42|4.6|3.4|4.63|3.43|4.58|3.38|0
1635182100000|2021-10-25 17:15:00|4.61|3.41|4.62|3.42|4.63|3.43|4.6|3.4|0
1635182400000|2021-10-25 17:20:00|4.63|3.43|4.73|3.53|4.74|3.54|4.63|3.43|0
1635182700000|2021-10-25 17:25:00|4.72|3.52|4.71|3.51|4.72|3.52|4.71|3.51|0
1635183000000|2021-10-25 17:30:00|4.7|3.5|4.72|3.52|4.72|3.52|4.69|3.49|0
1635183300000|2021-10-25 17:35:00|4.73|3.53|4.75|3.55|4.75|3.55|4.72|3.52|0
1635183600000|2021-10-25 17:40:00|4.76|3.56|4.75|3.55|4.77|3.57|4.75|3.55|0
1635183900000|2021-10-25 17:45:00|4.76|3.56|4.76|3.56|4.77|3.57|4.75|3.55|0
1635184200000|2021-10-25 17:50:00|4.77|3.57|4.74|3.54|4.77|3.57|4.74|3.54|0
1635184500000|2021-10-25 17:55:00|4.73|3.53|4.74|3.54|4.75|3.55|4.73|3.53|0
1635184800000|2021-10-25 18:00:00|4.75|3.55|4.76|3.56|4.78|3.58|4.74|3.54|0
1635185100000|2021-10-25 18:05:00|4.77|3.57|4.75|3.55|4.77|3.57|4.74|3.54|0
1635185400000|2021-10-25 18:10:00|4.76|3.56|4.76|3.56|4.76|3.56|4.74|3.54|0
1635185700000|2021-10-25 18:15:00|4.75|3.55|4.69|3.49|4.87|3.67|4.69|3.49|0
1635186000000|2021-10-25 18:20:00|4.7|3.5|4.67|3.47|4.7|3.5|4.66|3.46|0
1635186300000|2021-10-25 18:25:00|4.66|3.46|4.64|3.44|4.67|3.47|4.64|3.44|0
1635186600000|2021-10-25 18:30:00|4.63|3.43|4.63|3.43|4.64|3.44|4.62|3.42|0
1635186900000|2021-10-25 18:35:00|4.62|3.42|4.67|3.47|4.67|3.47|4.62|3.42|0
1635187200000|2021-10-25 18:40:00|4.66|3.46|4.68|3.48|4.69|3.49|4.65|3.45|0
1635187500000|2021-10-25 18:45:00|4.69|3.49|4.68|3.48|4.7|3.5|4.68|3.48|0
1635187800000|2021-10-25 18:50:00|4.67|3.47|4.67|3.47|4.69|3.49|4.66|3.46|0
1635188100000|2021-10-25 18:55:00|4.68|3.48|4.68|3.48|4.69|3.49|4.66|3.46|0
1635188400000|2021-10-25 19:00:00|4.67|3.47|4.68|3.48|4.69|3.49|4.67|3.47|0
1635188700000|2021-10-25 19:05:00|4.67|3.47|4.69|3.49|4.7|3.5|4.67|3.47|0
1635189000000|2021-10-25 19:10:00|4.7|3.5|4.7|3.5|4.71|3.51|4.69|3.49|0
1635189300000|2021-10-25 19:15:00|4.71|3.51|4.71|3.51|4.72|3.52|4.69|3.49|0
1635189600000|2021-10-25 19:20:00|4.7|3.5|4.74|3.54|4.75|3.55|4.7|3.5|0
1635189900000|2021-10-25 19:25:00|4.75|3.55|4.69|3.49|4.75|3.55|4.69|3.49|0
1635190200000|2021-10-25 19:30:00|4.7|3.5|4.71|3.51|4.73|3.53|4.7|3.5|0
1635190500000|2021-10-25 19:35:00|4.7|3.5|4.7|3.5|4.73|3.53|4.7|3.5|0
1635190800000|2021-10-25 19:40:00|4.69|3.49|4.7|3.5|4.72|3.52|4.68|3.48|0
1635191100000|2021-10-25 19:45:00|4.71|3.51|4.72|3.52|4.74|3.54|4.7|3.5|0
1635191400000|2021-10-25 19:50:00|4.71|3.51|4.74|3.54|4.75|3.55|4.7|3.5|0
1635191700000|2021-10-25 19:55:00|4.73|3.53|4.67|3.47|4.78|3.58|4.67|3.47|0
1635192000000|2021-10-25 20:00:00|4.66|3.46|4.73|3.53|4.73|3.53|4.66|3.46|0
1635192300000|2021-10-25 20:05:00|4.76|3.56|4.68|3.48|4.8|3.6|4.65|3.45|0
1635192600000|2021-10-25 20:10:00|4.67|3.47|4.67|3.47|4.7|3.5|4.66|3.46|0
1635192900000|2021-10-25 20:15:00|4.78|3.38|4.72|3.32|4.78|3.38|4.71|3.31|0
1635193200000|2021-10-25 20:20:00|4.73|3.33|4.7|3.3|4.73|3.33|4.69|3.29|0
1635193500000|2021-10-25 20:25:00|4.69|3.29|4.69|3.29|4.7|3.3|4.69|3.29|0
1635193800000|2021-10-25 20:30:00|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1635194100000|2021-10-25 20:35:00|4.66|3.26|4.65|3.25|4.67|3.27|4.65|3.25|0
1635194400000|2021-10-25 20:40:00|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1635194700000|2021-10-25 20:45:00|4.67|3.27|4.68|3.28|4.69|3.29|4.67|3.27|0
1635195000000|2021-10-25 20:50:00|4.67|3.27|4.67|3.27|4.68|3.28|4.66|3.26|0
1635195300000|2021-10-25 20:55:00|4.66|3.26|4.66|3.26|4.67|3.27|4.65|3.25|0
1635196500000|2021-10-25 21:15:00|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1635196800000|2021-10-25 21:20:00|4.66|3.26|4.66|3.26|4.67|3.27|4.66|3.26|0
1635197700000|2021-10-25 21:35:00|4.65|3.25|4.65|3.25|4.66|3.26|4.65|3.25|0
1635198000000|2021-10-25 21:40:00|4.66|3.26|4.66|3.26|4.67|3.27|4.66|3.26|0
1635198600000|2021-10-25 21:50:00|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1635198900000|2021-10-25 21:55:00|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1635199200000|2021-10-25 22:00:00|4.65|3.25|4.67|3.27|4.69|3.29|4.64|3.24|0
1635199500000|2021-10-25 22:05:00|4.68|3.28|4.69|3.29|4.69|3.29|4.67|3.27|0
1635199800000|2021-10-25 22:10:00|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1635200100000|2021-10-25 22:15:00|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1635200400000|2021-10-25 22:20:00|4.67|3.27|4.67|3.27|4.68|3.28|4.66|3.26|0
1635200700000|2021-10-25 22:25:00|4.66|3.26|4.66|3.26|4.66|3.26|4.65|3.25|0
1635201000000|2021-10-25 22:30:00|4.67|3.27|4.69|3.29|4.69|3.29|4.66|3.26|0
1635201300000|2021-10-25 22:35:00|4.7|3.3|4.7|3.3|4.7|3.3|4.69|3.29|0
1635201600000|2021-10-25 22:40:00|4.69|3.29|4.69|3.29|4.7|3.3|4.69|3.29|0
1635201900000|2021-10-25 22:45:00|4.7|3.3|4.69|3.29|4.7|3.3|4.68|3.28|0
1635202200000|2021-10-25 22:50:00|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1635202500000|2021-10-25 22:55:00|4.7|3.3|4.7|3.3|4.71|3.31|4.69|3.29|0
1635202800000|2021-10-25 23:00:00|4.69|3.29|4.69|3.29|4.7|3.3|4.69|3.29|0
1635203100000|2021-10-25 23:05:00|4.68|3.28|4.68|3.28|4.69|3.29|4.67|3.27|0
1635203400000|2021-10-25 23:10:00|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1635203700000|2021-10-25 23:15:00|4.69|3.29|4.69|3.29|4.69|3.29|4.69|3.29|0
1635204000000|2021-10-25 23:20:00|4.68|3.28|4.68|3.28|4.69|3.29|4.68|3.28|0
1635204600000|2021-10-25 23:30:00|4.67|3.27|4.66|3.26|4.68|3.28|4.66|3.26|0
1635204900000|2021-10-25 23:35:00|4.67|3.27|4.65|3.25|4.67|3.27|4.65|3.25|0
1635205200000|2021-10-25 23:40:00|4.64|3.24|4.65|3.25|4.66|3.26|4.64|3.24|0
1635205500000|2021-10-25 23:45:00|4.64|3.24|4.63|3.23|4.64|3.24|4.62|3.22|0
1635205800000|2021-10-25 23:50:00|4.62|3.22|4.61|3.21|4.62|3.22|4.6|3.2|0
1635206100000|2021-10-25 23:55:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1635206400000|2021-10-26 00:00:00|4.58|3.18|4.63|3.23|4.63|3.23|4.57|3.17|0
1635206700000|2021-10-26 00:05:00|4.62|3.22|4.57|3.17|4.62|3.22|4.57|3.17|0
1635207000000|2021-10-26 00:10:00|4.58|3.18|4.57|3.17|4.58|3.18|4.55|3.15|0
1635207300000|2021-10-26 00:15:00|4.58|3.18|4.57|3.17|4.58|3.18|4.55|3.15|0
1635207600000|2021-10-26 00:20:00|4.56|3.16|4.57|3.17|4.58|3.18|4.56|3.16|0
1635207900000|2021-10-26 00:25:00|4.58|3.18|4.56|3.16|4.58|3.18|4.56|3.16|0
1635208200000|2021-10-26 00:30:00|4.55|3.15|4.57|3.17|4.59|3.19|4.55|3.15|0
1635208500000|2021-10-26 00:35:00|4.58|3.18|4.58|3.18|4.58|3.18|4.56|3.16|0
1635208800000|2021-10-26 00:40:00|4.59|3.19|4.55|3.15|4.6|3.2|4.55|3.15|0
1635209100000|2021-10-26 00:45:00|4.56|3.16|4.53|3.13|4.56|3.16|4.52|3.12|0
1635209400000|2021-10-26 00:50:00|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1635209700000|2021-10-26 00:55:00|4.53|3.13|4.53|3.13|4.54|3.14|4.52|3.12|0
1635210000000|2021-10-26 01:00:00|4.52|3.12|4.5|3.1|4.53|3.13|4.5|3.1|0
1635210300000|2021-10-26 01:05:00|4.49|3.09|4.49|3.09|4.5|3.1|4.49|3.09|0
1635210600000|2021-10-26 01:10:00|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1635210900000|2021-10-26 01:15:00|4.48|3.08|4.49|3.09|4.5|3.1|4.48|3.08|0
1635211200000|2021-10-26 01:20:00|4.48|3.08|4.48|3.08|4.49|3.09|4.45|3.05|0
1635211500000|2021-10-26 01:25:00|4.49|3.09|4.49|3.09|4.5|3.1|4.48|3.08|0
1635211800000|2021-10-26 01:30:00|4.5|3.1|4.52|3.12|4.52|3.12|4.5|3.1|0
1635212100000|2021-10-26 01:35:00|4.53|3.13|4.51|3.11|4.53|3.13|4.49|3.09|0
1635212400000|2021-10-26 01:40:00|4.5|3.1|4.53|3.13|4.53|3.13|4.5|3.1|0
1635212700000|2021-10-26 01:45:00|4.54|3.14|4.53|3.13|4.54|3.14|4.52|3.12|0
1635213000000|2021-10-26 01:50:00|4.54|3.14|4.52|3.12|4.54|3.14|4.52|3.12|0
1635213300000|2021-10-26 01:55:00|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1635213600000|2021-10-26 02:00:00|4.55|3.15|4.54|3.14|4.55|3.15|4.53|3.13|0
1635213900000|2021-10-26 02:05:00|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1635214200000|2021-10-26 02:10:00|4.54|3.14|4.53|3.13|4.55|3.15|4.53|3.13|0
1635214500000|2021-10-26 02:15:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1635214800000|2021-10-26 02:20:00|4.52|3.12|4.53|3.13|4.54|3.14|4.52|3.12|0
1635215100000|2021-10-26 02:25:00|4.52|3.12|4.54|3.14|4.54|3.14|4.52|3.12|0
1635215400000|2021-10-26 02:30:00|4.53|3.13|4.53|3.13|4.54|3.14|4.52|3.12|0
1635215700000|2021-10-26 02:35:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1635216000000|2021-10-26 02:40:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1635216300000|2021-10-26 02:45:00|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1635216600000|2021-10-26 02:50:00|4.51|3.11|4.49|3.09|4.52|3.12|4.49|3.09|0
1635216900000|2021-10-26 02:55:00|4.5|3.1|4.49|3.09|4.5|3.1|4.48|3.08|0
1635217200000|2021-10-26 03:00:00|4.48|3.08|4.5|3.1|4.5|3.1|4.48|3.08|0
1635217500000|2021-10-26 03:05:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1635217800000|2021-10-26 03:10:00|4.51|3.11|4.52|3.12|4.52|3.12|4.5|3.1|0
1635218100000|2021-10-26 03:15:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1635218400000|2021-10-26 03:20:00|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1635218700000|2021-10-26 03:25:00|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1635219000000|2021-10-26 03:30:00|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1635219300000|2021-10-26 03:35:00|4.53|3.13|4.53|3.13|4.53|3.13|4.52|3.12|0
1635219600000|2021-10-26 03:40:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1635219900000|2021-10-26 03:45:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1635220200000|2021-10-26 03:50:00|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1635220800000|2021-10-26 04:00:00|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1635221100000|2021-10-26 04:05:00|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1635221400000|2021-10-26 04:10:00|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1635221700000|2021-10-26 04:15:00|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1635222000000|2021-10-26 04:20:00|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1635222300000|2021-10-26 04:25:00|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1635222600000|2021-10-26 04:30:00|4.5|3.1|4.51|3.11|4.51|3.11|4.49|3.09|0
1635222900000|2021-10-26 04:35:00|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1635223200000|2021-10-26 04:40:00|4.49|3.09|4.49|3.09|4.5|3.1|4.48|3.08|0
1635223500000|2021-10-26 04:45:00|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1635223800000|2021-10-26 04:50:00|4.49|3.09|4.51|3.11|4.51|3.11|4.49|3.09|0
1635224100000|2021-10-26 04:55:00|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1635224400000|2021-10-26 05:00:00|4.49|3.09|4.51|3.11|4.51|3.11|4.49|3.09|0
1635224700000|2021-10-26 05:05:00|4.5|3.1|4.51|3.11|4.52|3.12|4.5|3.1|0
1635225000000|2021-10-26 05:10:00|4.52|3.12|4.51|3.11|4.52|3.12|4.5|3.1|0
1635225300000|2021-10-26 05:15:00|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1635225600000|2021-10-26 05:20:00|4.51|3.11|4.5|3.1|4.52|3.12|4.5|3.1|0
1635225900000|2021-10-26 05:25:00|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1635226200000|2021-10-26 05:30:00|4.51|3.11|4.52|3.12|4.52|3.12|4.5|3.1|0
1635226500000|2021-10-26 05:35:00|4.53|3.13|4.53|3.13|4.53|3.13|4.52|3.12|0
1635226800000|2021-10-26 05:40:00|4.54|3.14|4.52|3.12|4.54|3.14|4.52|3.12|0
1635227100000|2021-10-26 05:45:00|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1635227400000|2021-10-26 05:50:00|4.52|3.12|4.54|3.14|4.54|3.14|4.52|3.12|0
1635227700000|2021-10-26 05:55:00|4.55|3.15|4.55|3.15|4.56|3.16|4.54|3.14|0
1635228000000|2021-10-26 06:00:00|4.56|3.16|4.53|3.13|4.56|3.16|4.53|3.13|0
1635228300000|2021-10-26 06:05:00|4.54|3.14|4.52|3.12|4.55|3.15|4.52|3.12|0
1635228600000|2021-10-26 06:10:00|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1635228900000|2021-10-26 06:15:00|4.51|3.11|4.5|3.1|4.51|3.11|4.49|3.09|0
1635229200000|2021-10-26 06:20:00|4.49|3.09|4.49|3.09|4.51|3.11|4.48|3.08|0
1635229500000|2021-10-26 06:25:00|4.5|3.1|4.48|3.08|4.5|3.1|4.47|3.07|0
1635229800000|2021-10-26 06:30:00|4.47|3.07|4.46|3.06|4.47|3.07|4.45|3.05|0
1635230100000|2021-10-26 06:35:00|4.47|3.07|4.47|3.07|4.48|3.08|4.46|3.06|0
1635230400000|2021-10-26 06:40:00|4.48|3.08|4.46|3.06|4.48|3.08|4.46|3.06|0
1635230700000|2021-10-26 06:45:00|4.45|3.05|4.45|3.05|4.45|3.05|4.43|3.03|0
1635231000000|2021-10-26 06:50:00|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1635231300000|2021-10-26 06:55:00|4.44|3.04|4.47|3.07|4.47|3.07|4.44|3.04|0
1635231600000|2021-10-26 07:00:00|4.46|3.06|4.44|3.04|4.47|3.07|4.41|3.01|0
1635231900000|2021-10-26 07:05:00|4.34|3.14|4.38|3.18|4.4|3.2|4.34|3.14|0
1635232200000|2021-10-26 07:10:00|4.39|3.19|4.38|3.18|4.41|3.21|4.38|3.18|0
1635232500000|2021-10-26 07:15:00|4.37|3.17|4.4|3.2|4.4|3.2|4.36|3.16|0
1635232800000|2021-10-26 07:20:00|4.39|3.19|4.37|3.17|4.4|3.2|4.37|3.17|0
1635233100000|2021-10-26 07:25:00|4.38|3.18|4.38|3.18|4.38|3.18|4.37|3.17|0
1635233400000|2021-10-26 07:30:00|4.37|3.17|4.37|3.17|4.39|3.19|4.37|3.17|0
1635233700000|2021-10-26 07:35:00|4.38|3.18|4.35|3.15|4.38|3.18|4.35|3.15|0
1635234000000|2021-10-26 07:40:00|4.36|3.16|4.34|3.14|4.36|3.16|4.32|3.12|0
1635234300000|2021-10-26 07:45:00|4.33|3.13|4.31|3.11|4.34|3.14|4.31|3.11|0
1635234600000|2021-10-26 07:50:00|4.32|3.12|4.3|3.1|4.32|3.12|4.28|3.08|0
1635234900000|2021-10-26 07:55:00|4.31|3.11|4.27|3.07|4.31|3.11|4.27|3.07|0
1635235200000|2021-10-26 08:00:00|4.28|3.08|4.26|3.06|4.28|3.08|4.26|3.06|0
1635235500000|2021-10-26 08:05:00|4.27|3.07|4.34|3.14|4.51|3.31|4.22|3.02|0
1635235800000|2021-10-26 08:10:00|4.35|3.15|4.35|3.15|4.36|3.16|4.34|3.14|0
1635236100000|2021-10-26 08:15:00|4.34|3.14|4.34|3.14|4.35|3.15|4.33|3.13|0
1635236400000|2021-10-26 08:20:00|4.33|3.13|4.32|3.12|4.34|3.14|4.29|3.09|0
1635236700000|2021-10-26 08:25:00|4.33|3.13|4.37|3.17|4.37|3.17|4.33|3.13|0
1635237000000|2021-10-26 08:30:00|4.36|3.16|4.37|3.17|4.38|3.18|4.36|3.16|0
1635237300000|2021-10-26 08:35:00|4.38|3.18|4.37|3.17|4.4|3.2|4.37|3.17|0
1635237600000|2021-10-26 08:40:00|4.36|3.16|4.36|3.16|4.38|3.18|4.36|3.16|0
1635237900000|2021-10-26 08:45:00|4.35|3.15|4.35|3.15|4.36|3.16|4.34|3.14|0
1635238200000|2021-10-26 08:50:00|4.34|3.14|4.35|3.15|4.36|3.16|4.34|3.14|0
1635238500000|2021-10-26 08:55:00|4.34|3.14|4.35|3.15|4.35|3.15|4.34|3.14|0
1635238800000|2021-10-26 09:00:00|4.34|3.14|4.36|3.16|4.37|3.17|4.34|3.14|0
1635239100000|2021-10-26 09:05:00|4.37|3.17|4.36|3.16|4.37|3.17|4.36|3.16|0
1635239400000|2021-10-26 09:10:00|4.26|3.06|4.3|3.1|4.31|3.11|2.74|1.54|0
1635239700000|2021-10-26 09:15:00|4.31|3.11|4.31|3.11|4.32|3.12|4.3|3.1|0
1635240000000|2021-10-26 09:20:00|4.3|3.1|4.29|3.09|4.31|3.11|4.29|3.09|0
1635240300000|2021-10-26 09:25:00|4.3|3.1|4.3|3.1|4.3|3.1|4.29|3.09|0
1635240600000|2021-10-26 09:30:00|4.31|3.11|4.3|3.1|4.31|3.11|4.3|3.1|0
1635240900000|2021-10-26 09:35:00|4.29|3.09|4.3|3.1|4.3|3.1|4.29|3.09|0
1635241200000|2021-10-26 09:40:00|4.31|3.11|4.31|3.11|4.33|3.13|4.31|3.11|0
1635241500000|2021-10-26 09:45:00|4.3|3.1|4.31|3.11|4.32|3.12|4.3|3.1|0
1635241800000|2021-10-26 09:50:00|4.3|3.1|4.29|3.09|4.31|3.11|4.29|3.09|0
1635242100000|2021-10-26 09:55:00|4.28|3.08|4.28|3.08|4.3|3.1|4.28|3.08|0
1635242400000|2021-10-26 10:00:00|4.29|3.09|4.28|3.08|4.29|3.09|4.28|3.08|0
1635243000000|2021-10-26 10:10:00|4.27|3.07|4.28|3.08|4.29|3.09|4.27|3.07|0
1635243300000|2021-10-26 10:15:00|4.27|3.07|4.28|3.08|4.28|3.08|4.27|3.07|0
1635243600000|2021-10-26 10:20:00|4.29|3.09|4.3|3.1|4.3|3.1|4.29|3.09|0
1635243900000|2021-10-26 10:25:00|4.31|3.11|4.31|3.11|4.31|3.11|4.3|3.1|0
1635244200000|2021-10-26 10:30:00|4.32|3.12|4.32|3.12|4.32|3.12|4.31|3.11|0
1635244500000|2021-10-26 10:35:00|4.31|3.11|4.3|3.1|4.31|3.11|4.3|3.1|0
1635244800000|2021-10-26 10:40:00|4.31|3.11|4.31|3.11|4.31|3.11|4.3|3.1|0
1635245100000|2021-10-26 10:45:00|4.3|3.1|4.3|3.1|4.31|3.11|4.3|3.1|0
1635245400000|2021-10-26 10:50:00|4.31|3.11|4.29|3.09|4.31|3.11|4.28|3.08|0
1635245700000|2021-10-26 10:55:00|4.28|3.08|4.27|3.07|4.28|3.08|4.27|3.07|0
1635246000000|2021-10-26 11:00:00|4.28|3.08|4.27|3.07|4.28|3.08|4.27|3.07|0
1635246300000|2021-10-26 11:05:00|4.26|3.06|4.26|3.06|4.27|3.07|4.26|3.06|0
1635246600000|2021-10-26 11:10:00|4.25|3.05|4.26|3.06|4.26|3.06|4.25|3.05|0
1635246900000|2021-10-26 11:15:00|4.27|3.07|4.26|3.06|4.27|3.07|4.25|3.05|0
1635247200000|2021-10-26 11:20:00|4.27|3.07|4.26|3.06|4.27|3.07|4.26|3.06|0
1635247500000|2021-10-26 11:25:00|4.25|3.05|4.25|3.05|4.25|3.05|4.25|3.05|0
1635247800000|2021-10-26 11:30:00|4.26|3.06|4.26|3.06|4.26|3.06|4.25|3.05|0
1635248100000|2021-10-26 11:35:00|4.27|3.07|4.27|3.07|4.28|3.08|4.26|3.06|0
1635248400000|2021-10-26 11:40:00|4.28|3.08|4.28|3.08|4.28|3.08|4.27|3.07|0
1635248700000|2021-10-26 11:45:00|4.27|3.07|4.29|3.09|4.3|3.1|4.27|3.07|0
1635249000000|2021-10-26 11:50:00|4.3|3.1|4.29|3.09|4.3|3.1|4.28|3.08|0
1635249300000|2021-10-26 11:55:00|4.28|3.08|4.29|3.09|4.29|3.09|4.28|3.08|0
1635249600000|2021-10-26 12:00:00|4.28|3.08|4.29|3.09|4.29|3.09|4.28|3.08|0
1635249900000|2021-10-26 12:05:00|4.28|3.08|4.28|3.08|4.29|3.09|4.28|3.08|0
1635250200000|2021-10-26 12:10:00|4.27|3.07|4.26|3.06|4.27|3.07|4.26|3.06|0
1635250500000|2021-10-26 12:15:00|4.25|3.05|4.26|3.06|4.26|3.06|4.25|3.05|0
1635250800000|2021-10-26 12:20:00|4.27|3.07|4.28|3.08|4.29|3.09|4.27|3.07|0
1635251100000|2021-10-26 12:25:00|4.29|3.09|4.28|3.08|4.31|3.11|4.28|3.08|0
1635251400000|2021-10-26 12:30:00|4.27|3.07|4.27|3.07|4.28|3.08|4.26|3.06|0
1635251700000|2021-10-26 12:35:00|4.28|3.08|4.28|3.08|4.28|3.08|4.27|3.07|0
1635252000000|2021-10-26 12:40:00|4.29|3.09|4.28|3.08|4.29|3.09|4.27|3.07|0
1635252300000|2021-10-26 12:45:00|4.27|3.07|4.28|3.08|4.28|3.08|4.27|3.07|0
1635252600000|2021-10-26 12:50:00|4.29|3.09|4.28|3.08|4.29|3.09|4.28|3.08|0
1635252900000|2021-10-26 12:55:00|4.29|3.09|4.26|3.06|4.29|3.09|4.26|3.06|0
1635253200000|2021-10-26 13:00:00|4.27|3.07|4.26|3.06|4.28|3.08|4.26|3.06|0
1635253500000|2021-10-26 13:05:00|4.25|3.05|4.28|3.08|4.28|3.08|4.25|3.05|0
1635253800000|2021-10-26 13:10:00|4.29|3.09|4.29|3.09|4.29|3.09|4.27|3.07|0
1635254100000|2021-10-26 13:15:00|4.28|3.08|4.29|3.09|4.29|3.09|4.28|3.08|0
1635254400000|2021-10-26 13:20:00|4.28|3.08|4.27|3.07|4.29|3.09|4.26|3.06|0
1635254700000|2021-10-26 13:25:00|4.26|3.06|4.25|3.05|4.28|3.08|4.25|3.05|0
1635255000000|2021-10-26 13:30:00|4.24|3.04|4.23|3.03|4.32|3.12|4.21|3.01|0
1635255300000|2021-10-26 13:35:00|4.24|3.04|4.16|2.96|4.38|3.18|4.14|2.94|0
1635255600000|2021-10-26 13:40:00|4.17|2.97|4.15|2.95|4.18|2.98|4.12|2.92|0
1635255900000|2021-10-26 13:45:00|4.14|2.94|4.17|2.97|4.19|2.99|4.13|2.93|0
1635256200000|2021-10-26 13:50:00|4.16|2.96|4.18|2.98|4.19|2.99|4.15|2.95|0
1635256500000|2021-10-26 13:55:00|4.17|2.97|4.18|2.98|4.19|2.99|4.14|2.94|0
1635256800000|2021-10-26 14:00:00|4.19|2.99|4.15|2.95|4.21|3.01|4.14|2.94|0
1635257100000|2021-10-26 14:05:00|4.16|2.96|4.15|2.95|4.17|2.97|4.13|2.93|0
1635257400000|2021-10-26 14:10:00|4.16|2.96|4.34|3.14|4.34|3.14|4.09|2.89|0
1635257700000|2021-10-26 14:15:00|4.33|3.13|4.35|3.15|4.37|3.17|4.28|3.08|0
1635258000000|2021-10-26 14:20:00|4.34|3.14|4.34|3.14|4.36|3.16|4.32|3.12|0
1635258300000|2021-10-26 14:25:00|4.35|3.15|4.36|3.16|4.38|3.18|4.34|3.14|0
1635258600000|2021-10-26 14:30:00|4.37|3.17|4.36|3.16|4.39|3.19|4.35|3.15|0
1635258900000|2021-10-26 14:35:00|4.37|3.17|4.35|3.15|4.38|3.18|4.34|3.14|0
1635259200000|2021-10-26 14:40:00|4.36|3.16|4.41|3.21|4.42|3.22|4.35|3.15|0
1635259500000|2021-10-26 14:45:00|4.42|3.22|4.23|3.03|4.43|3.23|4.21|3.01|0
1635259800000|2021-10-26 14:50:00|4.22|3.02|4.2|3|4.22|3.02|4.19|2.99|0
1635260100000|2021-10-26 14:55:00|4.19|2.99|4.23|3.03|4.23|3.03|4.19|2.99|0
1635260400000|2021-10-26 15:00:00|4.22|3.02|4.25|3.05|4.25|3.05|4.2|3|0
1635260700000|2021-10-26 15:05:00|4.24|3.04|4.24|3.04|4.26|3.06|4.22|3.02|0
1635261000000|2021-10-26 15:10:00|4.23|3.03|4.24|3.04|4.24|3.04|4.22|3.02|0
1635261300000|2021-10-26 15:15:00|4.23|3.03|4.21|3.01|4.24|3.04|4.2|3|0
1635261600000|2021-10-26 15:20:00|4.2|3|4.21|3.01|4.21|3.01|4.2|3|0
1635261900000|2021-10-26 15:25:00|4.2|3|4.2|3|4.22|3.02|4.19|2.99|0
1635262200000|2021-10-26 15:30:00|4.19|2.99|4.34|3.14|4.35|3.15|4.19|2.99|0
1635262500000|2021-10-26 15:35:00|4.35|3.15|4.26|3.06|4.37|3.17|4.25|3.05|0
1635262800000|2021-10-26 15:40:00|4.27|3.07|4.26|3.06|4.27|3.07|4.24|3.04|0
1635263100000|2021-10-26 15:45:00|4.25|3.05|4.3|3.1|4.32|3.12|4.25|3.05|0
1635263400000|2021-10-26 15:50:00|4.31|3.11|4.31|3.11|4.34|3.14|4.3|3.1|0
1635263700000|2021-10-26 15:55:00|4.3|3.1|4.38|3.18|4.39|3.19|4.3|3.1|0
1635264000000|2021-10-26 16:00:00|4.37|3.17|4.47|3.27|4.47|3.27|4.36|3.16|0
1635264300000|2021-10-26 16:05:00|4.46|3.26|4.78|3.58|4.79|3.59|4.28|3.08|0
1635264600000|2021-10-26 16:10:00|4.79|3.59|4.71|3.51|4.8|3.6|4.71|3.51|0
1635264900000|2021-10-26 16:15:00|4.72|3.52|4.7|3.5|4.75|3.55|4.69|3.49|0
1635265200000|2021-10-26 16:20:00|4.72|3.52|4.7|3.5|4.75|3.55|4.7|3.5|0
1635265500000|2021-10-26 16:25:00|4.72|3.52|4.77|3.57|4.77|3.57|4.71|3.51|0
1635265800000|2021-10-26 16:30:00|4.76|3.56|4.75|3.55|4.79|3.59|4.73|3.53|0
1635266100000|2021-10-26 16:35:00|4.74|3.54|4.84|3.64|4.85|3.65|4.74|3.54|0
1635266400000|2021-10-26 16:40:00|4.86|3.66|4.86|3.66|4.88|3.68|4.85|3.65|0
1635266700000|2021-10-26 16:45:00|4.87|3.67|4.93|3.73|4.96|3.76|4.87|3.67|0
1635267000000|2021-10-26 16:50:00|4.94|3.74|4.96|3.76|4.96|3.76|4.89|3.69|0
1635267300000|2021-10-26 16:55:00|4.95|3.75|4.84|3.64|4.95|3.75|4.83|3.63|0
1635267600000|2021-10-26 17:00:00|4.85|3.65|4.83|3.63|4.88|3.68|4.83|3.63|0
1635267900000|2021-10-26 17:05:00|4.82|3.62|4.8|3.6|4.84|3.64|4.78|3.58|0
1635268200000|2021-10-26 17:10:00|4.81|3.61|4.82|3.62|4.87|3.67|4.8|3.6|0
1635268500000|2021-10-26 17:15:00|4.81|3.61|4.83|3.63|4.84|3.64|4.8|3.6|0
1635268800000|2021-10-26 17:20:00|4.84|3.64|4.87|3.67|4.9|3.7|4.81|3.61|0
1635269100000|2021-10-26 17:25:00|4.88|3.68|4.83|3.63|4.91|3.71|4.81|3.61|0
1635269400000|2021-10-26 17:30:00|4.84|3.64|4.75|3.55|4.84|3.64|4.74|3.54|0
1635269700000|2021-10-26 17:35:00|4.74|3.54|4.73|3.53|4.75|3.55|4.7|3.5|0
1635270000000|2021-10-26 17:40:00|4.72|3.52|4.8|3.6|4.8|3.6|4.72|3.52|0
1635270300000|2021-10-26 17:45:00|4.78|3.58|4.77|3.57|4.79|3.59|4.76|3.56|0
1635270600000|2021-10-26 17:50:00|4.78|3.58|4.77|3.57|4.78|3.58|4.75|3.55|0
1635270900000|2021-10-26 17:55:00|4.78|3.58|4.76|3.56|4.81|3.61|4.74|3.54|0
1635271200000|2021-10-26 18:00:00|4.75|3.55|4.71|3.51|4.75|3.55|4.7|3.5|0
1635271500000|2021-10-26 18:05:00|4.72|3.52|4.73|3.53|4.75|3.55|4.7|3.5|0
1635271800000|2021-10-26 18:10:00|4.74|3.54|4.71|3.51|4.76|3.56|4.71|3.51|0
1635272100000|2021-10-26 18:15:00|4.7|3.5|4.67|3.47|4.72|3.52|4.67|3.47|0
1635272400000|2021-10-26 18:20:00|4.68|3.48|4.68|3.48|4.7|3.5|4.67|3.47|0
1635272700000|2021-10-26 18:25:00|4.69|3.49|4.72|3.52|4.73|3.53|4.67|3.47|0
1635273000000|2021-10-26 18:30:00|4.71|3.51|4.68|3.48|4.71|3.51|4.66|3.46|0
1635273300000|2021-10-26 18:35:00|4.69|3.49|4.73|3.53|4.73|3.53|4.66|3.46|0
1635273600000|2021-10-26 18:40:00|4.74|3.54|4.76|3.56|4.76|3.56|4.72|3.52|0
1635273900000|2021-10-26 18:45:00|4.75|3.55|4.71|3.51|4.76|3.56|4.71|3.51|0
1635274200000|2021-10-26 18:50:00|4.72|3.52|4.73|3.53|4.75|3.55|4.71|3.51|0
1635274500000|2021-10-26 18:55:00|4.72|3.52|4.67|3.47|4.72|3.52|4.67|3.47|0
1635274800000|2021-10-26 19:00:00|4.66|3.46|4.63|3.43|4.7|3.5|4.63|3.43|0
1635275100000|2021-10-26 19:05:00|4.64|3.44|4.64|3.44|4.66|3.46|4.63|3.43|0
1635275400000|2021-10-26 19:10:00|4.63|3.43|4.66|3.46|4.69|3.49|4.63|3.43|0
1635275700000|2021-10-26 19:15:00|4.67|3.47|4.66|3.46|4.68|3.48|4.63|3.43|0
1635276000000|2021-10-26 19:20:00|4.65|3.45|4.67|3.47|4.69|3.49|4.64|3.44|0
1635276300000|2021-10-26 19:25:00|4.66|3.46|4.72|3.52|4.72|3.52|4.64|3.44|0
1635276600000|2021-10-26 19:30:00|4.71|3.51|4.67|3.47|4.72|3.52|4.67|3.47|0
1635276900000|2021-10-26 19:35:00|4.68|3.48|4.69|3.49|4.7|3.5|4.67|3.47|0
1635277200000|2021-10-26 19:40:00|4.68|3.48|4.64|3.44|4.71|3.51|4.64|3.44|0
1635277500000|2021-10-26 19:45:00|4.63|3.43|4.66|3.46|4.66|3.46|4.6|3.4|0
1635277800000|2021-10-26 19:50:00|4.68|3.48|4.74|3.54|4.77|3.57|4.68|3.48|0
1635278100000|2021-10-26 19:55:00|4.73|3.53|4.86|3.66|4.86|3.66|4.72|3.52|0
1635278400000|2021-10-26 20:00:00|4.84|3.64|4.84|3.64|4.87|3.67|4.82|3.62|0
1635278700000|2021-10-26 20:05:00|4.83|3.63|4.81|3.61|4.84|3.64|4.8|3.6|0
1635279000000|2021-10-26 20:10:00|4.82|3.62|4.83|3.63|4.85|3.65|4.8|3.6|0
1635279300000|2021-10-26 20:15:00|4.94|3.54|4.9|3.5|4.95|3.55|4.9|3.5|0
1635279600000|2021-10-26 20:20:00|4.91|3.51|4.92|3.52|4.93|3.53|4.9|3.5|0
1635279900000|2021-10-26 20:25:00|4.91|3.51|4.95|3.55|4.95|3.55|4.91|3.51|0
1635280200000|2021-10-26 20:30:00|4.94|3.54|4.95|3.55|4.96|3.56|4.94|3.54|0
1635280500000|2021-10-26 20:35:00|4.96|3.56|4.96|3.56|4.97|3.57|4.95|3.55|0
1635280800000|2021-10-26 20:40:00|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1635281100000|2021-10-26 20:45:00|4.95|3.55|4.93|3.53|4.95|3.55|4.93|3.53|0
1635281400000|2021-10-26 20:50:00|4.92|3.52|4.97|3.57|4.97|3.57|4.92|3.52|0
1635281700000|2021-10-26 20:55:00|4.96|3.56|4.97|3.57|4.97|3.57|4.94|3.54|0
1635282000000|2021-10-26 21:00:00|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1635282300000|2021-10-26 21:05:00|4.94|3.54|4.97|3.57|4.97|3.57|4.94|3.54|0
1635282600000|2021-10-26 21:10:00|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1635282900000|2021-10-26 21:15:00|4.95|3.55|4.95|3.55|4.96|3.56|4.95|3.55|0
1635283500000|2021-10-26 21:25:00|4.94|3.54|4.94|3.54|4.95|3.55|4.94|3.54|0
1635283800000|2021-10-26 21:30:00|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1635284100000|2021-10-26 21:35:00|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1635284400000|2021-10-26 21:40:00|4.95|3.55|4.95|3.55|4.95|3.55|4.94|3.54|0
1635285000000|2021-10-26 21:50:00|4.94|3.54|4.94|3.54|4.95|3.55|4.94|3.54|0
1635285300000|2021-10-26 21:55:00|4.95|3.55|4.95|3.55|4.95|3.55|4.94|3.54|0
1635285600000|2021-10-26 22:00:00|4.93|3.53|4.93|3.53|4.94|3.54|4.91|3.51|0
1635285900000|2021-10-26 22:05:00|4.92|3.52|4.89|3.49|4.93|3.53|4.89|3.49|0
1635286200000|2021-10-26 22:10:00|4.88|3.48|4.87|3.47|4.9|3.5|4.87|3.47|0
1635286500000|2021-10-26 22:15:00|4.88|3.48|4.86|3.46|4.89|3.49|4.86|3.46|0
1635286800000|2021-10-26 22:20:00|4.85|3.45|4.87|3.47|4.87|3.47|4.83|3.43|0
1635287100000|2021-10-26 22:25:00|4.86|3.46|4.84|3.44|4.88|3.48|4.83|3.43|0
1635287400000|2021-10-26 22:30:00|4.85|3.45|4.84|3.44|4.85|3.45|4.82|3.42|0
1635287700000|2021-10-26 22:35:00|4.83|3.43|4.83|3.43|4.84|3.44|4.83|3.43|0
1635288000000|2021-10-26 22:40:00|4.82|3.42|4.81|3.41|4.83|3.43|4.8|3.4|0
1635288300000|2021-10-26 22:45:00|4.8|3.4|4.81|3.41|4.82|3.42|4.8|3.4|0
1635288600000|2021-10-26 22:50:00|4.82|3.42|4.82|3.42|4.83|3.43|4.81|3.41|0
1635288900000|2021-10-26 22:55:00|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1635289200000|2021-10-26 23:00:00|4.83|3.43|4.8|3.4|4.83|3.43|4.8|3.4|0
1635289500000|2021-10-26 23:05:00|4.81|3.41|4.83|3.43|4.83|3.43|4.81|3.41|0
1635289800000|2021-10-26 23:10:00|4.82|3.42|4.83|3.43|4.83|3.43|4.81|3.41|0
1635290100000|2021-10-26 23:15:00|4.82|3.42|4.82|3.42|4.83|3.43|4.82|3.42|0
1635290400000|2021-10-26 23:20:00|4.83|3.43|4.81|3.41|4.83|3.43|4.81|3.41|0
1635290700000|2021-10-26 23:25:00|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1635291000000|2021-10-26 23:30:00|4.8|3.4|4.78|3.38|4.8|3.4|4.77|3.37|0
1635291300000|2021-10-26 23:35:00|4.79|3.39|4.8|3.4|4.8|3.4|4.78|3.38|0
1635291600000|2021-10-26 23:40:00|4.81|3.41|4.88|3.48|4.88|3.48|4.81|3.41|0
1635291900000|2021-10-26 23:45:00|4.87|3.47|4.8|3.4|4.87|3.47|4.8|3.4|0
1635292200000|2021-10-26 23:50:00|4.79|3.39|4.81|3.41|4.81|3.41|4.79|3.39|0
1635292500000|2021-10-26 23:55:00|4.82|3.42|4.82|3.42|4.82|3.42|4.8|3.4|0
1635292800000|2021-10-27 00:00:00|4.83|3.43|4.79|3.39|4.84|3.44|4.78|3.38|0
1635293100000|2021-10-27 00:05:00|4.8|3.4|4.83|3.43|4.83|3.43|4.79|3.39|0
1635293400000|2021-10-27 00:10:00|4.82|3.42|4.82|3.42|4.83|3.43|4.8|3.4|0
1635293700000|2021-10-27 00:15:00|4.81|3.41|4.84|3.44|4.85|3.45|4.8|3.4|0
1635294000000|2021-10-27 00:20:00|4.85|3.45|4.84|3.44|4.85|3.45|4.82|3.42|0
1635294300000|2021-10-27 00:25:00|4.85|3.45|4.83|3.43|4.86|3.46|4.82|3.42|0
1635294600000|2021-10-27 00:30:00|4.82|3.42|4.86|3.46|4.86|3.46|4.8|3.4|0
1635294900000|2021-10-27 00:35:00|4.87|3.47|4.88|3.48|4.89|3.49|4.86|3.46|0
1635295200000|2021-10-27 00:40:00|4.87|3.47|4.88|3.48|4.89|3.49|4.85|3.45|0
1635295500000|2021-10-27 00:45:00|4.89|3.49|4.87|3.47|4.89|3.49|4.87|3.47|0
1635295800000|2021-10-27 00:50:00|4.88|3.48|4.89|3.49|4.91|3.51|4.87|3.47|0
1635296100000|2021-10-27 00:55:00|4.9|3.5|4.9|3.5|4.9|3.5|4.88|3.48|0
1635296400000|2021-10-27 01:00:00|4.89|3.49|4.86|3.46|4.92|3.52|4.86|3.46|0
1635296700000|2021-10-27 01:05:00|4.87|3.47|4.87|3.47|4.88|3.48|4.86|3.46|0
1635297000000|2021-10-27 01:10:00|4.88|3.48|4.88|3.48|4.88|3.48|4.87|3.47|0
1635297300000|2021-10-27 01:15:00|4.87|3.47|4.9|3.5|4.9|3.5|4.87|3.47|0
1635297600000|2021-10-27 01:20:00|4.91|3.51|4.89|3.49|4.91|3.51|4.88|3.48|0
1635297900000|2021-10-27 01:25:00|4.88|3.48|4.89|3.49|4.9|3.5|4.88|3.48|0
1635298200000|2021-10-27 01:30:00|4.88|3.48|4.89|3.49|4.9|3.5|4.88|3.48|0
1635298500000|2021-10-27 01:35:00|4.9|3.5|4.88|3.48|4.9|3.5|4.88|3.48|0
1635298800000|2021-10-27 01:40:00|4.89|3.49|4.9|3.5|4.9|3.5|4.87|3.47|0
1635299100000|2021-10-27 01:45:00|4.91|3.51|4.93|3.53|4.95|3.55|4.91|3.51|0
1635299400000|2021-10-27 01:50:00|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1635299700000|2021-10-27 01:55:00|4.94|3.54|4.94|3.54|4.94|3.54|4.92|3.52|0
1635300000000|2021-10-27 02:00:00|4.93|3.53|4.9|3.5|4.93|3.53|4.89|3.49|0
1635300300000|2021-10-27 02:05:00|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1635300600000|2021-10-27 02:10:00|4.89|3.49|4.88|3.48|4.9|3.5|4.87|3.47|0
1635300900000|2021-10-27 02:15:00|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1635301200000|2021-10-27 02:20:00|4.89|3.49|4.89|3.49|4.89|3.49|4.88|3.48|0
1635301500000|2021-10-27 02:25:00|4.88|3.48|4.89|3.49|4.9|3.5|4.88|3.48|0
1635301800000|2021-10-27 02:30:00|4.9|3.5|4.9|3.5|4.91|3.51|4.9|3.5|0
1635302100000|2021-10-27 02:35:00|4.89|3.49|4.9|3.5|4.91|3.51|4.89|3.49|0
1635302400000|2021-10-27 02:40:00|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1635302700000|2021-10-27 02:45:00|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1635303000000|2021-10-27 02:50:00|4.9|3.5|4.89|3.49|4.9|3.5|4.88|3.48|0
1635303300000|2021-10-27 02:55:00|4.88|3.48|4.88|3.48|4.88|3.48|4.86|3.46|0
1635303600000|2021-10-27 03:00:00|4.87|3.47|4.85|3.45|4.87|3.47|4.85|3.45|0
1635303900000|2021-10-27 03:05:00|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1635304200000|2021-10-27 03:10:00|4.84|3.44|4.85|3.45|4.86|3.46|4.84|3.44|0
1635304500000|2021-10-27 03:15:00|4.84|3.44|4.84|3.44|4.85|3.45|4.84|3.44|0
1635304800000|2021-10-27 03:20:00|4.85|3.45|4.85|3.45|4.85|3.45|4.84|3.44|0
1635305100000|2021-10-27 03:25:00|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1635305400000|2021-10-27 03:30:00|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1635305700000|2021-10-27 03:35:00|4.86|3.46|4.87|3.47|4.87|3.47|4.85|3.45|0
1635306000000|2021-10-27 03:40:00|4.86|3.46|4.87|3.47|4.88|3.48|4.86|3.46|0
1635306300000|2021-10-27 03:45:00|4.86|3.46|4.86|3.46|4.87|3.47|4.86|3.46|0
1635306600000|2021-10-27 03:50:00|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1635306900000|2021-10-27 03:55:00|4.86|3.46|4.86|3.46|4.86|3.46|4.85|3.45|0
1635307200000|2021-10-27 04:00:00|4.85|3.45|4.84|3.44|4.86|3.46|4.84|3.44|0
1635307500000|2021-10-27 04:05:00|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1635307800000|2021-10-27 04:10:00|4.84|3.44|4.84|3.44|4.85|3.45|4.84|3.44|0
1635308100000|2021-10-27 04:15:00|4.85|3.45|4.84|3.44|4.85|3.45|4.83|3.43|0
1635308400000|2021-10-27 04:20:00|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1635308700000|2021-10-27 04:25:00|4.83|3.43|4.83|3.43|4.84|3.44|4.83|3.43|0
1635309000000|2021-10-27 04:30:00|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1635309600000|2021-10-27 04:40:00|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1635309900000|2021-10-27 04:45:00|4.83|3.43|4.81|3.41|4.83|3.43|4.81|3.41|0
1635310200000|2021-10-27 04:50:00|4.8|3.4|4.8|3.4|4.81|3.41|4.8|3.4|0
1635310500000|2021-10-27 04:55:00|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1635310800000|2021-10-27 05:00:00|4.79|3.39|4.79|3.39|4.79|3.39|4.78|3.38|0
1635311100000|2021-10-27 05:05:00|4.78|3.38|4.81|3.41|4.81|3.41|4.78|3.38|0
1635311400000|2021-10-27 05:10:00|4.8|3.4|4.78|3.38|4.81|3.41|4.78|3.38|0
1635311700000|2021-10-27 05:15:00|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1635312000000|2021-10-27 05:20:00|4.79|3.39|4.79|3.39|4.8|3.4|4.79|3.39|0
1635312300000|2021-10-27 05:25:00|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1635312600000|2021-10-27 05:30:00|4.76|3.36|4.76|3.36|4.77|3.37|4.76|3.36|0
1635312900000|2021-10-27 05:35:00|4.75|3.35|4.77|3.37|4.77|3.37|4.75|3.35|0
1635313200000|2021-10-27 05:40:00|4.76|3.36|4.75|3.35|4.77|3.37|4.75|3.35|0
1635313500000|2021-10-27 05:45:00|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1635313800000|2021-10-27 05:50:00|4.74|3.34|4.72|3.32|4.75|3.35|4.71|3.31|0
1635314100000|2021-10-27 05:55:00|4.71|3.31|4.71|3.31|4.73|3.33|4.71|3.31|0
1635314400000|2021-10-27 06:00:00|4.7|3.3|4.74|3.34|4.74|3.34|4.7|3.3|0
1635314700000|2021-10-27 06:05:00|4.73|3.33|4.75|3.35|4.76|3.36|4.73|3.33|0
1635315000000|2021-10-27 06:10:00|4.76|3.36|4.76|3.36|4.76|3.36|4.75|3.35|0
1635315300000|2021-10-27 06:15:00|4.77|3.37|4.74|3.34|4.77|3.37|4.74|3.34|0
1635315600000|2021-10-27 06:20:00|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1635315900000|2021-10-27 06:25:00|4.72|3.32|4.74|3.34|4.74|3.34|4.72|3.32|0
1635316200000|2021-10-27 06:30:00|4.73|3.33|4.73|3.33|4.74|3.34|4.73|3.33|0
1635316500000|2021-10-27 06:35:00|4.74|3.34|4.73|3.33|4.74|3.34|4.72|3.32|0
1635316800000|2021-10-27 06:40:00|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1635317100000|2021-10-27 06:45:00|4.72|3.32|4.73|3.33|4.73|3.33|4.71|3.31|0
1635317400000|2021-10-27 06:50:00|4.72|3.32|4.73|3.33|4.73|3.33|4.71|3.31|0
1635317700000|2021-10-27 06:55:00|4.72|3.32|4.74|3.34|4.76|3.36|4.72|3.32|0
1635318000000|2021-10-27 07:00:00|4.73|3.33|4.67|3.27|4.74|3.34|4.66|3.26|0
1635318300000|2021-10-27 07:05:00|4.58|3.38|4.42|3.22|4.58|3.38|4.38|3.18|0
1635318600000|2021-10-27 07:10:00|4.43|3.23|4.44|3.24|4.46|3.26|4.43|3.23|0
1635318900000|2021-10-27 07:15:00|4.43|3.23|4.42|3.22|4.44|3.24|4.41|3.21|0
1635319200000|2021-10-27 07:20:00|4.41|3.21|4.45|3.25|4.45|3.25|4.41|3.21|0
1635319500000|2021-10-27 07:25:00|4.46|3.26|4.46|3.26|4.46|3.26|4.44|3.24|0
1635319800000|2021-10-27 07:30:00|4.45|3.25|4.44|3.24|4.46|3.26|4.44|3.24|0
1635320100000|2021-10-27 07:35:00|4.45|3.25|4.46|3.26|4.46|3.26|4.45|3.25|0
1635320400000|2021-10-27 07:40:00|4.47|3.27|4.46|3.26|4.47|3.27|4.45|3.25|0
1635320700000|2021-10-27 07:45:00|4.45|3.25|4.45|3.25|4.46|3.26|4.44|3.24|0
1635321000000|2021-10-27 07:50:00|4.44|3.24|4.44|3.24|4.46|3.26|4.44|3.24|0
1635321300000|2021-10-27 07:55:00|4.45|3.25|4.44|3.24|4.45|3.25|4.44|3.24|0
1635321600000|2021-10-27 08:00:00|4.43|3.23|4.44|3.24|4.44|3.24|4.42|3.22|0
1635321900000|2021-10-27 08:05:00|4.45|3.25|4.41|3.21|4.45|3.25|4.4|3.2|0
1635322200000|2021-10-27 08:10:00|4.4|3.2|4.43|3.23|4.43|3.23|4.4|3.2|0
1635322500000|2021-10-27 08:15:00|4.44|3.24|4.45|3.25|4.47|3.27|4.43|3.23|0
1635322800000|2021-10-27 08:20:00|4.46|3.26|4.44|3.24|4.46|3.26|4.43|3.23|0
1635323100000|2021-10-27 08:25:00|4.45|3.25|4.45|3.25|4.46|3.26|4.44|3.24|0
1635323400000|2021-10-27 08:30:00|4.46|3.26|4.48|3.28|4.48|3.28|4.46|3.26|0
1635323700000|2021-10-27 08:35:00|4.47|3.27|4.47|3.27|4.48|3.28|4.46|3.26|0
1635324000000|2021-10-27 08:40:00|4.48|3.28|4.51|3.31|4.52|3.32|4.47|3.27|0
1635324300000|2021-10-27 08:45:00|4.5|3.3|4.51|3.31|4.51|3.31|4.49|3.29|0
1635324600000|2021-10-27 08:50:00|4.5|3.3|4.54|3.34|4.54|3.34|4.5|3.3|0
1635324900000|2021-10-27 08:55:00|4.53|3.33|4.56|3.36|4.56|3.36|4.52|3.32|0
1635325200000|2021-10-27 09:00:00|4.55|3.35|4.6|3.4|4.68|3.48|4.55|3.35|0
1635325500000|2021-10-27 09:05:00|4.61|3.41|4.67|3.47|4.67|3.47|4.6|3.4|0
1635325800000|2021-10-27 09:10:00|4.66|3.46|4.61|3.41|4.67|3.47|4.61|3.41|0
1635326100000|2021-10-27 09:15:00|4.6|3.4|4.58|3.38|4.61|3.41|4.57|3.37|0
1635326400000|2021-10-27 09:20:00|4.59|3.39|4.6|3.4|4.62|3.42|4.58|3.38|0
1635326700000|2021-10-27 09:25:00|4.59|3.39|4.6|3.4|4.61|3.41|4.56|3.36|0
1635327000000|2021-10-27 09:30:00|4.59|3.39|4.6|3.4|4.61|3.41|4.57|3.37|0
1635327300000|2021-10-27 09:35:00|4.61|3.41|4.63|3.43|4.66|3.46|4.61|3.41|0
1635327600000|2021-10-27 09:40:00|4.62|3.42|4.62|3.42|4.63|3.43|4.59|3.39|0
1635327900000|2021-10-27 09:45:00|4.65|3.45|4.64|3.44|4.65|3.45|4.63|3.43|0
1635328200000|2021-10-27 09:50:00|4.63|3.43|4.65|3.45|4.66|3.46|4.61|3.41|0
1635328500000|2021-10-27 09:55:00|4.66|3.46|4.64|3.44|4.66|3.46|4.63|3.43|0
1635328800000|2021-10-27 10:00:00|4.63|3.43|4.62|3.42|4.64|3.44|4.61|3.41|0
1635329100000|2021-10-27 10:05:00|4.61|3.41|4.6|3.4|4.62|3.42|4.6|3.4|0
1635329400000|2021-10-27 10:10:00|4.59|3.39|4.58|3.38|4.6|3.4|4.58|3.38|0
1635329700000|2021-10-27 10:15:00|4.59|3.39|4.6|3.4|4.61|3.41|4.58|3.38|0
1635330000000|2021-10-27 10:20:00|4.59|3.39|4.58|3.38|4.62|3.42|4.58|3.38|0
1635330300000|2021-10-27 10:25:00|4.59|3.39|4.59|3.39|4.59|3.39|4.58|3.38|0
1635330600000|2021-10-27 10:30:00|4.58|3.38|4.55|3.35|4.58|3.38|4.54|3.34|0
1635330900000|2021-10-27 10:35:00|4.54|3.34|4.56|3.36|4.56|3.36|4.54|3.34|0
1635331200000|2021-10-27 10:40:00|4.57|3.37|4.57|3.37|4.57|3.37|4.56|3.36|0
1635331500000|2021-10-27 10:45:00|4.58|3.38|4.63|3.43|4.63|3.43|4.58|3.38|0
1635331800000|2021-10-27 10:50:00|4.62|3.42|4.66|3.46|4.68|3.48|4.62|3.42|0
1635332100000|2021-10-27 10:55:00|4.64|3.44|4.63|3.43|4.65|3.45|4.62|3.42|0
1635332400000|2021-10-27 11:00:00|4.62|3.42|4.56|3.36|4.62|3.42|4.56|3.36|0
1635332700000|2021-10-27 11:05:00|4.57|3.37|4.56|3.36|4.58|3.38|4.55|3.35|0
1635333000000|2021-10-27 11:10:00|4.57|3.37|4.56|3.36|4.57|3.37|4.53|3.33|0
1635333300000|2021-10-27 11:15:00|4.55|3.35|4.54|3.34|4.57|3.37|4.54|3.34|0
1635333600000|2021-10-27 11:20:00|4.55|3.35|4.53|3.33|4.55|3.35|4.53|3.33|0
1635333900000|2021-10-27 11:25:00|4.54|3.34|4.54|3.34|4.55|3.35|4.52|3.32|0
1635334200000|2021-10-27 11:30:00|4.55|3.35|4.54|3.34|4.55|3.35|4.51|3.31|0
1635334500000|2021-10-27 11:35:00|4.53|3.33|4.55|3.35|4.55|3.35|4.53|3.33|0
1635334800000|2021-10-27 11:40:00|4.56|3.36|4.55|3.35|4.57|3.37|4.54|3.34|0
1635335100000|2021-10-27 11:45:00|4.54|3.34|4.57|3.37|4.57|3.37|4.54|3.34|0
1635335400000|2021-10-27 11:50:00|4.56|3.36|4.56|3.36|4.56|3.36|4.54|3.34|0
1635335700000|2021-10-27 11:55:00|4.57|3.37|4.61|3.41|4.61|3.41|4.56|3.36|0
1635336000000|2021-10-27 12:00:00|4.6|3.4|4.6|3.4|4.62|3.42|4.59|3.39|0
1635336300000|2021-10-27 12:05:00|4.61|3.41|4.57|3.37|4.61|3.41|4.57|3.37|0
1635336600000|2021-10-27 12:10:00|4.58|3.38|4.56|3.36|4.59|3.39|4.56|3.36|0
1635336900000|2021-10-27 12:15:00|4.55|3.35|4.54|3.34|4.55|3.35|4.53|3.33|0
1635337200000|2021-10-27 12:20:00|4.53|3.33|4.54|3.34|4.55|3.35|4.52|3.32|0
1635337500000|2021-10-27 12:25:00|4.53|3.33|4.5|3.3|4.55|3.35|4.49|3.29|0
1635337800000|2021-10-27 12:30:00|4.51|3.31|4.46|3.26|4.51|3.31|4.44|3.24|0
1635338100000|2021-10-27 12:35:00|4.47|3.27|4.44|3.24|4.47|3.27|4.42|3.22|0
1635338400000|2021-10-27 12:40:00|4.45|3.25|4.46|3.26|4.46|3.26|4.44|3.24|0
1635338700000|2021-10-27 12:45:00|4.45|3.25|4.45|3.25|4.46|3.26|4.45|3.25|0
1635339000000|2021-10-27 12:50:00|4.46|3.26|4.49|3.29|4.49|3.29|4.45|3.25|0
1635339300000|2021-10-27 12:55:00|4.48|3.28|4.45|3.25|4.49|3.29|4.44|3.24|0
1635339600000|2021-10-27 13:00:00|4.44|3.24|4.45|3.25|4.45|3.25|4.43|3.23|0
1635339900000|2021-10-27 13:05:00|4.44|3.24|4.44|3.24|4.46|3.26|4.43|3.23|0
1635340200000|2021-10-27 13:10:00|4.45|3.25|4.42|3.22|4.45|3.25|4.42|3.22|0
1635340500000|2021-10-27 13:15:00|4.41|3.21|4.42|3.22|4.43|3.23|4.41|3.21|0
1635340800000|2021-10-27 13:20:00|4.43|3.23|4.44|3.24|4.44|3.24|4.42|3.22|0
1635341100000|2021-10-27 13:25:00|4.43|3.23|4.43|3.23|4.46|3.26|4.42|3.22|0
1635341400000|2021-10-27 13:30:00|4.44|3.24|4.86|3.66|4.88|3.68|4.39|3.19|0
1635341700000|2021-10-27 13:35:00|4.87|3.67|4.88|3.68|4.95|3.75|4.86|3.66|0
1635342000000|2021-10-27 13:40:00|4.86|3.66|4.73|3.53|4.88|3.68|4.72|3.52|0
1635342300000|2021-10-27 13:45:00|4.74|3.54|4.71|3.51|4.74|3.54|4.66|3.46|0
1635342600000|2021-10-27 13:50:00|4.7|3.5|4.67|3.47|4.76|3.56|4.67|3.47|0
1635342900000|2021-10-27 13:55:00|4.68|3.48|4.64|3.44|4.7|3.5|4.63|3.43|0
1635343200000|2021-10-27 14:00:00|4.63|3.43|4.51|3.31|4.77|3.57|4.42|3.22|0
1635343500000|2021-10-27 14:05:00|4.52|3.32|4.59|3.39|4.6|3.4|4.5|3.3|0
1635343800000|2021-10-27 14:10:00|4.58|3.38|4.61|3.41|4.61|3.41|4.55|3.35|0
1635344100000|2021-10-27 14:15:00|4.62|3.42|4.66|3.46|4.7|3.5|4.61|3.41|0
1635344400000|2021-10-27 14:20:00|4.67|3.47|4.63|3.43|4.67|3.47|4.59|3.39|0
1635344700000|2021-10-27 14:25:00|4.64|3.44|4.69|3.49|4.72|3.52|4.61|3.41|0
1635345000000|2021-10-27 14:30:00|4.71|3.51|4.63|3.43|4.72|3.52|4.62|3.42|0
1635345300000|2021-10-27 14:35:00|4.64|3.44|4.65|3.45|4.7|3.5|4.63|3.43|0
1635345600000|2021-10-27 14:40:00|4.64|3.44|4.67|3.47|4.69|3.49|4.63|3.43|0
1635345900000|2021-10-27 14:45:00|4.66|3.46|4.73|3.53|4.76|3.56|4.5|3.3|0
1635346200000|2021-10-27 14:50:00|4.74|3.54|4.67|3.47|4.75|3.55|4.67|3.47|0
1635346500000|2021-10-27 14:55:00|4.68|3.48|4.77|3.57|4.8|3.6|4.65|3.45|0
1635346800000|2021-10-27 15:00:00|4.78|3.58|4.7|3.5|4.78|3.58|4.69|3.49|0
1635347100000|2021-10-27 15:05:00|4.69|3.49|4.67|3.47|4.7|3.5|4.65|3.45|0
1635347400000|2021-10-27 15:10:00|4.68|3.48|4.64|3.44|4.7|3.5|4.63|3.43|0
1635347700000|2021-10-27 15:15:00|4.66|3.46|4.64|3.44|4.68|3.48|4.63|3.43|0
1635348000000|2021-10-27 15:20:00|4.65|3.45|4.7|3.5|4.71|3.51|4.63|3.43|0
1635348300000|2021-10-27 15:25:00|4.69|3.49|4.68|3.48|4.73|3.53|4.66|3.46|0
1635348600000|2021-10-27 15:30:00|4.69|3.49|4.61|3.41|4.72|3.52|4.61|3.41|0
1635348900000|2021-10-27 15:35:00|4.62|3.42|4.61|3.41|4.67|3.47|4.61|3.41|0
1635349200000|2021-10-27 15:40:00|4.62|3.42|4.62|3.42|4.62|3.42|4.58|3.38|0
1635349500000|2021-10-27 15:45:00|4.63|3.43|4.66|3.46|4.66|3.46|4.62|3.42|0
1635349800000|2021-10-27 15:50:00|4.65|3.45|4.66|3.46|4.67|3.47|4.64|3.44|0
1635350100000|2021-10-27 15:55:00|4.67|3.47|4.65|3.45|4.69|3.49|4.62|3.42|0
1635350400000|2021-10-27 16:00:00|4.64|3.44|4.66|3.46|4.66|3.46|4.6|3.4|0
1635350700000|2021-10-27 16:05:00|4.65|3.45|4.62|3.42|4.67|3.47|4.59|3.39|0
1635351000000|2021-10-27 16:10:00|4.61|3.41|4.57|3.37|4.61|3.41|4.56|3.36|0
1635351300000|2021-10-27 16:15:00|4.56|3.36|4.54|3.34|4.58|3.38|4.54|3.34|0
1635351600000|2021-10-27 16:20:00|4.55|3.35|4.57|3.37|4.57|3.37|4.54|3.34|0
1635351900000|2021-10-27 16:25:00|4.56|3.36|4.57|3.37|4.58|3.38|4.56|3.36|0
1635352200000|2021-10-27 16:30:00|4.56|3.36|4.61|3.41|4.62|3.42|4.56|3.36|0
1635352500000|2021-10-27 16:35:00|4.6|3.4|4.62|3.42|4.64|3.44|4.6|3.4|0
1635352800000|2021-10-27 16:40:00|4.63|3.43|4.59|3.39|4.64|3.44|4.58|3.38|0
1635353100000|2021-10-27 16:45:00|4.58|3.38|4.6|3.4|4.62|3.42|4.57|3.37|0
1635353400000|2021-10-27 16:50:00|4.59|3.39|4.52|3.32|4.6|3.4|4.5|3.3|0
1635353700000|2021-10-27 16:55:00|4.53|3.33|4.51|3.31|4.54|3.34|4.5|3.3|0
1635354000000|2021-10-27 17:00:00|4.5|3.3|4.51|3.31|4.52|3.32|4.48|3.28|0
1635354300000|2021-10-27 17:05:00|4.5|3.3|4.45|3.25|4.51|3.31|4.44|3.24|0
1635354600000|2021-10-27 17:10:00|4.46|3.26|4.42|3.22|4.47|3.27|4.41|3.21|0
1635354900000|2021-10-27 17:15:00|4.43|3.23|4.46|3.26|4.55|3.35|4.4|3.2|0
1635355200000|2021-10-27 17:20:00|4.45|3.25|4.43|3.23|4.46|3.26|4.43|3.23|0
1635355500000|2021-10-27 17:25:00|4.42|3.22|4.45|3.25|4.45|3.25|4.42|3.22|0
1635355800000|2021-10-27 17:30:00|4.44|3.24|4.47|3.27|4.47|3.27|4.43|3.23|0
1635356100000|2021-10-27 17:35:00|4.46|3.26|4.43|3.23|4.47|3.27|4.43|3.23|0
1635356400000|2021-10-27 17:40:00|4.44|3.24|4.43|3.23|4.44|3.24|4.43|3.23|0
1635356700000|2021-10-27 17:45:00|4.42|3.22|4.46|3.26|4.46|3.26|4.42|3.22|0
1635357000000|2021-10-27 17:50:00|4.45|3.25|4.43|3.23|4.47|3.27|4.43|3.23|0
1635357300000|2021-10-27 17:55:00|4.42|3.22|4.41|3.21|4.43|3.23|4.41|3.21|0
1635357600000|2021-10-27 18:00:00|4.42|3.22|4.41|3.21|4.44|3.24|4.41|3.21|0
1635357900000|2021-10-27 18:05:00|4.42|3.22|4.41|3.21|4.43|3.23|4.41|3.21|0
1635358200000|2021-10-27 18:10:00|4.4|3.2|4.38|3.18|4.41|3.21|4.38|3.18|0
1635358500000|2021-10-27 18:15:00|4.39|3.19|4.39|3.19|4.4|3.2|4.38|3.18|0
1635358800000|2021-10-27 18:20:00|4.4|3.2|4.39|3.19|4.41|3.21|4.39|3.19|0
1635359100000|2021-10-27 18:25:00|4.4|3.2|4.44|3.24|4.45|3.25|4.39|3.19|0
1635359400000|2021-10-27 18:30:00|4.43|3.23|4.46|3.26|4.49|3.29|4.43|3.23|0
1635359700000|2021-10-27 18:35:00|4.47|3.27|4.47|3.27|4.49|3.29|4.45|3.25|0
1635360000000|2021-10-27 18:40:00|4.46|3.26|4.48|3.28|4.49|3.29|4.45|3.25|0
1635360300000|2021-10-27 18:45:00|4.47|3.27|4.48|3.28|4.5|3.3|4.47|3.27|0
1635360600000|2021-10-27 18:50:00|4.47|3.27|4.5|3.3|4.5|3.3|4.47|3.27|0
1635360900000|2021-10-27 18:55:00|4.51|3.31|4.68|3.48|4.68|3.48|4.5|3.3|0
1635361200000|2021-10-27 19:00:00|4.69|3.49|4.7|3.5|4.7|3.5|4.67|3.47|0
1635361500000|2021-10-27 19:05:00|4.69|3.49|4.73|3.53|4.73|3.53|4.68|3.48|0
1635361800000|2021-10-27 19:10:00|4.74|3.54|5.06|3.86|5.06|3.86|4.62|3.42|0
1635362100000|2021-10-27 19:15:00|5.04|3.84|5.13|3.93|5.13|3.93|5.01|3.81|0
1635362400000|2021-10-27 19:20:00|5.14|3.94|5.03|3.83|5.15|3.95|5.03|3.83|0
1635362700000|2021-10-27 19:25:00|5.04|3.84|5|3.8|5.06|3.86|4.97|3.77|0
1635363000000|2021-10-27 19:30:00|4.99|3.79|5.04|3.84|5.09|3.89|4.99|3.79|0
1635363300000|2021-10-27 19:35:00|5.03|3.83|5|3.8|5.08|3.88|4.99|3.79|0
1635363600000|2021-10-27 19:40:00|5.01|3.81|5.02|3.82|5.06|3.86|4.99|3.79|0
1635363900000|2021-10-27 19:45:00|5.03|3.83|5.14|3.94|5.14|3.94|5|3.8|0
1635364200000|2021-10-27 19:50:00|5.13|3.93|5.2|4|5.2|4|5.11|3.91|0
1635364500000|2021-10-27 19:55:00|5.19|3.99|5.71|4.51|6.15|4.95|5.02|3.82|0
1635364800000|2021-10-27 20:00:00|5.7|4.5|5.59|4.39|5.71|4.51|5.55|4.35|0
1635365100000|2021-10-27 20:05:00|5.6|4.4|5.6|4.4|5.61|4.41|5.56|4.36|0
1635365400000|2021-10-27 20:10:00|5.59|4.39|5.55|4.35|5.6|4.4|5.54|4.34|0
1635365700000|2021-10-27 20:15:00|5.65|4.25|5.65|4.25|5.67|4.27|5.58|4.18|0
1635366000000|2021-10-27 20:20:00|5.66|4.26|5.66|4.26|5.67|4.27|5.63|4.23|0
1635366300000|2021-10-27 20:25:00|5.67|4.27|5.68|4.28|5.69|4.29|5.66|4.26|0
1635366600000|2021-10-27 20:30:00|5.67|4.27|5.68|4.28|5.7|4.3|5.67|4.27|0
1635366900000|2021-10-27 20:35:00|5.69|4.29|5.69|4.29|5.69|4.29|5.68|4.28|0
1635367200000|2021-10-27 20:40:00|5.68|4.28|5.68|4.28|5.69|4.29|5.68|4.28|0
1635367500000|2021-10-27 20:45:00|5.67|4.27|5.67|4.27|5.67|4.27|5.65|4.25|0
1635367800000|2021-10-27 20:50:00|5.66|4.26|5.65|4.25|5.67|4.27|5.65|4.25|0
1635368100000|2021-10-27 20:55:00|5.64|4.24|5.65|4.25|5.65|4.25|5.62|4.22|0
1635368400000|2021-10-27 21:00:00|5.63|4.23|5.63|4.23|5.64|4.24|5.63|4.23|0
1635368700000|2021-10-27 21:05:00|5.64|4.24|5.62|4.22|5.64|4.24|5.62|4.22|0
1635369000000|2021-10-27 21:10:00|5.63|4.23|5.63|4.23|5.63|4.23|5.62|4.22|0
1635369300000|2021-10-27 21:15:00|5.62|4.22|5.62|4.22|5.63|4.23|5.62|4.22|0
1635369600000|2021-10-27 21:20:00|5.63|4.23|5.63|4.23|5.63|4.23|5.62|4.22|0
1635369900000|2021-10-27 21:25:00|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1635370200000|2021-10-27 21:30:00|5.62|4.22|5.62|4.22|5.62|4.22|5.62|4.22|0
1635370500000|2021-10-27 21:35:00|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1635370800000|2021-10-27 21:40:00|5.62|4.22|5.62|4.22|5.63|4.23|5.62|4.22|0
1635371100000|2021-10-27 21:45:00|5.63|4.23|5.62|4.22|5.63|4.23|5.62|4.22|0
1635371400000|2021-10-27 21:50:00|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1635371700000|2021-10-27 21:55:00|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1635372000000|2021-10-27 22:00:00|5.59|4.19|5.58|4.18|5.6|4.2|5.56|4.16|0
1635372300000|2021-10-27 22:05:00|5.59|4.19|5.57|4.17|5.59|4.19|5.55|4.15|0
1635372600000|2021-10-27 22:10:00|5.58|4.18|5.58|4.18|5.59|4.19|5.57|4.17|0
1635372900000|2021-10-27 22:15:00|5.57|4.17|5.56|4.16|5.58|4.18|5.55|4.15|0
1635373200000|2021-10-27 22:20:00|5.55|4.15|5.56|4.16|5.56|4.16|5.55|4.15|0
1635373500000|2021-10-27 22:25:00|5.55|4.15|5.56|4.16|5.57|4.17|5.55|4.15|0
1635373800000|2021-10-27 22:30:00|5.55|4.15|5.55|4.15|5.56|4.16|5.54|4.14|0
1635374100000|2021-10-27 22:35:00|5.56|4.16|5.58|4.18|5.6|4.2|5.56|4.16|0
1635374400000|2021-10-27 22:40:00|5.57|4.17|5.55|4.15|5.58|4.18|5.55|4.15|0
1635374700000|2021-10-27 22:45:00|5.54|4.14|5.54|4.14|5.55|4.15|5.53|4.13|0
1635375000000|2021-10-27 22:50:00|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1635375300000|2021-10-27 22:55:00|5.55|4.15|5.52|4.12|5.55|4.15|5.51|4.11|0
1635375600000|2021-10-27 23:00:00|5.53|4.13|5.51|4.11|5.53|4.13|5.5|4.1|0
1635375900000|2021-10-27 23:05:00|5.5|4.1|5.51|4.11|5.51|4.11|5.49|4.09|0
1635376200000|2021-10-27 23:10:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1635376500000|2021-10-27 23:15:00|5.52|4.12|5.53|4.13|5.54|4.14|5.51|4.11|0
1635376800000|2021-10-27 23:20:00|5.52|4.12|5.5|4.1|5.52|4.12|5.5|4.1|0
1635377100000|2021-10-27 23:25:00|5.51|4.11|5.51|4.11|5.53|4.13|5.5|4.1|0
1635377400000|2021-10-27 23:30:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1635377700000|2021-10-27 23:35:00|5.52|4.12|5.52|4.12|5.53|4.13|5.51|4.11|0
1635378000000|2021-10-27 23:40:00|5.51|4.11|5.5|4.1|5.53|4.13|5.5|4.1|0
1635378300000|2021-10-27 23:45:00|5.49|4.09|5.48|4.08|5.5|4.1|5.48|4.08|0
1635378600000|2021-10-27 23:50:00|5.47|4.07|5.48|4.08|5.49|4.09|5.46|4.06|0
1635378900000|2021-10-27 23:55:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1635379200000|2021-10-28 00:00:00|5.49|4.09|5.48|4.08|5.49|4.09|5.46|4.06|0
1635379500000|2021-10-28 00:05:00|5.47|4.07|5.48|4.08|5.49|4.09|5.47|4.07|0
1635379800000|2021-10-28 00:10:00|5.49|4.09|5.5|4.1|5.52|4.12|5.49|4.09|0
1635380100000|2021-10-28 00:15:00|5.51|4.11|5.5|4.1|5.52|4.12|5.5|4.1|0
1635380400000|2021-10-28 00:20:00|5.49|4.09|5.48|4.08|5.5|4.1|5.48|4.08|0
1635380700000|2021-10-28 00:25:00|5.47|4.07|5.49|4.09|5.5|4.1|5.47|4.07|0
1635381000000|2021-10-28 00:30:00|5.5|4.1|5.51|4.11|5.54|4.14|5.5|4.1|0
1635381300000|2021-10-28 00:35:00|5.52|4.12|5.5|4.1|5.52|4.12|5.5|4.1|0
1635381600000|2021-10-28 00:40:00|5.51|4.11|5.52|4.12|5.52|4.12|5.49|4.09|0
1635381900000|2021-10-28 00:45:00|5.51|4.11|5.54|4.14|5.54|4.14|5.51|4.11|0
1635382200000|2021-10-28 00:50:00|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1635382500000|2021-10-28 00:55:00|5.53|4.13|5.49|4.09|5.56|4.16|5.48|4.08|0
1635382800000|2021-10-28 01:00:00|5.48|4.08|5.49|4.09|5.5|4.1|5.48|4.08|0
1635383100000|2021-10-28 01:05:00|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1635383400000|2021-10-28 01:10:00|5.51|4.11|5.51|4.11|5.52|4.12|5.5|4.1|0
1635383700000|2021-10-28 01:15:00|5.5|4.1|5.51|4.11|5.51|4.11|5.48|4.08|0
1635384000000|2021-10-28 01:20:00|5.52|4.12|5.51|4.11|5.54|4.14|5.51|4.11|0
1635384300000|2021-10-28 01:25:00|5.5|4.1|5.51|4.11|5.51|4.11|5.49|4.09|0
1635384600000|2021-10-28 01:30:00|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1635384900000|2021-10-28 01:35:00|5.51|4.11|5.48|4.08|5.51|4.11|5.47|4.07|0
1635385200000|2021-10-28 01:40:00|5.47|4.07|5.46|4.06|5.48|4.08|5.46|4.06|0
1635385500000|2021-10-28 01:45:00|5.47|4.07|5.47|4.07|5.48|4.08|5.46|4.06|0
1635385800000|2021-10-28 01:50:00|5.46|4.06|5.47|4.07|5.47|4.07|5.45|4.05|0
1635386100000|2021-10-28 01:55:00|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1635386400000|2021-10-28 02:00:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1635386700000|2021-10-28 02:05:00|5.49|4.09|5.49|4.09|5.49|4.09|5.47|4.07|0
1635387000000|2021-10-28 02:10:00|5.48|4.08|5.46|4.06|5.48|4.08|5.45|4.05|0
1635387300000|2021-10-28 02:15:00|5.47|4.07|5.49|4.09|5.49|4.09|5.46|4.06|0
1635387600000|2021-10-28 02:20:00|5.5|4.1|5.53|4.13|5.53|4.13|5.5|4.1|0
1635387900000|2021-10-28 02:25:00|5.52|4.12|5.55|4.15|5.57|4.17|5.52|4.12|0
1635388200000|2021-10-28 02:30:00|5.54|4.14|5.54|4.14|5.56|4.16|5.54|4.14|0
1635388500000|2021-10-28 02:35:00|5.53|4.13|5.53|4.13|5.55|4.15|5.52|4.12|0
1635388800000|2021-10-28 02:40:00|5.54|4.14|5.54|4.14|5.54|4.14|5.53|4.13|0
1635389100000|2021-10-28 02:45:00|5.53|4.13|5.51|4.11|5.53|4.13|5.5|4.1|0
1635389400000|2021-10-28 02:50:00|5.5|4.1|5.49|4.09|5.52|4.12|5.49|4.09|0
1635389700000|2021-10-28 02:55:00|5.5|4.1|5.49|4.09|5.5|4.1|5.48|4.08|0
1635390000000|2021-10-28 03:00:00|5.48|4.08|5.49|4.09|5.49|4.09|5.47|4.07|0
1635390300000|2021-10-28 03:05:00|5.48|4.08|5.49|4.09|5.49|4.09|5.46|4.06|0
1635390600000|2021-10-28 03:10:00|5.5|4.1|5.49|4.09|5.51|4.11|5.49|4.09|0
1635390900000|2021-10-28 03:15:00|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1635391200000|2021-10-28 03:20:00|5.5|4.1|5.48|4.08|5.5|4.1|5.47|4.07|0
1635391500000|2021-10-28 03:25:00|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1635391800000|2021-10-28 03:30:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1635392100000|2021-10-28 03:35:00|5.48|4.08|5.49|4.09|5.49|4.09|5.47|4.07|0
1635392400000|2021-10-28 03:40:00|5.48|4.08|5.47|4.07|5.49|4.09|5.47|4.07|0
1635392700000|2021-10-28 03:45:00|5.48|4.08|5.47|4.07|5.48|4.08|5.46|4.06|0
1635393000000|2021-10-28 03:50:00|5.46|4.06|5.46|4.06|5.47|4.07|5.46|4.06|0
1635393300000|2021-10-28 03:55:00|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1635393600000|2021-10-28 04:00:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1635393900000|2021-10-28 04:05:00|5.48|4.08|5.45|4.05|5.48|4.08|5.45|4.05|0
1635394200000|2021-10-28 04:10:00|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1635394500000|2021-10-28 04:15:00|5.45|4.05|5.44|4.04|5.45|4.05|5.43|4.03|0
1635394800000|2021-10-28 04:20:00|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1635395100000|2021-10-28 04:25:00|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1635395400000|2021-10-28 04:30:00|5.46|4.06|5.47|4.07|5.47|4.07|5.45|4.05|0
1635395700000|2021-10-28 04:35:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1635396000000|2021-10-28 04:40:00|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1635396300000|2021-10-28 04:45:00|5.45|4.05|5.45|4.05|5.46|4.06|5.45|4.05|0
1635396600000|2021-10-28 04:50:00|5.44|4.04|5.46|4.06|5.47|4.07|5.44|4.04|0
1635396900000|2021-10-28 04:55:00|5.45|4.05|5.44|4.04|5.46|4.06|5.44|4.04|0
1635397200000|2021-10-28 05:00:00|5.45|4.05|5.43|4.03|5.45|4.05|5.42|4.02|0
1635397500000|2021-10-28 05:05:00|5.42|4.02|5.43|4.03|5.43|4.03|5.42|4.02|0
1635397800000|2021-10-28 05:10:00|5.42|4.02|5.43|4.03|5.44|4.04|5.42|4.02|0
1635398100000|2021-10-28 05:15:00|5.42|4.02|5.43|4.03|5.43|4.03|5.41|4.01|0
1635398400000|2021-10-28 05:20:00|5.44|4.04|5.45|4.05|5.45|4.05|5.43|4.03|0
1635398700000|2021-10-28 05:25:00|5.44|4.04|5.45|4.05|5.46|4.06|5.44|4.04|0
1635399000000|2021-10-28 05:30:00|5.44|4.04|5.45|4.05|5.46|4.06|5.44|4.04|0
1635399300000|2021-10-28 05:35:00|5.46|4.06|5.44|4.04|5.46|4.06|5.44|4.04|0
1635399600000|2021-10-28 05:40:00|5.45|4.05|5.35|3.95|5.45|4.05|5.35|3.95|0
1635399900000|2021-10-28 05:45:00|5.34|3.94|5.36|3.96|5.37|3.97|5.34|3.94|0
1635400200000|2021-10-28 05:50:00|5.37|3.97|5.36|3.96|5.38|3.98|5.35|3.95|0
1635400500000|2021-10-28 05:55:00|5.35|3.95|5.37|3.97|5.37|3.97|5.35|3.95|0
1635400800000|2021-10-28 06:00:00|5.36|3.96|5.41|4.01|5.41|4.01|5.35|3.95|0
1635401100000|2021-10-28 06:05:00|5.42|4.02|5.43|4.03|5.44|4.04|5.41|4.01|0
1635401400000|2021-10-28 06:10:00|5.42|4.02|5.42|4.02|5.44|4.04|5.41|4.01|0
1635401700000|2021-10-28 06:15:00|5.41|4.01|5.39|3.99|5.41|4.01|5.39|3.99|0
1635402000000|2021-10-28 06:20:00|5.4|4|5.35|3.95|5.4|4|5.35|3.95|0
1635402300000|2021-10-28 06:25:00|5.36|3.96|5.35|3.95|5.37|3.97|5.34|3.94|0
1635402600000|2021-10-28 06:30:00|5.36|3.96|5.39|3.99|5.39|3.99|5.34|3.94|0
1635402900000|2021-10-28 06:35:00|5.38|3.98|5.44|4.04|5.46|4.06|5.38|3.98|0
1635403200000|2021-10-28 06:40:00|5.45|4.05|5.43|4.03|5.45|4.05|5.41|4.01|0
1635403500000|2021-10-28 06:45:00|5.42|4.02|5.44|4.04|5.45|4.05|5.42|4.02|0
1635403800000|2021-10-28 06:50:00|5.43|4.03|5.47|4.07|5.47|4.07|5.43|4.03|0
1635404100000|2021-10-28 06:55:00|5.46|4.06|5.46|4.06|5.48|4.08|5.45|4.05|0
1635404400000|2021-10-28 07:00:00|5.47|4.07|5.57|4.17|5.63|4.23|5.45|4.05|0
1635404700000|2021-10-28 07:05:00|5.56|4.16|5.45|4.25|5.56|4.31|5.44|4.16|0
1635405000000|2021-10-28 07:10:00|5.44|4.24|5.44|4.24|5.46|4.26|5.43|4.23|0
1635405300000|2021-10-28 07:15:00|5.43|4.23|5.37|4.17|5.44|4.24|5.34|4.14|0
1635405600000|2021-10-28 07:20:00|5.36|4.16|5.22|4.02|5.38|4.18|5.21|4.01|0
1635405900000|2021-10-28 07:25:00|5.21|4.01|5.21|4.01|5.22|4.02|5.2|4|0
1635406200000|2021-10-28 07:30:00|5.22|4.02|5.27|4.07|5.3|4.1|5.22|4.02|0
1635406500000|2021-10-28 07:35:00|5.26|4.06|5.25|4.05|5.27|4.07|5.24|4.04|0
1635406800000|2021-10-28 07:40:00|5.26|4.06|5.26|4.06|5.27|4.07|5.25|4.05|0
1635407100000|2021-10-28 07:45:00|5.25|4.05|5.22|4.02|5.26|4.06|5.21|4.01|0
1635407400000|2021-10-28 07:50:00|5.21|4.01|5.21|4.01|5.23|4.03|5.21|4.01|0
1635407700000|2021-10-28 07:55:00|5.22|4.02|5.19|3.99|5.29|4.09|5.19|3.99|0
1635408000000|2021-10-28 08:00:00|5.2|4|5.25|4.05|5.26|4.06|5.2|4|0
1635408300000|2021-10-28 08:05:00|5.26|4.06|5.27|4.07|5.29|4.09|5.26|4.06|0
1635408600000|2021-10-28 08:10:00|5.28|4.08|5.28|4.08|5.29|4.09|5.26|4.06|0
1635408900000|2021-10-28 08:15:00|5.27|4.07|5.26|4.06|5.29|4.09|5.25|4.05|0
1635409200000|2021-10-28 08:20:00|5.27|4.07|5.32|4.12|5.35|4.15|5.25|4.05|0
1635409500000|2021-10-28 08:25:00|5.31|4.11|5.33|4.13|5.33|4.13|5.31|4.11|0
1635409800000|2021-10-28 08:30:00|5.32|4.12|5.3|4.1|5.33|4.13|5.3|4.1|0
1635410100000|2021-10-28 08:35:00|5.31|4.11|5.28|4.08|5.31|4.11|5.28|4.08|0
1635410400000|2021-10-28 08:40:00|5.29|4.09|5.23|4.03|5.31|4.11|5.23|4.03|0
1635410700000|2021-10-28 08:45:00|5.24|4.04|5.22|4.02|5.25|4.05|5.22|4.02|0
1635411000000|2021-10-28 08:50:00|5.21|4.01|5.22|4.02|5.24|4.04|5.21|4.01|0
1635411300000|2021-10-28 08:55:00|5.21|4.01|5.23|4.03|5.24|4.04|5.21|4.01|0
1635411600000|2021-10-28 09:00:00|5.24|4.04|5.23|4.03|5.24|4.04|5.23|4.03|0
1635411900000|2021-10-28 09:05:00|5.24|4.04|5.23|4.03|5.25|4.05|5.23|4.03|0
1635412200000|2021-10-28 09:10:00|5.24|4.04|5.25|4.05|5.26|4.06|5.23|4.03|0
1635412500000|2021-10-28 09:15:00|5.24|4.04|5.29|4.09|5.29|4.09|5.24|4.04|0
1635412800000|2021-10-28 09:20:00|5.3|4.1|5.3|4.1|5.3|4.1|5.28|4.08|0
1635413100000|2021-10-28 09:25:00|5.29|4.09|5.29|4.09|5.29|4.09|5.28|4.08|0
1635413400000|2021-10-28 09:30:00|5.28|4.08|5.31|4.11|5.31|4.11|5.28|4.08|0
1635413700000|2021-10-28 09:35:00|5.32|4.12|5.29|4.09|5.32|4.12|5.28|4.08|0
1635414000000|2021-10-28 09:40:00|5.28|4.08|5.28|4.08|5.29|4.09|5.27|4.07|0
1635414300000|2021-10-28 09:45:00|5.29|4.09|5.3|4.1|5.31|4.11|5.28|4.08|0
1635414600000|2021-10-28 09:50:00|5.29|4.09|5.3|4.1|5.3|4.1|5.27|4.07|0
1635414900000|2021-10-28 09:55:00|5.29|4.09|5.26|4.06|5.29|4.09|5.25|4.05|0
1635415200000|2021-10-28 10:00:00|5.27|4.07|5.26|4.06|5.28|4.08|5.25|4.05|0
1635415500000|2021-10-28 10:05:00|5.25|4.05|5.25|4.05|5.27|4.07|5.25|4.05|0
1635415800000|2021-10-28 10:10:00|5.26|4.06|5.2|4|5.27|4.07|5.18|3.98|0
1635416100000|2021-10-28 10:15:00|5.21|4.01|5.18|3.98|5.21|4.01|5.18|3.98|0
1635416400000|2021-10-28 10:20:00|5.17|3.97|5.17|3.97|5.17|3.97|5.17|3.97|0
1635416700000|2021-10-28 10:25:00|5.16|3.96|5.15|3.95|5.16|3.96|5.14|3.94|0
1635417000000|2021-10-28 10:30:00|5.14|3.94|5.13|3.93|5.15|3.95|5.12|3.92|0
1635417300000|2021-10-28 10:35:00|5.14|3.94|5.13|3.93|5.14|3.94|5.13|3.93|0
1635417600000|2021-10-28 10:40:00|5.14|3.94|5.11|3.91|5.14|3.94|5.11|3.91|0
1635417900000|2021-10-28 10:45:00|5.1|3.9|5.08|3.88|5.12|3.92|5.08|3.88|0
1635418200000|2021-10-28 10:50:00|5.09|3.89|5.06|3.86|5.09|3.89|5.05|3.85|0
1635418500000|2021-10-28 10:55:00|5.07|3.87|5.05|3.85|5.07|3.87|5.04|3.84|0
1635418800000|2021-10-28 11:00:00|5.04|3.84|5.04|3.84|5.05|3.85|5.04|3.84|0
1635419100000|2021-10-28 11:05:00|5.03|3.83|5.02|3.82|5.05|3.85|5.01|3.81|0
1635419400000|2021-10-28 11:10:00|5.01|3.81|5.03|3.83|5.04|3.84|5|3.8|0
1635419700000|2021-10-28 11:15:00|5.04|3.84|5.03|3.83|5.04|3.84|5.02|3.82|0
1635420000000|2021-10-28 11:20:00|5.02|3.82|5.03|3.83|5.03|3.83|5.02|3.82|0
1635420300000|2021-10-28 11:25:00|5.02|3.82|5.03|3.83|5.03|3.83|5.01|3.81|0
1635420600000|2021-10-28 11:30:00|5.04|3.84|5.05|3.85|5.05|3.85|5.04|3.84|0
1635420900000|2021-10-28 11:35:00|5.04|3.84|5.04|3.84|5.05|3.85|5.03|3.83|0
1635421200000|2021-10-28 11:40:00|5.05|3.85|5.06|3.86|5.07|3.87|5.04|3.84|0
1635421500000|2021-10-28 11:45:00|5.05|3.85|5.05|3.85|5.06|3.86|5.03|3.83|0
1635421800000|2021-10-28 11:50:00|5.06|3.86|5.09|3.89|5.09|3.89|5.04|3.84|0
1635422100000|2021-10-28 11:55:00|5.08|3.88|5.07|3.87|5.08|3.88|5.05|3.85|0
1635422400000|2021-10-28 12:00:00|5.06|3.86|5.07|3.87|5.08|3.88|5.06|3.86|0
1635422700000|2021-10-28 12:05:00|5.06|3.86|5.04|3.84|5.06|3.86|5.03|3.83|0
1635423000000|2021-10-28 12:10:00|5.05|3.85|5.04|3.84|5.05|3.85|5.04|3.84|0
1635423300000|2021-10-28 12:15:00|5.03|3.83|4.99|3.79|5.04|3.84|4.99|3.79|0
1635423600000|2021-10-28 12:20:00|4.98|3.78|4.98|3.78|4.99|3.79|4.96|3.76|0
1635423900000|2021-10-28 12:25:00|4.99|3.79|5.03|3.83|5.03|3.83|4.99|3.79|0
1635424200000|2021-10-28 12:30:00|5.02|3.82|5.03|3.83|5.06|3.86|5.01|3.81|0
1635424500000|2021-10-28 12:35:00|5.04|3.84|5.04|3.84|5.04|3.84|4.99|3.79|0
1635424800000|2021-10-28 12:40:00|5.05|3.85|5.03|3.83|5.07|3.87|5.02|3.82|0
1635425100000|2021-10-28 12:45:00|5.02|3.82|5.06|3.86|5.07|3.87|5.01|3.81|0
1635425400000|2021-10-28 12:50:00|5.07|3.87|5.07|3.87|5.09|3.89|5.06|3.86|0
1635425700000|2021-10-28 12:55:00|5.06|3.86|5.02|3.82|5.07|3.87|5.02|3.82|0
1635426000000|2021-10-28 13:00:00|5.01|3.81|5.01|3.81|5.05|3.85|5.01|3.81|0
1635426300000|2021-10-28 13:05:00|5|3.8|5.05|3.85|5.05|3.85|5|3.8|0
1635426600000|2021-10-28 13:10:00|5.06|3.86|5.05|3.85|5.07|3.87|5.04|3.84|0
1635426900000|2021-10-28 13:15:00|5.04|3.84|5|3.8|5.05|3.85|5|3.8|0
1635427200000|2021-10-28 13:20:00|5.01|3.81|5|3.8|5.02|3.82|4.99|3.79|0
1635427500000|2021-10-28 13:25:00|4.99|3.79|5|3.8|5.03|3.83|4.99|3.79|0
1635427800000|2021-10-28 13:30:00|4.99|3.79|4.85|3.65|4.99|3.79|4.83|3.63|0
1635428100000|2021-10-28 13:35:00|4.84|3.64|4.89|3.69|4.95|3.75|4.83|3.63|0
1635428400000|2021-10-28 13:40:00|4.88|3.68|4.83|3.63|4.9|3.7|4.83|3.63|0
1635428700000|2021-10-28 13:45:00|4.82|3.62|4.93|3.73|4.96|3.76|4.75|3.55|0
1635429000000|2021-10-28 13:50:00|4.92|3.72|4.94|3.74|4.97|3.77|4.9|3.7|0
1635429300000|2021-10-28 13:55:00|4.93|3.73|4.9|3.7|4.94|3.74|4.87|3.67|0
1635429600000|2021-10-28 14:00:00|4.89|3.69|4.92|3.72|4.94|3.74|4.87|3.67|0
1635429900000|2021-10-28 14:05:00|4.93|3.73|4.89|3.69|4.95|3.75|4.87|3.67|0
1635430200000|2021-10-28 14:10:00|4.9|3.7|4.95|3.75|5.03|3.83|4.88|3.68|0
1635430500000|2021-10-28 14:15:00|4.94|3.74|4.94|3.74|4.99|3.79|4.92|3.72|0
1635430800000|2021-10-28 14:20:00|4.95|3.75|4.92|3.72|4.98|3.78|4.89|3.69|0
1635431100000|2021-10-28 14:25:00|4.93|3.73|4.84|3.64|4.93|3.73|4.83|3.63|0
1635431400000|2021-10-28 14:30:00|4.83|3.63|4.8|3.6|4.85|3.65|4.79|3.59|0
1635431700000|2021-10-28 14:35:00|4.79|3.59|4.66|3.46|5.22|4.02|4.66|3.46|0
1635432000000|2021-10-28 14:40:00|4.74|3.54|4.92|3.72|4.94|3.74|4.74|3.54|0
1635432300000|2021-10-28 14:45:00|4.91|3.71|5.01|3.81|5.01|3.81|4.8|3.6|0
1635432600000|2021-10-28 14:50:00|5.02|3.82|5|3.8|5.03|3.83|4.99|3.79|0
1635432900000|2021-10-28 14:55:00|4.99|3.79|5.04|3.84|5.05|3.85|4.99|3.79|0
1635433200000|2021-10-28 15:00:00|5.03|3.83|5.04|3.84|5.05|3.85|5.02|3.82|0
1635433500000|2021-10-28 15:05:00|5.03|3.83|5|3.8|5.04|3.84|4.99|3.79|0
1635433800000|2021-10-28 15:10:00|5.01|3.81|5|3.8|5.02|3.82|4.97|3.77|0
1635434100000|2021-10-28 15:15:00|5.01|3.81|4.99|3.79|5.01|3.81|4.97|3.77|0
1635434400000|2021-10-28 15:20:00|4.98|3.78|5.02|3.82|5.03|3.83|4.98|3.78|0
1635434700000|2021-10-28 15:25:00|5.03|3.83|4.86|3.66|5.04|3.84|4.85|3.65|0
1635435000000|2021-10-28 15:30:00|4.87|3.67|4.85|3.65|4.87|3.67|4.84|3.64|0
1635435300000|2021-10-28 15:35:00|4.83|3.63|4.81|3.61|4.84|3.64|4.8|3.6|0
1635435600000|2021-10-28 15:40:00|4.8|3.6|4.78|3.58|4.82|3.62|4.78|3.58|0
1635435900000|2021-10-28 15:45:00|4.79|3.59|4.94|3.74|4.94|3.74|4.79|3.59|0
1635436200000|2021-10-28 15:50:00|4.93|3.73|4.92|3.72|4.98|3.78|4.89|3.69|0
1635436500000|2021-10-28 15:55:00|4.93|3.73|4.94|3.74|4.96|3.76|4.92|3.72|0
1635436800000|2021-10-28 16:00:00|4.93|3.73|4.9|3.7|4.94|3.74|4.9|3.7|0
1635437100000|2021-10-28 16:05:00|4.91|3.71|4.87|3.67|4.91|3.71|4.87|3.67|0
1635437400000|2021-10-28 16:10:00|4.88|3.68|4.85|3.65|4.89|3.69|4.85|3.65|0
1635437700000|2021-10-28 16:15:00|4.84|3.64|4.83|3.63|4.86|3.66|4.82|3.62|0
1635438000000|2021-10-28 16:20:00|4.84|3.64|4.85|3.65|4.87|3.67|4.83|3.63|0
1635438300000|2021-10-28 16:25:00|4.84|3.64|4.82|3.62|4.86|3.66|4.77|3.57|0
1635438600000|2021-10-28 16:30:00|4.83|3.63|4.82|3.62|4.84|3.64|4.8|3.6|0
1635438900000|2021-10-28 16:35:00|4.81|3.61|4.83|3.63|4.86|3.66|4.81|3.61|0
1635439200000|2021-10-28 16:40:00|4.82|3.62|4.8|3.6|4.85|3.65|4.8|3.6|0
1635439500000|2021-10-28 16:45:00|4.81|3.61|4.81|3.61|4.82|3.62|4.79|3.59|0
1635439800000|2021-10-28 16:50:00|4.8|3.6|4.85|3.65|4.87|3.67|4.8|3.6|0
1635440100000|2021-10-28 16:55:00|4.84|3.64|4.93|3.73|4.96|3.76|4.84|3.64|0
1635440400000|2021-10-28 17:00:00|4.92|3.72|4.86|3.66|4.92|3.72|4.85|3.65|0
1635440700000|2021-10-28 17:05:00|4.85|3.65|4.71|3.51|4.88|3.68|4.62|3.42|0
1635441000000|2021-10-28 17:10:00|4.7|3.5|4.72|3.52|4.73|3.53|4.7|3.5|0
1635441300000|2021-10-28 17:15:00|4.71|3.51|4.74|3.54|4.75|3.55|4.7|3.5|0
1635441600000|2021-10-28 17:20:00|4.75|3.55|4.75|3.55|4.76|3.56|4.72|3.52|0
1635441900000|2021-10-28 17:25:00|4.74|3.54|4.7|3.5|4.75|3.55|4.7|3.5|0
1635442200000|2021-10-28 17:30:00|4.69|3.49|4.65|3.45|4.69|3.49|4.64|3.44|0
1635442500000|2021-10-28 17:35:00|4.64|3.44|4.63|3.43|4.65|3.45|4.62|3.42|0
1635442800000|2021-10-28 17:40:00|4.64|3.44|4.63|3.43|4.64|3.44|4.62|3.42|0
1635443100000|2021-10-28 17:45:00|4.62|3.42|4.64|3.44|4.65|3.45|4.62|3.42|0
1635443400000|2021-10-28 17:50:00|4.63|3.43|4.63|3.43|4.64|3.44|4.62|3.42|0
1635443700000|2021-10-28 17:55:00|4.64|3.44|4.65|3.45|4.66|3.46|4.63|3.43|0
1635444000000|2021-10-28 18:00:00|4.64|3.44|4.59|3.39|4.65|3.45|4.59|3.39|0
1635444300000|2021-10-28 18:05:00|4.6|3.4|4.66|3.46|4.66|3.46|4.58|3.38|0
1635444600000|2021-10-28 18:10:00|4.67|3.47|4.69|3.49|4.69|3.49|4.66|3.46|0
1635444900000|2021-10-28 18:15:00|4.68|3.48|4.64|3.44|4.69|3.49|4.64|3.44|0
1635445200000|2021-10-28 18:20:00|4.65|3.45|4.63|3.43|4.65|3.45|4.63|3.43|0
1635445500000|2021-10-28 18:25:00|4.62|3.42|4.63|3.43|4.66|3.46|4.62|3.42|0
1635445800000|2021-10-28 18:30:00|4.64|3.44|4.63|3.43|4.64|3.44|4.63|3.43|0
1635446100000|2021-10-28 18:35:00|4.62|3.42|4.63|3.43|4.63|3.43|4.61|3.41|0
1635446400000|2021-10-28 18:40:00|4.64|3.44|4.66|3.46|4.67|3.47|4.63|3.43|0
1635446700000|2021-10-28 18:45:00|4.65|3.45|4.64|3.44|4.67|3.47|4.63|3.43|0
1635447000000|2021-10-28 18:50:00|4.63|3.43|4.67|3.47|4.67|3.47|4.63|3.43|0
1635447300000|2021-10-28 18:55:00|4.66|3.46|4.68|3.48|4.7|3.5|4.66|3.46|0
1635447600000|2021-10-28 19:00:00|4.69|3.49|4.72|3.52|4.74|3.54|4.68|3.48|0
1635447900000|2021-10-28 19:05:00|4.71|3.51|4.69|3.49|4.73|3.53|4.68|3.48|0
1635448200000|2021-10-28 19:10:00|4.68|3.48|4.73|3.53|4.74|3.54|4.68|3.48|0
1635448500000|2021-10-28 19:15:00|4.74|3.54|4.68|3.48|4.75|3.55|4.68|3.48|0
1635448800000|2021-10-28 19:20:00|4.69|3.49|4.71|3.51|4.72|3.52|4.66|3.46|0
1635449100000|2021-10-28 19:25:00|4.7|3.5|4.72|3.52|4.74|3.54|4.7|3.5|0
1635449400000|2021-10-28 19:30:00|4.71|3.51|4.69|3.49|4.74|3.54|4.63|3.43|0
1635449700000|2021-10-28 19:35:00|4.68|3.48|4.67|3.47|4.69|3.49|4.64|3.44|0
1635450000000|2021-10-28 19:40:00|4.66|3.46|4.72|3.52|4.72|3.52|4.64|3.44|0
1635450300000|2021-10-28 19:45:00|4.71|3.51|4.67|3.47|4.73|3.53|4.66|3.46|0
1635450600000|2021-10-28 19:50:00|4.66|3.46|4.58|3.38|4.66|3.46|4.57|3.37|0
1635450900000|2021-10-28 19:55:00|4.57|3.37|4.55|3.35|4.58|3.38|4.52|3.32|0
1635451200000|2021-10-28 20:00:00|4.53|3.33|4.61|3.41|4.62|3.42|4.5|3.3|0
1635451500000|2021-10-28 20:05:00|4.6|3.4|4.62|3.42|4.65|3.45|4.59|3.39|0
1635451800000|2021-10-28 20:10:00|4.61|3.41|4.62|3.42|4.62|3.42|4.58|3.38|0
1635452100000|2021-10-28 20:15:00|4.7|3.3|4.72|3.32|4.73|3.33|4.69|3.29|0
1635452700000|2021-10-28 20:25:00|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1635453000000|2021-10-28 20:30:00|4.78|3.38|4.84|3.44|4.94|3.54|4.78|3.38|0
1635453300000|2021-10-28 20:35:00|4.82|3.42|4.86|3.46|4.89|3.49|4.82|3.42|0
1635453600000|2021-10-28 20:40:00|4.85|3.45|4.82|3.42|4.87|3.47|4.82|3.42|0
1635453900000|2021-10-28 20:45:00|4.83|3.43|4.85|3.45|4.86|3.46|4.81|3.41|0
1635454200000|2021-10-28 20:50:00|4.84|3.44|4.8|3.4|4.85|3.45|4.79|3.39|0
1635454500000|2021-10-28 20:55:00|4.79|3.39|4.84|3.44|4.84|3.44|4.79|3.39|0
1635454800000|2021-10-28 21:00:00|4.82|3.42|4.83|3.43|4.84|3.44|4.82|3.42|0
1635455100000|2021-10-28 21:05:00|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1635455400000|2021-10-28 21:10:00|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1635455700000|2021-10-28 21:15:00|4.82|3.42|4.82|3.42|4.82|3.42|4.81|3.41|0
1635456300000|2021-10-28 21:25:00|4.81|3.41|4.8|3.4|4.81|3.41|4.79|3.39|0
1635456600000|2021-10-28 21:30:00|4.79|3.39|4.78|3.38|4.8|3.4|4.78|3.38|0
1635456900000|2021-10-28 21:35:00|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1635457200000|2021-10-28 21:40:00|4.79|3.39|4.79|3.39|4.79|3.39|4.78|3.38|0
1635457500000|2021-10-28 21:45:00|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1635457800000|2021-10-28 21:50:00|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1635458100000|2021-10-28 21:55:00|4.8|3.4|4.8|3.4|4.81|3.41|4.8|3.4|0
1635458400000|2021-10-28 22:00:00|4.83|3.43|4.83|3.43|4.84|3.44|4.79|3.39|0
1635458700000|2021-10-28 22:05:00|4.82|3.42|4.83|3.43|4.84|3.44|4.82|3.42|0
1635459000000|2021-10-28 22:10:00|4.82|3.42|4.83|3.43|4.86|3.46|4.82|3.42|0
1635459300000|2021-10-28 22:15:00|4.84|3.44|4.83|3.43|4.85|3.45|4.83|3.43|0
1635459600000|2021-10-28 22:20:00|4.82|3.42|4.82|3.42|4.83|3.43|4.81|3.41|0
1635459900000|2021-10-28 22:25:00|4.81|3.41|4.79|3.39|4.82|3.42|4.79|3.39|0
1635460200000|2021-10-28 22:30:00|4.78|3.38|4.82|3.42|4.82|3.42|4.78|3.38|0
1635460500000|2021-10-28 22:35:00|4.83|3.43|4.85|3.45|4.86|3.46|4.82|3.42|0
1635460800000|2021-10-28 22:40:00|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1635461100000|2021-10-28 22:45:00|4.86|3.46|4.85|3.45|4.87|3.47|4.85|3.45|0
1635461400000|2021-10-28 22:50:00|4.86|3.46|4.86|3.46|4.87|3.47|4.84|3.44|0
1635461700000|2021-10-28 22:55:00|4.87|3.47|4.85|3.45|4.87|3.47|4.84|3.44|0
1635462000000|2021-10-28 23:00:00|4.86|3.46|4.85|3.45|4.86|3.46|4.83|3.43|0
1635462300000|2021-10-28 23:05:00|4.84|3.44|4.85|3.45|4.87|3.47|4.84|3.44|0
1635462600000|2021-10-28 23:10:00|4.86|3.46|4.84|3.44|4.86|3.46|4.84|3.44|0
1635462900000|2021-10-28 23:15:00|4.85|3.45|4.89|3.49|4.89|3.49|4.85|3.45|0
1635463200000|2021-10-28 23:20:00|4.88|3.48|4.88|3.48|4.88|3.48|4.87|3.47|0
1635463500000|2021-10-28 23:25:00|4.87|3.47|4.88|3.48|4.89|3.49|4.87|3.47|0
1635463800000|2021-10-28 23:30:00|4.89|3.49|4.87|3.47|4.9|3.5|4.87|3.47|0
1635464100000|2021-10-28 23:35:00|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1635464400000|2021-10-28 23:40:00|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1635464700000|2021-10-28 23:45:00|4.89|3.49|4.86|3.46|4.89|3.49|4.86|3.46|0
1635465000000|2021-10-28 23:50:00|4.85|3.45|4.85|3.45|4.85|3.45|4.84|3.44|0
1635465300000|2021-10-28 23:55:00|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1635465600000|2021-10-29 00:00:00|4.86|3.46|4.84|3.44|4.87|3.47|4.81|3.41|0
1635465900000|2021-10-29 00:05:00|4.85|3.45|4.83|3.43|4.87|3.47|4.83|3.43|0
1635466200000|2021-10-29 00:10:00|4.84|3.44|4.87|3.47|4.88|3.48|4.83|3.43|0
1635466500000|2021-10-29 00:15:00|4.88|3.48|4.89|3.49|4.9|3.5|4.87|3.47|0
1635466800000|2021-10-29 00:20:00|4.9|3.5|4.91|3.51|4.92|3.52|4.88|3.48|0
1635467100000|2021-10-29 00:25:00|4.92|3.52|4.91|3.51|4.92|3.52|4.9|3.5|0
1635467400000|2021-10-29 00:30:00|4.9|3.5|4.89|3.49|4.91|3.51|4.88|3.48|0
1635467700000|2021-10-29 00:35:00|4.88|3.48|4.88|3.48|4.9|3.5|4.87|3.47|0
1635468000000|2021-10-29 00:40:00|4.87|3.47|4.86|3.46|4.89|3.49|4.85|3.45|0
1635468300000|2021-10-29 00:45:00|4.87|3.47|4.9|3.5|4.9|3.5|4.86|3.46|0
1635468600000|2021-10-29 00:50:00|4.89|3.49|4.9|3.5|4.9|3.5|4.88|3.48|0
1635468900000|2021-10-29 00:55:00|4.91|3.51|4.9|3.5|4.92|3.52|4.9|3.5|0
1635469200000|2021-10-29 01:00:00|4.89|3.49|4.91|3.51|4.92|3.52|4.88|3.48|0
1635469500000|2021-10-29 01:05:00|4.92|3.52|4.95|3.55|4.95|3.55|4.92|3.52|0
1635469800000|2021-10-29 01:10:00|4.94|3.54|4.92|3.52|4.95|3.55|4.92|3.52|0
1635470100000|2021-10-29 01:15:00|4.91|3.51|4.93|3.53|4.93|3.53|4.91|3.51|0
1635470400000|2021-10-29 01:20:00|4.92|3.52|4.95|3.55|4.96|3.56|4.92|3.52|0
1635470700000|2021-10-29 01:25:00|4.94|3.54|4.91|3.51|4.95|3.55|4.91|3.51|0
1635471000000|2021-10-29 01:30:00|4.92|3.52|4.9|3.5|4.93|3.53|4.89|3.49|0
1635471300000|2021-10-29 01:35:00|4.89|3.49|4.92|3.52|4.94|3.54|4.89|3.49|0
1635471600000|2021-10-29 01:40:00|4.93|3.53|4.91|3.51|4.94|3.54|4.91|3.51|0
1635471900000|2021-10-29 01:45:00|4.92|3.52|4.9|3.5|4.93|3.53|4.9|3.5|0
1635472200000|2021-10-29 01:50:00|4.89|3.49|4.87|3.47|4.91|3.51|4.87|3.47|0
1635472500000|2021-10-29 01:55:00|4.88|3.48|4.91|3.51|4.91|3.51|4.87|3.47|0
1635472800000|2021-10-29 02:00:00|4.9|3.5|4.9|3.5|4.91|3.51|4.89|3.49|0
1635473100000|2021-10-29 02:05:00|4.89|3.49|4.89|3.49|4.9|3.5|4.89|3.49|0
1635473400000|2021-10-29 02:10:00|4.9|3.5|4.86|3.46|4.91|3.51|4.86|3.46|0
1635473700000|2021-10-29 02:15:00|4.87|3.47|4.87|3.47|4.87|3.47|4.86|3.46|0
1635474000000|2021-10-29 02:20:00|4.86|3.46|4.88|3.48|4.89|3.49|4.86|3.46|0
1635474300000|2021-10-29 02:25:00|4.89|3.49|4.88|3.48|4.89|3.49|4.87|3.47|0
1635474600000|2021-10-29 02:30:00|4.89|3.49|4.89|3.49|4.9|3.5|4.88|3.48|0
1635474900000|2021-10-29 02:35:00|4.9|3.5|4.89|3.49|4.9|3.5|4.88|3.48|0
1635475200000|2021-10-29 02:40:00|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1635475500000|2021-10-29 02:45:00|4.87|3.47|4.87|3.47|4.87|3.47|4.86|3.46|0
1635475800000|2021-10-29 02:50:00|4.86|3.46|4.88|3.48|4.88|3.48|4.86|3.46|0
1635476100000|2021-10-29 02:55:00|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1635476400000|2021-10-29 03:00:00|4.86|3.46|4.87|3.47|4.88|3.48|4.86|3.46|0
1635476700000|2021-10-29 03:05:00|4.86|3.46|4.86|3.46|4.87|3.47|4.86|3.46|0
1635477000000|2021-10-29 03:10:00|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1635477300000|2021-10-29 03:15:00|4.85|3.45|4.86|3.46|4.87|3.47|4.85|3.45|0
1635477600000|2021-10-29 03:20:00|4.85|3.45|4.82|3.42|4.85|3.45|4.8|3.4|0
1635477900000|2021-10-29 03:25:00|4.81|3.41|4.8|3.4|4.82|3.42|4.79|3.39|0
1635478200000|2021-10-29 03:30:00|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1635478500000|2021-10-29 03:35:00|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1635478800000|2021-10-29 03:40:00|4.81|3.41|4.82|3.42|4.82|3.42|4.8|3.4|0
1635479100000|2021-10-29 03:45:00|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1635479400000|2021-10-29 03:50:00|4.81|3.41|4.82|3.42|4.83|3.43|4.81|3.41|0
1635479700000|2021-10-29 03:55:00|4.83|3.43|4.82|3.42|4.83|3.43|4.81|3.41|0
1635480000000|2021-10-29 04:00:00|4.81|3.41|4.82|3.42|4.83|3.43|4.81|3.41|0
1635480300000|2021-10-29 04:05:00|4.83|3.43|4.81|3.41|4.83|3.43|4.81|3.41|0
1635480600000|2021-10-29 04:10:00|4.82|3.42|4.82|3.42|4.82|3.42|4.81|3.41|0
1635480900000|2021-10-29 04:15:00|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1635481200000|2021-10-29 04:20:00|5|3.6|5|3.6|5.07|3.67|4.99|3.59|0
1635481500000|2021-10-29 04:25:00|4.99|3.59|5.01|3.61|5.01|3.61|4.99|3.59|0
1635481800000|2021-10-29 04:30:00|5.02|3.62|5.06|3.66|5.06|3.66|5.02|3.62|0
1635482100000|2021-10-29 04:35:00|5.05|3.65|5.07|3.67|5.07|3.67|5.05|3.65|0
1635482400000|2021-10-29 04:40:00|5.06|3.66|5.06|3.66|5.07|3.67|5.05|3.65|0
1635482700000|2021-10-29 04:45:00|5.05|3.65|5.08|3.68|5.08|3.68|5.05|3.65|0
1635483000000|2021-10-29 04:50:00|5.07|3.67|5.07|3.67|5.08|3.68|5.06|3.66|0
1635483300000|2021-10-29 04:55:00|5.08|3.68|5.08|3.68|5.08|3.68|5.07|3.67|0
1635483600000|2021-10-29 05:00:00|5.07|3.67|5.1|3.7|5.1|3.7|5.07|3.67|0
1635483900000|2021-10-29 05:05:00|5.09|3.69|5.12|3.72|5.12|3.72|5.09|3.69|0
1635484200000|2021-10-29 05:10:00|5.13|3.73|5.1|3.7|5.14|3.74|5.1|3.7|0
1635484500000|2021-10-29 05:15:00|5.11|3.71|5.08|3.68|5.11|3.71|5.07|3.67|0
1635484800000|2021-10-29 05:20:00|5.07|3.67|5.1|3.7|5.12|3.72|5.07|3.67|0
1635485100000|2021-10-29 05:25:00|5.09|3.69|5.1|3.7|5.11|3.71|5.09|3.69|0
1635485400000|2021-10-29 05:30:00|5.09|3.69|5.09|3.69|5.09|3.69|5.07|3.67|0
1635485700000|2021-10-29 05:35:00|5.1|3.7|5.08|3.68|5.1|3.7|5.08|3.68|0
1635486000000|2021-10-29 05:40:00|5.09|3.69|5.09|3.69|5.11|3.71|5.09|3.69|0
1635486300000|2021-10-29 05:45:00|5.1|3.7|5.1|3.7|5.11|3.71|5.1|3.7|0
1635486600000|2021-10-29 05:50:00|5.11|3.71|5.11|3.71|5.13|3.73|5.1|3.7|0
1635486900000|2021-10-29 05:55:00|5.1|3.7|5.11|3.71|5.11|3.71|5.08|3.68|0
1635487200000|2021-10-29 06:00:00|5.1|3.7|5.14|3.74|5.15|3.75|5.1|3.7|0
1635487500000|2021-10-29 06:05:00|5.13|3.73|5.19|3.79|5.2|3.8|5.13|3.73|0
1635487800000|2021-10-29 06:10:00|5.2|3.8|5.19|3.79|5.2|3.8|5.17|3.77|0
1635488100000|2021-10-29 06:15:00|5.2|3.8|5.15|3.75|5.2|3.8|5.15|3.75|0
1635488400000|2021-10-29 06:20:00|5.16|3.76|5.16|3.76|5.18|3.78|5.15|3.75|0
1635488700000|2021-10-29 06:25:00|5.17|3.77|5.11|3.71|5.17|3.77|5.11|3.71|0
1635489000000|2021-10-29 06:30:00|5.1|3.7|5.1|3.7|5.13|3.73|5.08|3.68|0
1635489300000|2021-10-29 06:35:00|5.09|3.69|5.11|3.71|5.11|3.71|5.09|3.69|0
1635489600000|2021-10-29 06:40:00|5.1|3.7|5.13|3.73|5.13|3.73|5.1|3.7|0
1635489900000|2021-10-29 06:45:00|5.12|3.72|5.14|3.74|5.14|3.74|5.12|3.72|0
1635490200000|2021-10-29 06:50:00|5.13|3.73|5.12|3.72|5.15|3.75|5.11|3.71|0
1635490500000|2021-10-29 06:55:00|5.13|3.73|5.11|3.71|5.14|3.74|5.1|3.7|0
1635490800000|2021-10-29 07:00:00|5.13|3.73|5.49|4.09|5.49|4.09|4.93|3.53|0
1635491100000|2021-10-29 07:05:00|5.38|4.18|5.32|4.12|5.44|4.24|5.32|4.12|0
1635491400000|2021-10-29 07:10:00|5.31|4.11|5.23|4.03|5.32|4.12|5.22|4.02|0
1635491700000|2021-10-29 07:15:00|5.22|4.02|5.27|4.07|5.27|4.07|5.21|4.01|0
1635492000000|2021-10-29 07:20:00|5.26|4.06|5.21|4.01|5.27|4.07|5.21|4.01|0
1635492300000|2021-10-29 07:25:00|5.2|4|5.06|3.86|5.24|4.04|5.03|3.83|0
1635492600000|2021-10-29 07:30:00|5.05|3.85|5.08|3.88|5.1|3.9|5.03|3.83|0
1635492900000|2021-10-29 07:35:00|5.09|3.89|5.08|3.88|5.1|3.9|5.08|3.88|0
1635493200000|2021-10-29 07:40:00|5.07|3.87|5.08|3.88|5.09|3.89|5.06|3.86|0
1635493500000|2021-10-29 07:45:00|5.09|3.89|5.1|3.9|5.1|3.9|5.07|3.87|0
1635493800000|2021-10-29 07:50:00|5.09|3.89|5.08|3.88|5.15|3.95|5.07|3.87|0
1635494100000|2021-10-29 07:55:00|5.09|3.89|5.1|3.9|5.12|3.92|5.08|3.88|0
1635494400000|2021-10-29 08:00:00|5.11|3.91|5.08|3.88|5.12|3.92|5.08|3.88|0
1635494700000|2021-10-29 08:05:00|5.07|3.87|5.1|3.9|5.1|3.9|5.06|3.86|0
1635495000000|2021-10-29 08:10:00|5.09|3.89|5.07|3.87|5.1|3.9|5.07|3.87|0
1635495300000|2021-10-29 08:15:00|5.08|3.88|5.07|3.87|5.1|3.9|5.07|3.87|0
1635495600000|2021-10-29 08:20:00|5.08|3.88|5.07|3.87|5.08|3.88|5.06|3.86|0
1635495900000|2021-10-29 08:25:00|5.08|3.88|5.18|3.98|5.19|3.99|5.08|3.88|0
1635496200000|2021-10-29 08:30:00|5.19|3.99|5.15|3.95|5.19|3.99|5.11|3.91|0
1635496500000|2021-10-29 08:35:00|5.14|3.94|5.16|3.96|5.19|3.99|5.14|3.94|0
1635496800000|2021-10-29 08:40:00|5.17|3.97|5.15|3.95|5.19|3.99|5.15|3.95|0
1635497100000|2021-10-29 08:45:00|5.16|3.96|5.18|3.98|5.19|3.99|5.14|3.94|0
1635497400000|2021-10-29 08:50:00|5.19|3.99|5.12|3.92|5.19|3.99|5.12|3.92|0
1635497700000|2021-10-29 08:55:00|5.13|3.93|5.11|3.91|5.14|3.94|5.1|3.9|0
1635498000000|2021-10-29 09:00:00|5.13|3.93|5.12|3.92|5.13|3.93|5.1|3.9|0
1635498300000|2021-10-29 09:05:00|5.13|3.93|5.09|3.89|5.13|3.93|5.08|3.88|0
1635498600000|2021-10-29 09:10:00|5.1|3.9|5.09|3.89|5.1|3.9|5.08|3.88|0
1635498900000|2021-10-29 09:15:00|5.1|3.9|5.15|3.95|5.16|3.96|5.09|3.89|0
1635499200000|2021-10-29 09:20:00|5.14|3.94|5.17|3.97|5.26|4.06|4.97|3.77|0
1635499500000|2021-10-29 09:25:00|5.16|3.96|5.18|3.98|5.21|4.01|5.16|3.96|0
1635499800000|2021-10-29 09:30:00|5.17|3.97|5.18|3.98|5.19|3.99|5.16|3.96|0
1635500100000|2021-10-29 09:35:00|5.17|3.97|5.17|3.97|5.18|3.98|5.15|3.95|0
1635500400000|2021-10-29 09:40:00|5.18|3.98|5.19|3.99|5.21|4.01|5.18|3.98|0
1635500700000|2021-10-29 09:45:00|5.2|4|5.19|3.99|5.2|4|5.17|3.97|0
1635501000000|2021-10-29 09:50:00|5.18|3.98|5.17|3.97|5.18|3.98|5.14|3.94|0
1635501300000|2021-10-29 09:55:00|5.16|3.96|5.17|3.97|5.17|3.97|5.15|3.95|0
1635501600000|2021-10-29 10:00:00|5.16|3.96|5.15|3.95|5.16|3.96|5.12|3.92|0
1635501900000|2021-10-29 10:05:00|5.16|3.96|5.17|3.97|5.18|3.98|5.15|3.95|0
1635502200000|2021-10-29 10:10:00|5.16|3.96|5.27|4.07|5.27|4.07|5.16|3.96|0
1635502500000|2021-10-29 10:15:00|5.26|4.06|5.27|4.07|5.28|4.08|5.25|4.05|0
1635502800000|2021-10-29 10:20:00|5.26|4.06|5.45|4.25|5.45|4.25|5.25|4.05|0
1635503100000|2021-10-29 10:25:00|5.44|4.24|5.43|4.23|5.45|4.25|5.42|4.22|0
1635503400000|2021-10-29 10:30:00|5.42|4.22|5.38|4.18|5.43|4.23|5.38|4.18|0
1635503700000|2021-10-29 10:35:00|5.39|4.19|5.36|4.16|5.39|4.19|5.35|4.15|0
1635504000000|2021-10-29 10:40:00|5.37|4.17|5.36|4.16|5.38|4.18|5.34|4.14|0
1635504300000|2021-10-29 10:45:00|5.35|4.15|5.34|4.14|5.35|4.15|5.32|4.12|0
1635504600000|2021-10-29 10:50:00|5.33|4.13|5.35|4.15|5.36|4.16|5.33|4.13|0
1635504900000|2021-10-29 10:55:00|5.36|4.16|5.34|4.14|5.39|4.19|5.32|4.12|0
1635505200000|2021-10-29 11:00:00|5.35|4.15|5.32|4.12|5.35|4.15|5.32|4.12|0
1635505500000|2021-10-29 11:05:00|5.33|4.13|5.34|4.14|5.35|4.15|5.32|4.12|0
1635505800000|2021-10-29 11:10:00|5.33|4.13|5.32|4.12|5.34|4.14|5.3|4.1|0
1635506100000|2021-10-29 11:15:00|5.33|4.13|5.33|4.13|5.33|4.13|5.32|4.12|0
1635506400000|2021-10-29 11:20:00|5.32|4.12|5.32|4.12|5.33|4.13|5.31|4.11|0
1635506700000|2021-10-29 11:25:00|5.31|4.11|5.32|4.12|5.33|4.13|5.31|4.11|0
1635507000000|2021-10-29 11:30:00|5.31|4.11|5.33|4.13|5.34|4.14|5.31|4.11|0
1635507300000|2021-10-29 11:35:00|5.32|4.12|5.26|4.06|5.32|4.12|5.25|4.05|0
1635507600000|2021-10-29 11:40:00|5.25|4.05|5.27|4.07|5.29|4.09|5.25|4.05|0
1635507900000|2021-10-29 11:45:00|5.28|4.08|5.26|4.06|5.28|4.08|5.24|4.04|0
1635508200000|2021-10-29 11:50:00|5.25|4.05|5.21|4.01|5.25|4.05|5.08|3.88|0
1635508500000|2021-10-29 11:55:00|5.2|4|5.25|4.05|5.25|4.05|5.2|4|0
1635508800000|2021-10-29 12:00:00|5.26|4.06|5.25|4.05|5.28|4.08|5.25|4.05|0
1635509100000|2021-10-29 12:05:00|5.26|4.06|5.21|4.01|5.26|4.06|5.2|4|0
1635509400000|2021-10-29 12:10:00|5.2|4|5.21|4.01|5.22|4.02|5.18|3.98|0
1635509700000|2021-10-29 12:15:00|5.2|4|5.01|3.81|5.27|4.07|4.98|3.78|0
1635510000000|2021-10-29 12:20:00|5|3.8|5.02|3.82|5.02|3.82|4.99|3.79|0
1635510300000|2021-10-29 12:25:00|5.03|3.83|5.01|3.81|5.03|3.83|5|3.8|0
1635510600000|2021-10-29 12:30:00|5.04|3.84|4.99|3.79|5.04|3.84|4.96|3.76|0
1635510900000|2021-10-29 12:35:00|5|3.8|4.99|3.79|5.01|3.81|4.94|3.74|0
1635511200000|2021-10-29 12:40:00|5|3.8|5.04|3.84|5.04|3.84|4.98|3.78|0
1635511500000|2021-10-29 12:45:00|5.05|3.85|5.09|3.89|5.11|3.91|5.03|3.83|0
1635511800000|2021-10-29 12:50:00|5.1|3.9|5.13|3.93|5.16|3.96|5.09|3.89|0
1635512100000|2021-10-29 12:55:00|5.12|3.92|5.11|3.91|5.14|3.94|5.09|3.89|0
1635512400000|2021-10-29 13:00:00|5.1|3.9|5.12|3.92|5.13|3.93|5.08|3.88|0
1635512700000|2021-10-29 13:05:00|5.13|3.93|5.15|3.95|5.16|3.96|5.12|3.92|0
1635513000000|2021-10-29 13:10:00|5.23|4.03|5.18|3.98|5.23|4.03|5.18|3.98|0
1635513300000|2021-10-29 13:15:00|5.19|3.99|5.16|3.96|5.2|4|5.13|3.93|0
1635513600000|2021-10-29 13:20:00|5.15|3.95|5.15|3.95|5.17|3.97|5.14|3.94|0
1635513900000|2021-10-29 13:25:00|5.16|3.96|5.17|3.97|5.17|3.97|5.11|3.91|0
1635514200000|2021-10-29 13:30:00|5.15|3.95|5.06|3.86|5.21|4.01|5.05|3.85|0
1635514500000|2021-10-29 13:35:00|5.07|3.87|4.96|3.76|5.07|3.87|4.94|3.74|0
1635514800000|2021-10-29 13:40:00|4.97|3.77|4.93|3.73|4.97|3.77|4.92|3.72|0
1635515100000|2021-10-29 13:45:00|4.92|3.72|4.89|3.69|4.95|3.75|4.89|3.69|0
1635515400000|2021-10-29 13:50:00|4.88|3.68|4.86|3.66|4.95|3.75|4.85|3.65|0
1635515700000|2021-10-29 13:55:00|4.85|3.65|4.75|3.55|5.05|3.85|4.68|3.48|0
1635516000000|2021-10-29 14:00:00|4.76|3.56|4.76|3.56|4.77|3.57|4.73|3.53|0
1635516300000|2021-10-29 14:05:00|4.75|3.55|4.69|3.49|4.75|3.55|4.67|3.47|0
1635516600000|2021-10-29 14:10:00|4.7|3.5|4.75|3.55|4.76|3.56|4.7|3.5|0
1635516900000|2021-10-29 14:15:00|4.73|3.53|4.79|3.59|4.84|3.64|4.73|3.53|0
1635517200000|2021-10-29 14:20:00|4.8|3.6|4.81|3.61|4.81|3.61|4.73|3.53|0
1635517500000|2021-10-29 14:25:00|4.8|3.6|4.82|3.62|4.85|3.65|4.78|3.58|0
1635517800000|2021-10-29 14:30:00|4.81|3.61|4.81|3.61|4.86|3.66|4.81|3.61|0
1635518100000|2021-10-29 14:35:00|4.82|3.62|4.8|3.6|4.82|3.62|4.77|3.57|0
1635518400000|2021-10-29 14:40:00|4.79|3.59|4.76|3.56|4.82|3.62|4.76|3.56|0
1635518700000|2021-10-29 14:45:00|4.75|3.55|4.7|3.5|4.77|3.57|4.69|3.49|0
1635519000000|2021-10-29 14:50:00|4.69|3.49|4.72|3.52|4.73|3.53|4.66|3.46|0
1635519300000|2021-10-29 14:55:00|4.73|3.53|4.71|3.51|4.73|3.53|4.67|3.47|0
1635519600000|2021-10-29 15:00:00|4.7|3.5|4.68|3.48|4.71|3.51|4.67|3.47|0
1635519900000|2021-10-29 15:05:00|4.67|3.47|4.61|3.41|4.7|3.5|4.61|3.41|0
1635520200000|2021-10-29 15:10:00|4.62|3.42|4.61|3.41|4.62|3.42|4.58|3.38|0
1635520500000|2021-10-29 15:15:00|4.6|3.4|4.36|3.16|4.62|3.42|4.36|3.16|0
1635520800000|2021-10-29 15:20:00|4.35|3.15|4.47|3.27|4.5|3.3|4.35|3.15|0
1635521100000|2021-10-29 15:25:00|4.48|3.28|4.49|3.29|4.54|3.34|4.48|3.28|0
1635521400000|2021-10-29 15:30:00|4.48|3.28|4.44|3.24|4.49|3.29|4.42|3.22|0
1635521700000|2021-10-29 15:35:00|4.45|3.25|4.48|3.28|4.5|3.3|4.45|3.25|0
1635522000000|2021-10-29 15:40:00|4.49|3.29|4.51|3.31|4.53|3.33|4.48|3.28|0
1635522300000|2021-10-29 15:45:00|4.52|3.32|4.51|3.31|4.53|3.33|4.51|3.31|0
1635522600000|2021-10-29 15:50:00|4.52|3.32|4.48|3.28|4.52|3.32|4.47|3.27|0
1635522900000|2021-10-29 15:55:00|4.47|3.27|4.49|3.29|4.49|3.29|4.45|3.25|0
1635523200000|2021-10-29 16:00:00|4.48|3.28|4.46|3.26|4.51|3.31|4.46|3.26|0
1635523500000|2021-10-29 16:05:00|4.45|3.25|4.42|3.22|4.46|3.26|4.42|3.22|0
1635523800000|2021-10-29 16:10:00|4.4|3.2|4.4|3.2|4.4|3.2|4.37|3.17|0
1635524100000|2021-10-29 16:15:00|4.39|3.19|4.38|3.18|4.4|3.2|4.38|3.18|0
1635524400000|2021-10-29 16:20:00|4.39|3.19|4.32|3.12|4.39|3.19|4.3|3.1|0
1635524700000|2021-10-29 16:25:00|4.33|3.13|4.3|3.1|4.35|3.15|4.3|3.1|0
1635525000000|2021-10-29 16:30:00|4.31|3.11|4.33|3.13|4.33|3.13|4.3|3.1|0
1635525300000|2021-10-29 16:35:00|4.32|3.12|4.31|3.11|4.33|3.13|4.31|3.11|0
1635525600000|2021-10-29 16:40:00|4.32|3.12|4.31|3.11|4.32|3.12|4.31|3.11|0
1635525900000|2021-10-29 16:45:00|4.32|3.12|4.34|3.14|4.35|3.15|4.31|3.11|0
1635526200000|2021-10-29 16:50:00|4.35|3.15|4.36|3.16|4.37|3.17|4.34|3.14|0
1635526500000|2021-10-29 16:55:00|4.35|3.15|4.36|3.16|4.37|3.17|4.34|3.14|0
1635526800000|2021-10-29 17:00:00|4.37|3.17|4.33|3.13|4.37|3.17|4.33|3.13|0
1635527100000|2021-10-29 17:05:00|4.34|3.14|4.34|3.14|4.36|3.16|4.34|3.14|0
1635527400000|2021-10-29 17:10:00|4.35|3.15|4.32|3.12|4.35|3.15|4.32|3.12|0
1635527700000|2021-10-29 17:15:00|4.33|3.13|4.3|3.1|4.33|3.13|4.3|3.1|0
1635528000000|2021-10-29 17:20:00|4.31|3.11|4.33|3.13|4.34|3.14|4.31|3.11|0
1635528300000|2021-10-29 17:25:00|4.32|3.12|4.34|3.14|4.34|3.14|4.32|3.12|0
1635528600000|2021-10-29 17:30:00|4.33|3.13|4.35|3.15|4.35|3.15|4.32|3.12|0
1635528900000|2021-10-29 17:35:00|4.34|3.14|4.34|3.14|4.36|3.16|4.34|3.14|0
1635529200000|2021-10-29 17:40:00|4.35|3.15|4.35|3.15|4.36|3.16|4.34|3.14|0
1635529500000|2021-10-29 17:45:00|4.36|3.16|4.39|3.19|4.4|3.2|4.35|3.15|0
1635529800000|2021-10-29 17:50:00|4.38|3.18|4.37|3.17|4.39|3.19|4.37|3.17|0
1635530100000|2021-10-29 17:55:00|4.38|3.18|4.35|3.15|4.38|3.18|4.35|3.15|0
1635530400000|2021-10-29 18:00:00|4.36|3.16|4.36|3.16|4.38|3.18|4.35|3.15|0
1635530700000|2021-10-29 18:05:00|4.37|3.17|4.35|3.15|4.37|3.17|4.35|3.15|0
1635531000000|2021-10-29 18:10:00|4.36|3.16|4.37|3.17|4.38|3.18|4.34|3.14|0
1635531300000|2021-10-29 18:15:00|4.38|3.18|4.41|3.21|4.42|3.22|4.37|3.17|0
1635531600000|2021-10-29 18:20:00|4.4|3.2|4.46|3.26|4.46|3.26|4.39|3.19|0
1635531900000|2021-10-29 18:25:00|4.47|3.27|4.5|3.3|4.5|3.3|4.45|3.25|0
1635532200000|2021-10-29 18:30:00|4.49|3.29|4.5|3.3|4.51|3.31|4.47|3.27|0
1635532500000|2021-10-29 18:35:00|4.49|3.29|4.47|3.27|4.49|3.29|4.45|3.25|0
1635532800000|2021-10-29 18:40:00|4.46|3.26|4.42|3.22|4.46|3.26|4.41|3.21|0
1635533100000|2021-10-29 18:45:00|4.41|3.21|4.42|3.22|4.45|3.25|4.41|3.21|0
1635533400000|2021-10-29 18:50:00|4.43|3.23|4.42|3.22|4.43|3.23|4.4|3.2|0
1635533700000|2021-10-29 18:55:00|4.41|3.21|4.43|3.23|4.44|3.24|4.4|3.2|0
1635534000000|2021-10-29 19:00:00|4.42|3.22|4.44|3.24|4.46|3.26|4.41|3.21|0
1635534300000|2021-10-29 19:05:00|4.45|3.25|4.42|3.22|4.45|3.25|4.4|3.2|0
1635534600000|2021-10-29 19:10:00|4.43|3.23|4.45|3.25|4.46|3.26|4.42|3.22|0
1635534900000|2021-10-29 19:15:00|4.44|3.24|4.48|3.28|4.53|3.33|4.44|3.24|0
1635535200000|2021-10-29 19:20:00|4.49|3.29|4.51|3.31|4.51|3.31|4.45|3.25|0
1635535500000|2021-10-29 19:25:00|4.5|3.3|4.47|3.27|4.52|3.32|4.47|3.27|0
1635535800000|2021-10-29 19:30:00|4.48|3.28|4.43|3.23|4.49|3.29|4.42|3.22|0
1635536100000|2021-10-29 19:35:00|4.42|3.22|4.4|3.2|4.43|3.23|4.38|3.18|0
1635536400000|2021-10-29 19:40:00|4.41|3.21|4.35|3.15|4.41|3.21|4.34|3.14|0
1635536700000|2021-10-29 19:45:00|4.36|3.16|4.33|3.13|4.36|3.16|4.3|3.1|0
1635537000000|2021-10-29 19:50:00|4.32|3.12|4.22|3.02|4.35|3.15|4.22|3.02|0
1635537300000|2021-10-29 19:55:00|4.21|3.01|4.27|3.07|4.27|3.07|4.2|3|0
1635537600000|2021-10-29 20:00:00|4.26|3.06|4.29|3.09|4.44|3.24|4.23|3.03|0
1635537900000|2021-10-29 20:05:00|4.3|3.1|4.29|3.09|4.32|3.12|4.29|3.09|0
1635538200000|2021-10-29 20:10:00|4.3|3.1|4.27|3.07|4.3|3.1|4.25|3.05|0
1635753600000|2021-11-01 08:00:00|3.81|2.61|3.82|2.62|3.83|2.63|3.8|2.6|0
1635753900000|2021-11-01 08:05:00|3.81|2.61|3.76|2.56|3.89|2.69|3.75|2.55|0
1635754200000|2021-11-01 08:10:00|3.75|2.55|3.73|2.53|3.76|2.56|3.73|2.53|0
1635754500000|2021-11-01 08:15:00|3.72|2.52|3.69|2.49|3.73|2.53|3.69|2.49|0
1635754800000|2021-11-01 08:20:00|3.68|2.48|3.68|2.48|3.69|2.49|3.67|2.47|0
1635755100000|2021-11-01 08:25:00|3.67|2.47|3.67|2.47|3.69|2.49|3.66|2.46|0
1635755400000|2021-11-01 08:30:00|3.66|2.46|3.67|2.47|3.67|2.47|3.65|2.45|0
1635755700000|2021-11-01 08:35:00|3.66|2.46|3.65|2.45|3.66|2.46|3.64|2.44|0
1635756000000|2021-11-01 08:40:00|3.66|2.46|3.64|2.44|3.66|2.46|3.64|2.44|0
1635756300000|2021-11-01 08:45:00|3.65|2.45|3.64|2.44|3.65|2.45|3.63|2.43|0
1635756600000|2021-11-01 08:50:00|3.63|2.43|3.63|2.43|3.64|2.44|3.63|2.43|0
1635756900000|2021-11-01 08:55:00|3.64|2.44|3.62|2.42|3.64|2.44|3.62|2.42|0
1635757200000|2021-11-01 09:00:00|3.63|2.43|3.6|2.4|3.63|2.43|3.6|2.4|0
1635757500000|2021-11-01 09:05:00|3.59|2.39|3.58|2.38|3.59|2.39|3.58|2.38|0
1635757800000|2021-11-01 09:10:00|3.59|2.39|3.59|2.39|3.6|2.4|3.57|2.37|0
1635758100000|2021-11-01 09:15:00|3.6|2.4|3.71|2.51|3.71|2.51|3.59|2.39|0
1635758400000|2021-11-01 09:20:00|3.63|2.43|3.63|2.43|3.63|2.43|3.62|2.42|0
1635758700000|2021-11-01 09:25:00|3.62|2.42|3.62|2.42|3.64|2.44|3.62|2.42|0
1635759000000|2021-11-01 09:30:00|3.63|2.43|3.62|2.42|3.63|2.43|3.62|2.42|0
1635759300000|2021-11-01 09:35:00|3.63|2.43|3.62|2.42|3.63|2.43|3.61|2.41|0
1635759600000|2021-11-01 09:40:00|3.63|2.43|3.63|2.43|3.63|2.43|3.62|2.42|0
1635759900000|2021-11-01 09:45:00|3.64|2.44|3.63|2.43|3.64|2.44|3.63|2.43|0
1635760200000|2021-11-01 09:50:00|3.62|2.42|3.63|2.43|3.63|2.43|3.62|2.42|0
1635760500000|2021-11-01 09:55:00|3.62|2.42|3.63|2.43|3.63|2.43|3.62|2.42|0
1635760800000|2021-11-01 10:00:00|3.62|2.42|3.62|2.42|3.63|2.43|3.62|2.42|0
1635761100000|2021-11-01 10:05:00|3.63|2.43|3.62|2.42|3.63|2.43|3.62|2.42|0
1635761400000|2021-11-01 10:10:00|3.61|2.41|3.61|2.41|3.62|2.42|3.61|2.41|0
1635761700000|2021-11-01 10:15:00|3.62|2.42|3.6|2.4|3.62|2.42|3.6|2.4|0
1635762000000|2021-11-01 10:20:00|3.59|2.39|3.61|2.41|3.61|2.41|3.59|2.39|0
1635762300000|2021-11-01 10:25:00|3.62|2.42|3.62|2.42|3.62|2.42|3.61|2.41|0
1635762600000|2021-11-01 10:30:00|3.61|2.41|3.61|2.41|3.62|2.42|3.6|2.4|0
1635762900000|2021-11-01 10:35:00|3.6|2.4|3.6|2.4|3.61|2.41|3.6|2.4|0
1635763200000|2021-11-01 10:40:00|3.61|2.41|3.61|2.41|3.61|2.41|3.6|2.4|0
1635763500000|2021-11-01 10:45:00|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1635763800000|2021-11-01 10:50:00|3.59|2.39|3.59|2.39|3.59|2.39|3.58|2.38|0
1635764100000|2021-11-01 10:55:00|3.58|2.38|3.58|2.38|3.58|2.38|3.58|2.38|0
1635764400000|2021-11-01 11:00:00|3.57|2.37|3.57|2.37|3.58|2.38|3.57|2.37|0
1635765000000|2021-11-01 11:10:00|3.58|2.38|3.58|2.38|3.58|2.38|3.58|2.38|0
1635765300000|2021-11-01 11:15:00|3.59|2.39|3.59|2.39|3.59|2.39|3.58|2.38|0
1635765600000|2021-11-01 11:20:00|3.6|2.4|3.59|2.39|3.6|2.4|3.59|2.39|0
1635766200000|2021-11-01 11:30:00|3.6|2.4|3.61|2.41|3.61|2.41|3.6|2.4|0
1635766800000|2021-11-01 11:40:00|3.62|2.42|3.61|2.41|3.62|2.42|3.61|2.41|0
1635767100000|2021-11-01 11:45:00|3.6|2.4|3.6|2.4|3.61|2.41|3.6|2.4|0
1635767400000|2021-11-01 11:50:00|3.61|2.41|3.61|2.41|3.61|2.41|3.6|2.4|0
1635767700000|2021-11-01 11:55:00|3.6|2.4|3.6|2.4|3.61|2.41|3.6|2.4|0
1635768000000|2021-11-01 12:00:00|3.61|2.41|3.62|2.42|3.62|2.42|3.6|2.4|0
1635768300000|2021-11-01 12:05:00|3.61|2.41|3.62|2.42|3.63|2.43|3.61|2.41|0
1635768600000|2021-11-01 12:10:00|3.63|2.43|3.63|2.43|3.63|2.43|3.62|2.42|0
1635768900000|2021-11-01 12:15:00|3.64|2.44|3.62|2.42|3.64|2.44|3.62|2.42|0
1635769200000|2021-11-01 12:20:00|3.63|2.43|3.62|2.42|3.63|2.43|3.62|2.42|0
1635769500000|2021-11-01 12:25:00|3.63|2.43|3.62|2.42|3.63|2.43|3.62|2.42|0
1635769800000|2021-11-01 12:30:00|3.63|2.43|3.65|2.45|3.65|2.45|3.63|2.43|0
1635770100000|2021-11-01 12:35:00|3.66|2.46|3.65|2.45|3.66|2.46|3.65|2.45|0
1635770400000|2021-11-01 12:40:00|3.66|2.46|3.67|2.47|3.67|2.47|3.65|2.45|0
1635770700000|2021-11-01 12:45:00|3.66|2.46|3.69|2.49|3.69|2.49|3.65|2.45|0
1635771000000|2021-11-01 12:50:00|3.68|2.48|3.68|2.48|3.69|2.49|3.68|2.48|0
1635771300000|2021-11-01 12:55:00|3.69|2.49|3.69|2.49|3.69|2.49|3.68|2.48|0
1635771600000|2021-11-01 13:00:00|3.7|2.5|3.71|2.51|3.71|2.51|3.69|2.49|0
1635771900000|2021-11-01 13:05:00|3.7|2.5|3.74|2.54|3.76|2.56|3.7|2.5|0
1635772200000|2021-11-01 13:10:00|3.73|2.53|3.7|2.5|3.73|2.53|3.7|2.5|0
1635772500000|2021-11-01 13:15:00|3.71|2.51|3.69|2.49|3.71|2.51|3.69|2.49|0
1635772800000|2021-11-01 13:20:00|3.7|2.5|3.7|2.5|3.71|2.51|3.7|2.5|0
1635773100000|2021-11-01 13:25:00|3.69|2.49|3.7|2.5|3.71|2.51|3.69|2.49|0
1635773400000|2021-11-01 13:30:00|3.69|2.49|3.68|2.48|3.73|2.53|3.65|2.45|0
1635773700000|2021-11-01 13:35:00|3.7|2.5|3.69|2.49|3.73|2.53|3.63|2.43|0
1635774000000|2021-11-01 13:40:00|3.68|2.48|3.72|2.52|3.73|2.53|3.68|2.48|0
1635774300000|2021-11-01 13:45:00|3.73|2.53|3.81|2.61|3.81|2.61|3.7|2.5|0
1635774600000|2021-11-01 13:50:00|3.82|2.62|3.78|2.58|3.84|2.64|3.76|2.56|0
1635774900000|2021-11-01 13:55:00|3.79|2.59|3.81|2.61|3.83|2.63|3.77|2.57|0
1635775200000|2021-11-01 14:00:00|3.82|2.62|3.94|2.74|3.98|2.78|3.82|2.62|0
1635775500000|2021-11-01 14:05:00|3.93|2.73|3.81|2.61|3.93|2.73|3.8|2.6|0
1635775800000|2021-11-01 14:10:00|3.82|2.62|3.84|2.64|3.87|2.67|3.8|2.6|0
1635776100000|2021-11-01 14:15:00|3.83|2.63|3.84|2.64|3.86|2.66|3.81|2.61|0
1635776400000|2021-11-01 14:20:00|3.83|2.63|3.88|2.68|3.89|2.69|3.8|2.6|0
1635776700000|2021-11-01 14:25:00|3.87|2.67|3.91|2.71|3.92|2.72|3.83|2.63|0
1635777000000|2021-11-01 14:30:00|3.92|2.72|3.92|2.72|3.96|2.76|3.91|2.71|0
1635777300000|2021-11-01 14:35:00|3.93|2.73|3.95|2.75|3.96|2.76|3.92|2.72|0
1635777600000|2021-11-01 14:40:00|3.94|2.74|3.95|2.75|3.98|2.78|3.93|2.73|0
1635777900000|2021-11-01 14:45:00|3.96|2.76|3.94|2.74|3.96|2.76|3.92|2.72|0
1635778200000|2021-11-01 14:50:00|3.93|2.73|3.99|2.79|3.99|2.79|3.91|2.71|0
1635778500000|2021-11-01 14:55:00|3.98|2.78|3.97|2.77|4.01|2.81|3.97|2.77|0
1635778800000|2021-11-01 15:00:00|3.98|2.78|3.89|2.69|3.98|2.78|3.88|2.68|0
1635779100000|2021-11-01 15:05:00|3.9|2.7|3.91|2.71|3.91|2.71|3.88|2.68|0
1635779400000|2021-11-01 15:10:00|3.92|2.72|3.93|2.73|3.95|2.75|3.91|2.71|0
1635779700000|2021-11-01 15:15:00|3.92|2.72|3.88|2.68|3.93|2.73|3.88|2.68|0
1635780000000|2021-11-01 15:20:00|3.89|2.69|3.86|2.66|3.89|2.69|3.84|2.64|0
1635780300000|2021-11-01 15:25:00|3.85|2.65|3.84|2.64|3.87|2.67|3.71|2.51|0
1635780600000|2021-11-01 15:30:00|3.83|2.63|3.8|2.6|3.83|2.63|3.8|2.6|0
1635780900000|2021-11-01 15:35:00|3.81|2.61|3.85|2.65|3.86|2.66|3.81|2.61|0
1635781200000|2021-11-01 15:40:00|3.86|2.66|3.82|2.62|3.87|2.67|3.82|2.62|0
1635781500000|2021-11-01 15:45:00|3.83|2.63|3.82|2.62|3.85|2.65|3.81|2.61|0
1635781800000|2021-11-01 15:50:00|3.83|2.63|3.84|2.64|3.85|2.65|3.82|2.62|0
1635782100000|2021-11-01 15:55:00|3.85|2.65|3.8|2.6|3.85|2.65|3.8|2.6|0
1635782400000|2021-11-01 16:00:00|3.79|2.59|3.8|2.6|3.81|2.61|3.79|2.59|0
1635782700000|2021-11-01 16:05:00|3.79|2.59|3.78|2.58|3.8|2.6|3.78|2.58|0
1635783000000|2021-11-01 16:10:00|3.77|2.57|3.78|2.58|3.79|2.59|3.76|2.56|0
1635783300000|2021-11-01 16:15:00|3.77|2.57|3.78|2.58|3.8|2.6|3.77|2.57|0
1635783600000|2021-11-01 16:20:00|3.77|2.57|3.77|2.57|3.78|2.58|3.76|2.56|0
1635783900000|2021-11-01 16:25:00|3.78|2.58|3.76|2.56|3.79|2.59|3.76|2.56|0
1635784200000|2021-11-01 16:30:00|3.77|2.57|3.65|2.45|3.77|2.57|3.64|2.44|0
1635784500000|2021-11-01 16:35:00|3.66|2.46|3.62|2.42|3.66|2.46|3.62|2.42|0
1635784800000|2021-11-01 16:40:00|3.63|2.43|3.62|2.42|3.63|2.43|3.6|2.4|0
1635785100000|2021-11-01 16:45:00|3.63|2.43|3.61|2.41|3.64|2.44|3.6|2.4|0
1635785400000|2021-11-01 16:50:00|3.6|2.4|3.6|2.4|3.61|2.41|3.6|2.4|0
1635785700000|2021-11-01 16:55:00|3.61|2.41|3.6|2.4|3.61|2.41|3.6|2.4|0
1635786000000|2021-11-01 17:00:00|3.59|2.39|3.6|2.4|3.6|2.4|3.59|2.39|0
1635786300000|2021-11-01 17:05:00|3.59|2.39|3.62|2.42|3.62|2.42|3.59|2.39|0
1635786600000|2021-11-01 17:10:00|3.63|2.43|3.62|2.42|3.63|2.43|3.62|2.42|0
1635786900000|2021-11-01 17:15:00|3.61|2.41|3.63|2.43|3.63|2.43|3.6|2.4|0
1635787200000|2021-11-01 17:20:00|3.64|2.44|3.7|2.5|3.7|2.5|3.63|2.43|0
1635787500000|2021-11-01 17:25:00|3.69|2.49|3.7|2.5|3.72|2.52|3.67|2.47|0
1635787800000|2021-11-01 17:30:00|3.69|2.49|3.7|2.5|3.73|2.53|3.69|2.49|0
1635788100000|2021-11-01 17:35:00|3.71|2.51|3.68|2.48|3.71|2.51|3.68|2.48|0
1635788400000|2021-11-01 17:40:00|3.69|2.49|3.76|2.56|3.76|2.56|3.69|2.49|0
1635788700000|2021-11-01 17:45:00|3.75|2.55|3.74|2.54|3.76|2.56|3.73|2.53|0
1635789000000|2021-11-01 17:50:00|3.75|2.55|3.78|2.58|3.78|2.58|3.74|2.54|0
1635789300000|2021-11-01 17:55:00|3.77|2.57|3.75|2.55|3.77|2.57|3.74|2.54|0
1635789600000|2021-11-01 18:00:00|3.76|2.56|3.77|2.57|3.78|2.58|3.74|2.54|0
1635789900000|2021-11-01 18:05:00|3.76|2.56|3.76|2.56|3.78|2.58|3.75|2.55|0
1635790200000|2021-11-01 18:10:00|3.77|2.57|3.8|2.6|3.81|2.61|3.75|2.55|0
1635790500000|2021-11-01 18:15:00|3.79|2.59|3.82|2.62|3.84|2.64|3.79|2.59|0
1635790800000|2021-11-01 18:20:00|3.8|2.6|3.76|2.56|3.8|2.6|3.76|2.56|0
1635791100000|2021-11-01 18:25:00|3.77|2.57|3.78|2.58|3.78|2.58|3.76|2.56|0
1635791400000|2021-11-01 18:30:00|3.77|2.57|3.72|2.52|3.78|2.58|3.72|2.52|0
1635791700000|2021-11-01 18:35:00|3.73|2.53|3.74|2.54|3.74|2.54|3.71|2.51|0
1635792000000|2021-11-01 18:40:00|3.73|2.53|3.7|2.5|3.73|2.53|3.7|2.5|0
1635792300000|2021-11-01 18:45:00|3.71|2.51|3.69|2.49|3.71|2.51|3.68|2.48|0
1635792600000|2021-11-01 18:50:00|3.68|2.48|3.71|2.51|3.71|2.51|3.68|2.48|0
1635792900000|2021-11-01 18:55:00|3.7|2.5|3.69|2.49|3.71|2.51|3.68|2.48|0
1635793200000|2021-11-01 19:00:00|3.7|2.5|3.67|2.47|3.71|2.51|3.67|2.47|0
1635793500000|2021-11-01 19:05:00|3.68|2.48|3.68|2.48|3.69|2.49|3.67|2.47|0
1635793800000|2021-11-01 19:10:00|3.67|2.47|3.67|2.47|3.68|2.48|3.67|2.47|0
1635794100000|2021-11-01 19:15:00|3.68|2.48|3.68|2.48|3.69|2.49|3.67|2.47|0
1635794400000|2021-11-01 19:20:00|3.69|2.49|3.65|2.45|3.72|2.52|3.65|2.45|0
1635794700000|2021-11-01 19:25:00|3.64|2.44|3.66|2.46|3.66|2.46|3.64|2.44|0
1635795000000|2021-11-01 19:30:00|3.65|2.45|3.62|2.42|3.66|2.46|3.62|2.42|0
1635795300000|2021-11-01 19:35:00|3.61|2.41|3.63|2.43|3.65|2.45|3.61|2.41|0
1635795600000|2021-11-01 19:40:00|3.64|2.44|3.62|2.42|3.65|2.45|3.61|2.41|0
1635795900000|2021-11-01 19:45:00|3.61|2.41|3.61|2.41|3.62|2.42|3.6|2.4|0
1635796200000|2021-11-01 19:50:00|3.6|2.4|3.63|2.43|3.64|2.44|3.58|2.38|0
1635796500000|2021-11-01 19:55:00|3.62|2.42|3.57|2.37|3.64|2.44|3.54|2.34|0
1635796800000|2021-11-01 20:00:00|3.55|2.35|3.57|2.37|3.58|2.38|3.55|2.35|0
1635797100000|2021-11-01 20:05:00|3.58|2.38|3.59|2.39|3.59|2.39|3.57|2.37|0
1635797400000|2021-11-01 20:10:00|3.58|2.38|3.58|2.38|3.58|2.38|3.56|2.36|0
1635797700000|2021-11-01 20:15:00|3.69|2.29|3.67|2.27|3.69|2.29|3.67|2.27|0
1635798000000|2021-11-01 20:20:00|3.66|2.26|3.66|2.26|3.67|2.27|3.66|2.26|0
1635798600000|2021-11-01 20:30:00|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1635798900000|2021-11-01 20:35:00|3.66|2.26|3.66|2.26|3.66|2.26|3.65|2.25|0
1635799500000|2021-11-01 20:45:00|3.65|2.25|3.65|2.25|3.66|2.26|3.65|2.25|0
1635799800000|2021-11-01 20:50:00|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1635800100000|2021-11-01 20:55:00|3.65|2.25|3.65|2.25|3.66|2.26|3.65|2.25|0
1635801000000|2021-11-01 21:10:00|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1635801300000|2021-11-01 21:15:00|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1635801900000|2021-11-01 21:25:00|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1635803400000|2021-11-01 21:50:00|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1635803700000|2021-11-01 21:55:00|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1635804000000|2021-11-01 22:00:00|3.63|2.23|3.66|2.26|3.66|2.26|3.63|2.23|0
1635804300000|2021-11-01 22:05:00|3.65|2.25|3.66|2.26|3.67|2.27|3.65|2.25|0
1635804600000|2021-11-01 22:10:00|3.65|2.25|3.66|2.26|3.66|2.26|3.65|2.25|0
1635804900000|2021-11-01 22:15:00|3.67|2.27|3.67|2.27|3.67|2.27|3.67|2.27|0
1635805200000|2021-11-01 22:20:00|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1635805500000|2021-11-01 22:25:00|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1635805800000|2021-11-01 22:30:00|3.62|2.22|3.63|2.23|3.63|2.23|3.62|2.22|0
1635806100000|2021-11-01 22:35:00|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1635806400000|2021-11-01 22:40:00|3.61|2.21|3.6|2.2|3.61|2.21|3.6|2.2|0
1635806700000|2021-11-01 22:45:00|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1635807000000|2021-11-01 22:50:00|3.62|2.22|3.61|2.21|3.62|2.22|3.61|2.21|0
1635807300000|2021-11-01 22:55:00|3.6|2.2|3.6|2.2|3.61|2.21|3.6|2.2|0
1635807600000|2021-11-01 23:00:00|3.61|2.21|3.63|2.23|3.63|2.23|3.61|2.21|0
1635807900000|2021-11-01 23:05:00|3.64|2.24|3.63|2.23|3.65|2.25|3.63|2.23|0
1635808200000|2021-11-01 23:10:00|3.64|2.24|3.65|2.25|3.66|2.26|3.64|2.24|0
1635808500000|2021-11-01 23:15:00|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1635808800000|2021-11-01 23:20:00|3.62|2.22|3.63|2.23|3.63|2.23|3.62|2.22|0
1635809100000|2021-11-01 23:25:00|3.62|2.22|3.62|2.22|3.63|2.23|3.61|2.21|0
1635809400000|2021-11-01 23:30:00|3.63|2.23|3.64|2.24|3.65|2.25|3.63|2.23|0
1635809700000|2021-11-01 23:35:00|3.65|2.25|3.64|2.24|3.65|2.25|3.64|2.24|0
1635810000000|2021-11-01 23:40:00|3.65|2.25|3.64|2.24|3.65|2.25|3.64|2.24|0
1635810300000|2021-11-01 23:45:00|3.63|2.23|3.64|2.24|3.64|2.24|3.63|2.23|0
1635810600000|2021-11-01 23:50:00|3.63|2.23|3.64|2.24|3.65|2.25|3.63|2.23|0
1635810900000|2021-11-01 23:55:00|3.63|2.23|3.65|2.25|3.65|2.25|3.63|2.23|0
1635811200000|2021-11-02 00:00:00|3.66|2.26|3.65|2.25|3.67|2.27|3.64|2.24|0
1635811500000|2021-11-02 00:05:00|3.64|2.24|3.65|2.25|3.65|2.25|3.64|2.24|0
1635811800000|2021-11-02 00:10:00|3.66|2.26|3.66|2.26|3.67|2.27|3.65|2.25|0
1635812100000|2021-11-02 00:15:00|3.65|2.25|3.66|2.26|3.67|2.27|3.65|2.25|0
1635812400000|2021-11-02 00:20:00|3.65|2.25|3.66|2.26|3.66|2.26|3.65|2.25|0
1635812700000|2021-11-02 00:25:00|3.65|2.25|3.66|2.26|3.67|2.27|3.65|2.25|0
1635813000000|2021-11-02 00:30:00|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1635813300000|2021-11-02 00:35:00|3.67|2.27|3.66|2.26|3.67|2.27|3.65|2.25|0
1635813600000|2021-11-02 00:40:00|3.65|2.25|3.66|2.26|3.66|2.26|3.65|2.25|0
1635813900000|2021-11-02 00:45:00|3.65|2.25|3.65|2.25|3.66|2.26|3.65|2.25|0
1635814200000|2021-11-02 00:50:00|3.64|2.24|3.66|2.26|3.66|2.26|3.64|2.24|0
1635814500000|2021-11-02 00:55:00|3.65|2.25|3.64|2.24|3.66|2.26|3.64|2.24|0
1635814800000|2021-11-02 01:00:00|3.63|2.23|3.64|2.24|3.65|2.25|3.62|2.22|0
1635815100000|2021-11-02 01:05:00|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1635815400000|2021-11-02 01:10:00|3.61|2.21|3.63|2.23|3.63|2.23|3.61|2.21|0
1635815700000|2021-11-02 01:15:00|3.62|2.22|3.64|2.24|3.64|2.24|3.62|2.22|0
1635816000000|2021-11-02 01:20:00|3.63|2.23|3.64|2.24|3.65|2.25|3.63|2.23|0
1635816300000|2021-11-02 01:25:00|3.65|2.25|3.65|2.25|3.65|2.25|3.64|2.24|0
1635816600000|2021-11-02 01:30:00|3.64|2.24|3.69|2.29|3.69|2.29|3.64|2.24|0
1635816900000|2021-11-02 01:35:00|3.7|2.3|3.69|2.29|3.7|2.3|3.69|2.29|0
1635817200000|2021-11-02 01:40:00|3.7|2.3|3.69|2.29|3.7|2.3|3.69|2.29|0
1635817500000|2021-11-02 01:45:00|3.7|2.3|3.7|2.3|3.71|2.31|3.7|2.3|0
1635817800000|2021-11-02 01:50:00|3.71|2.31|3.69|2.29|3.71|2.31|3.69|2.29|0
1635818100000|2021-11-02 01:55:00|3.7|2.3|3.7|2.3|3.7|2.3|3.69|2.29|0
1635818400000|2021-11-02 02:00:00|3.69|2.29|3.68|2.28|3.7|2.3|3.68|2.28|0
1635818700000|2021-11-02 02:05:00|3.69|2.29|3.71|2.31|3.71|2.31|3.68|2.28|0
1635819000000|2021-11-02 02:10:00|3.7|2.3|3.7|2.3|3.71|2.31|3.69|2.29|0
1635819300000|2021-11-02 02:15:00|3.69|2.29|3.71|2.31|3.71|2.31|3.69|2.29|0
1635819600000|2021-11-02 02:20:00|3.7|2.3|3.71|2.31|3.71|2.31|3.7|2.3|0
1635819900000|2021-11-02 02:25:00|3.7|2.3|3.7|2.3|3.71|2.31|3.7|2.3|0
1635820200000|2021-11-02 02:30:00|3.71|2.31|3.73|2.33|3.74|2.34|3.71|2.31|0
1635820500000|2021-11-02 02:35:00|3.74|2.34|3.72|2.32|3.74|2.34|3.72|2.32|0
1635820800000|2021-11-02 02:40:00|3.73|2.33|3.73|2.33|3.74|2.34|3.72|2.32|0
1635821100000|2021-11-02 02:45:00|3.74|2.34|3.73|2.33|3.74|2.34|3.73|2.33|0
1635821400000|2021-11-02 02:50:00|3.74|2.34|3.74|2.34|3.74|2.34|3.73|2.33|0
1635821700000|2021-11-02 02:55:00|3.73|2.33|3.73|2.33|3.74|2.34|3.73|2.33|0
1635822000000|2021-11-02 03:00:00|3.72|2.32|3.71|2.31|3.72|2.32|3.71|2.31|0
1635822300000|2021-11-02 03:05:00|3.72|2.32|3.71|2.31|3.72|2.32|3.71|2.31|0
1635822600000|2021-11-02 03:10:00|3.72|2.32|3.73|2.33|3.75|2.35|3.72|2.32|0
1635822900000|2021-11-02 03:15:00|3.74|2.34|3.75|2.35|3.75|2.35|3.73|2.33|0
1635823200000|2021-11-02 03:20:00|3.74|2.34|3.74|2.34|3.76|2.36|3.74|2.34|0
1635823500000|2021-11-02 03:25:00|3.75|2.35|3.74|2.34|3.75|2.35|3.74|2.34|0
1635823800000|2021-11-02 03:30:00|3.73|2.33|3.74|2.34|3.74|2.34|3.73|2.33|0
1635824100000|2021-11-02 03:35:00|3.73|2.33|3.72|2.32|3.74|2.34|3.72|2.32|0
1635824700000|2021-11-02 03:45:00|3.73|2.33|3.73|2.33|3.73|2.33|3.72|2.32|0
1635825000000|2021-11-02 03:50:00|3.72|2.32|3.72|2.32|3.73|2.33|3.72|2.32|0
1635825300000|2021-11-02 03:55:00|3.71|2.31|3.71|2.31|3.72|2.32|3.71|2.31|0
1635825900000|2021-11-02 04:05:00|3.7|2.3|3.7|2.3|3.71|2.31|3.7|2.3|0
1635826200000|2021-11-02 04:10:00|3.69|2.29|3.69|2.29|3.69|2.29|3.69|2.29|0
1635826500000|2021-11-02 04:15:00|3.7|2.3|3.7|2.3|3.7|2.3|3.7|2.3|0
1635826800000|2021-11-02 04:20:00|3.71|2.31|3.71|2.31|3.71|2.31|3.7|2.3|0
1635827100000|2021-11-02 04:25:00|3.7|2.3|3.7|2.3|3.7|2.3|3.7|2.3|0
1635827400000|2021-11-02 04:30:00|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1635827700000|2021-11-02 04:35:00|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1635828000000|2021-11-02 04:40:00|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1635828300000|2021-11-02 04:45:00|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1635828600000|2021-11-02 04:50:00|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1635828900000|2021-11-02 04:55:00|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1635829200000|2021-11-02 05:00:00|3.71|2.31|3.71|2.31|3.72|2.32|3.7|2.3|0
1635829500000|2021-11-02 05:05:00|3.72|2.32|3.69|2.29|3.72|2.32|3.69|2.29|0
1635829800000|2021-11-02 05:10:00|3.7|2.3|3.68|2.28|3.7|2.3|3.68|2.28|0
1635830100000|2021-11-02 05:15:00|3.69|2.29|3.69|2.29|3.69|2.29|3.68|2.28|0
1635830400000|2021-11-02 05:20:00|3.68|2.28|3.69|2.29|3.7|2.3|3.68|2.28|0
1635830700000|2021-11-02 05:25:00|3.68|2.28|3.68|2.28|3.69|2.29|3.68|2.28|0
1635831000000|2021-11-02 05:30:00|3.67|2.27|3.67|2.27|3.68|2.28|3.66|2.26|0
1635831300000|2021-11-02 05:35:00|3.68|2.28|3.62|2.22|3.68|2.28|3.62|2.22|0
1635831600000|2021-11-02 05:40:00|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1635831900000|2021-11-02 05:45:00|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1635832200000|2021-11-02 05:50:00|3.61|2.21|3.68|2.28|3.68|2.28|3.61|2.21|0
1635832500000|2021-11-02 05:55:00|3.69|2.29|3.69|2.29|3.69|2.29|3.68|2.28|0
1635832800000|2021-11-02 06:00:00|3.7|2.3|3.72|2.32|3.72|2.32|3.7|2.3|0
1635833100000|2021-11-02 06:05:00|3.71|2.31|3.69|2.29|3.71|2.31|3.69|2.29|0
1635833400000|2021-11-02 06:10:00|3.7|2.3|3.7|2.3|3.7|2.3|3.69|2.29|0
1635833700000|2021-11-02 06:15:00|3.69|2.29|3.68|2.28|3.7|2.3|3.68|2.28|0
1635834000000|2021-11-02 06:20:00|3.69|2.29|3.68|2.28|3.69|2.29|3.67|2.27|0
1635834300000|2021-11-02 06:25:00|3.69|2.29|3.7|2.3|3.71|2.31|3.69|2.29|0
1635834600000|2021-11-02 06:30:00|3.69|2.29|3.68|2.28|3.7|2.3|3.68|2.28|0
1635834900000|2021-11-02 06:35:00|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1635835200000|2021-11-02 06:40:00|3.67|2.27|3.67|2.27|3.68|2.28|3.67|2.27|0
1635835500000|2021-11-02 06:45:00|3.68|2.28|3.67|2.27|3.68|2.28|3.67|2.27|0
1635835800000|2021-11-02 06:50:00|3.66|2.26|3.64|2.24|3.67|2.27|3.64|2.24|0
1635836100000|2021-11-02 06:55:00|3.65|2.25|3.65|2.25|3.65|2.25|3.64|2.24|0
1635836400000|2021-11-02 07:00:00|3.64|2.24|3.66|2.26|3.67|2.27|3.64|2.24|0
1635836700000|2021-11-02 07:05:00|3.56|2.36|3.56|2.36|3.56|2.36|3.55|2.35|0
1635837000000|2021-11-02 07:10:00|3.55|2.35|3.54|2.34|3.56|2.36|3.54|2.34|0
1635837300000|2021-11-02 07:15:00|3.53|2.33|3.5|2.3|3.61|2.41|3.49|2.29|0
1635837600000|2021-11-02 07:20:00|3.51|2.31|3.52|2.32|3.54|2.34|3.51|2.31|0
1635837900000|2021-11-02 07:25:00|3.51|2.31|3.53|2.33|3.54|2.34|3.51|2.31|0
1635838200000|2021-11-02 07:30:00|3.52|2.32|3.52|2.32|3.53|2.33|3.52|2.32|0
1635838500000|2021-11-02 07:35:00|3.53|2.33|3.51|2.31|3.53|2.33|3.5|2.3|0
1635838800000|2021-11-02 07:40:00|3.5|2.3|3.52|2.32|3.52|2.32|3.5|2.3|0
1635839100000|2021-11-02 07:45:00|3.53|2.33|3.5|2.3|3.53|2.33|3.5|2.3|0
1635839400000|2021-11-02 07:50:00|3.51|2.31|3.48|2.28|3.51|2.31|3.48|2.28|0
1635839700000|2021-11-02 07:55:00|3.47|2.27|3.49|2.29|3.5|2.3|3.47|2.27|0
1635840000000|2021-11-02 08:00:00|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1635840300000|2021-11-02 08:05:00|3.5|2.3|3.5|2.3|3.51|2.31|3.48|2.28|0
1635840600000|2021-11-02 08:10:00|3.51|2.31|3.5|2.3|3.51|2.31|3.49|2.29|0
1635840900000|2021-11-02 08:15:00|3.51|2.31|3.51|2.31|3.51|2.31|3.5|2.3|0
1635841200000|2021-11-02 08:20:00|3.5|2.3|3.5|2.3|3.51|2.31|3.49|2.29|0
1635841500000|2021-11-02 08:25:00|3.49|2.29|3.49|2.29|3.49|2.29|3.47|2.27|0
1635841800000|2021-11-02 08:30:00|3.48|2.28|3.47|2.27|3.48|2.28|3.46|2.26|0
1635842100000|2021-11-02 08:35:00|3.48|2.28|3.48|2.28|3.48|2.28|3.47|2.27|0
1635842400000|2021-11-02 08:40:00|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1635842700000|2021-11-02 08:45:00|3.47|2.27|3.49|2.29|3.5|2.3|3.47|2.27|0
1635843000000|2021-11-02 08:50:00|3.5|2.3|3.5|2.3|3.51|2.31|3.49|2.29|0
1635843300000|2021-11-02 08:55:00|3.49|2.29|3.53|2.33|3.54|2.34|3.49|2.29|0
1635843600000|2021-11-02 09:00:00|3.54|2.34|3.53|2.33|3.56|2.36|3.53|2.33|0
1635843900000|2021-11-02 09:05:00|3.52|2.32|3.51|2.31|3.53|2.33|3.51|2.31|0
1635844200000|2021-11-02 09:10:00|3.52|2.32|3.51|2.31|3.52|2.32|3.5|2.3|0
1635844500000|2021-11-02 09:15:00|3.52|2.32|3.51|2.31|3.52|2.32|3.5|2.3|0
1635844800000|2021-11-02 09:20:00|3.5|2.3|3.48|2.28|3.5|2.3|3.48|2.28|0
1635845100000|2021-11-02 09:25:00|3.49|2.29|3.49|2.29|3.5|2.3|3.48|2.28|0
1635845400000|2021-11-02 09:30:00|3.5|2.3|3.5|2.3|3.5|2.3|3.48|2.28|0
1635845700000|2021-11-02 09:35:00|3.51|2.31|3.52|2.32|3.52|2.32|3.5|2.3|0
1635846000000|2021-11-02 09:40:00|3.53|2.33|3.52|2.32|3.53|2.33|3.51|2.31|0
1635846300000|2021-11-02 09:45:00|3.51|2.31|3.51|2.31|3.52|2.32|3.5|2.3|0
1635846600000|2021-11-02 09:50:00|3.52|2.32|3.51|2.31|3.52|2.32|3.5|2.3|0
1635846900000|2021-11-02 09:55:00|3.5|2.3|3.49|2.29|3.51|2.31|3.48|2.28|0
1635847200000|2021-11-02 10:00:00|3.48|2.28|3.5|2.3|3.5|2.3|3.48|2.28|0
1635847500000|2021-11-02 10:05:00|3.51|2.31|3.53|2.33|3.53|2.33|3.51|2.31|0
1635847800000|2021-11-02 10:10:00|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1635848100000|2021-11-02 10:15:00|3.5|2.3|3.5|2.3|3.51|2.31|3.5|2.3|0
1635848400000|2021-11-02 10:20:00|3.49|2.29|3.49|2.29|3.51|2.31|3.49|2.29|0
1635848700000|2021-11-02 10:25:00|3.48|2.28|3.5|2.3|3.51|2.31|3.48|2.28|0
1635849000000|2021-11-02 10:30:00|3.49|2.29|3.48|2.28|3.5|2.3|3.47|2.27|0
1635849300000|2021-11-02 10:35:00|3.47|2.27|3.48|2.28|3.49|2.29|3.47|2.27|0
1635849600000|2021-11-02 10:40:00|3.47|2.27|3.47|2.27|3.48|2.28|3.46|2.26|0
1635849900000|2021-11-02 10:45:00|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1635850200000|2021-11-02 10:50:00|3.46|2.26|3.46|2.26|3.47|2.27|3.46|2.26|0
1635850500000|2021-11-02 10:55:00|3.45|2.25|3.45|2.25|3.46|2.26|3.45|2.25|0
1635850800000|2021-11-02 11:00:00|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1635851100000|2021-11-02 11:05:00|3.46|2.26|3.46|2.26|3.47|2.27|3.45|2.25|0
1635851400000|2021-11-02 11:10:00|3.45|2.25|3.45|2.25|3.46|2.26|3.45|2.25|0
1635851700000|2021-11-02 11:15:00|3.46|2.26|3.45|2.25|3.47|2.27|3.45|2.25|0
1635852000000|2021-11-02 11:20:00|3.44|2.24|3.44|2.24|3.45|2.25|3.44|2.24|0
1635852300000|2021-11-02 11:25:00|3.45|2.25|3.45|2.25|3.46|2.26|3.45|2.25|0
1635852600000|2021-11-02 11:30:00|3.44|2.24|3.42|2.22|3.45|2.25|3.41|2.21|0
1635852900000|2021-11-02 11:35:00|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1635853200000|2021-11-02 11:40:00|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1635853500000|2021-11-02 11:45:00|3.41|2.21|3.42|2.22|3.43|2.23|3.41|2.21|0
1635853800000|2021-11-02 11:50:00|3.43|2.23|3.43|2.23|3.43|2.23|3.42|2.22|0
1635854400000|2021-11-02 12:00:00|3.42|2.22|3.41|2.21|3.43|2.23|3.41|2.21|0
1635854700000|2021-11-02 12:05:00|3.42|2.22|3.41|2.21|3.42|2.22|3.41|2.21|0
1635855000000|2021-11-02 12:10:00|3.42|2.22|3.39|2.19|3.42|2.22|3.39|2.19|0
1635855300000|2021-11-02 12:15:00|3.4|2.2|3.41|2.21|3.41|2.21|3.39|2.19|0
1635855600000|2021-11-02 12:20:00|3.4|2.2|3.4|2.2|3.41|2.21|3.4|2.2|0
1635855900000|2021-11-02 12:25:00|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1635856200000|2021-11-02 12:30:00|3.39|2.19|3.39|2.19|3.4|2.2|3.39|2.19|0
1635856500000|2021-11-02 12:35:00|3.38|2.18|3.39|2.19|3.39|2.19|3.38|2.18|0
1635857100000|2021-11-02 12:45:00|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1635857400000|2021-11-02 12:50:00|3.38|2.18|3.39|2.19|3.39|2.19|3.38|2.18|0
1635857700000|2021-11-02 12:55:00|3.38|2.18|3.4|2.2|3.4|2.2|3.38|2.18|0
1635858000000|2021-11-02 13:00:00|3.39|2.19|3.4|2.2|3.4|2.2|3.38|2.18|0
1635858600000|2021-11-02 13:10:00|3.41|2.21|3.41|2.21|3.42|2.22|3.41|2.21|0
1635858900000|2021-11-02 13:15:00|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1635859200000|2021-11-02 13:20:00|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1635859500000|2021-11-02 13:25:00|3.4|2.2|3.4|2.2|3.42|2.22|3.4|2.2|0
1635859800000|2021-11-02 13:30:00|3.41|2.21|3.42|2.22|3.42|2.22|3.36|2.16|0
1635860100000|2021-11-02 13:35:00|3.41|2.21|3.23|2.03|3.41|2.21|3.21|2.01|0
1635860400000|2021-11-02 13:40:00|3.24|2.04|3.24|2.04|3.27|2.07|3.22|2.02|0
1635860700000|2021-11-02 13:45:00|3.23|2.03|3.22|2.02|3.24|2.04|3.21|2.01|0
1635861000000|2021-11-02 13:50:00|3.24|2.04|3.19|1.99|3.24|2.04|3.19|1.99|0
1635861300000|2021-11-02 13:55:00|3.18|1.98|3.19|1.99|3.22|2.02|3.17|1.97|0
1635861600000|2021-11-02 14:00:00|3.29|2.09|3.18|1.98|3.29|2.09|3.18|1.98|0
1635861900000|2021-11-02 14:05:00|3.17|1.97|3.2|2|3.23|2.03|3.17|1.97|0
1635862200000|2021-11-02 14:10:00|3.19|1.99|3.24|2.04|3.25|2.05|3.19|1.99|0
1635862500000|2021-11-02 14:15:00|3.23|2.03|3.23|2.03|3.24|2.04|3.2|2|0
1635862800000|2021-11-02 14:20:00|3.22|2.02|3.21|2.01|3.22|2.02|3.2|2|0
1635863100000|2021-11-02 14:25:00|3.2|2|3.19|1.99|3.22|2.02|3.18|1.98|0
1635863400000|2021-11-02 14:30:00|3.2|2|3.18|1.98|3.2|2|3.18|1.98|0
1635863700000|2021-11-02 14:35:00|3.19|1.99|3.17|1.97|3.21|2.01|3.17|1.97|0
1635864000000|2021-11-02 14:40:00|3.16|1.96|3.19|1.99|3.19|1.99|3.16|1.96|0
1635864300000|2021-11-02 14:45:00|3.18|1.98|3.16|1.96|3.2|2|3.16|1.96|0
1635864600000|2021-11-02 14:50:00|3.17|1.97|3.18|1.98|3.18|1.98|3.15|1.95|0
1635864900000|2021-11-02 14:55:00|3.17|1.97|3.15|1.95|3.17|1.97|3.13|1.93|0
1635865200000|2021-11-02 15:00:00|3.14|1.94|3.14|1.94|3.14|1.94|3.12|1.92|0
1635865500000|2021-11-02 15:05:00|3.13|1.93|3.16|1.96|3.16|1.96|3.13|1.93|0
1635865800000|2021-11-02 15:10:00|3.15|1.95|3.16|1.96|3.17|1.97|3.15|1.95|0
1635866100000|2021-11-02 15:15:00|3.17|1.97|3.17|1.97|3.18|1.98|3.16|1.96|0
1635866400000|2021-11-02 15:20:00|3.18|1.98|3.16|1.96|3.18|1.98|3.15|1.95|0
1635866700000|2021-11-02 15:25:00|3.15|1.95|3.11|1.91|3.16|1.96|3.11|1.91|0
1635867000000|2021-11-02 15:30:00|3.12|1.92|3.12|1.92|3.13|1.93|3.11|1.91|0
1635867300000|2021-11-02 15:35:00|3.13|1.93|3.11|1.91|3.13|1.93|3.11|1.91|0
1635867600000|2021-11-02 15:40:00|3.12|1.92|3.08|1.88|3.12|1.92|3.08|1.88|0
1635867900000|2021-11-02 15:45:00|3.07|1.87|3.1|1.9|3.1|1.9|3.06|1.86|0
1635868200000|2021-11-02 15:50:00|3.09|1.89|3.19|1.99|3.19|1.99|3.09|1.89|0
1635868500000|2021-11-02 15:55:00|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1635868800000|2021-11-02 16:00:00|3.22|2.02|3.22|2.02|3.23|2.03|3.2|2|0
1635869100000|2021-11-02 16:05:00|3.23|2.03|3.13|1.93|3.23|2.03|3.11|1.91|0
1635869400000|2021-11-02 16:10:00|3.14|1.94|3.1|1.9|3.14|1.94|3.1|1.9|0
1635869700000|2021-11-02 16:15:00|3.11|1.91|3.08|1.88|3.11|1.91|3.08|1.88|0
1635870000000|2021-11-02 16:20:00|3.07|1.87|3.07|1.87|3.08|1.88|3.06|1.86|0
1635870300000|2021-11-02 16:25:00|3.08|1.88|3.06|1.86|3.08|1.88|3.06|1.86|0
1635870600000|2021-11-02 16:30:00|3.07|1.87|3.06|1.86|3.08|1.88|3.06|1.86|0
1635870900000|2021-11-02 16:35:00|3.05|1.85|3.05|1.85|3.06|1.86|3.04|1.84|0
1635871200000|2021-11-02 16:40:00|3.04|1.84|3.05|1.85|3.06|1.86|3.04|1.84|0
1635871500000|2021-11-02 16:45:00|3.04|1.84|3.03|1.83|3.05|1.85|3.03|1.83|0
1635871800000|2021-11-02 16:50:00|3.02|1.82|3.03|1.83|3.03|1.83|3.01|1.81|0
1635872100000|2021-11-02 16:55:00|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1635872400000|2021-11-02 17:00:00|3.04|1.84|3.03|1.83|3.05|1.85|3.03|1.83|0
1635872700000|2021-11-02 17:05:00|3.04|1.84|3.03|1.83|3.05|1.85|3.02|1.82|0
1635873000000|2021-11-02 17:10:00|3.02|1.82|3.02|1.82|3.03|1.83|3.01|1.81|0
1635873300000|2021-11-02 17:15:00|3.03|1.83|3.03|1.83|3.04|1.84|3.02|1.82|0
1635873600000|2021-11-02 17:20:00|3.04|1.84|3.02|1.82|3.04|1.84|3.02|1.82|0
1635873900000|2021-11-02 17:25:00|3.03|1.83|3.07|1.87|3.07|1.87|3.03|1.83|0
1635874200000|2021-11-02 17:30:00|3.08|1.88|3.09|1.89|3.09|1.89|3.07|1.87|0
1635874500000|2021-11-02 17:35:00|3.08|1.88|3.07|1.87|3.1|1.9|3.07|1.87|0
1635874800000|2021-11-02 17:40:00|3.06|1.86|3.05|1.85|3.07|1.87|3.05|1.85|0
1635875100000|2021-11-02 17:45:00|3.04|1.84|3.06|1.86|3.06|1.86|3.04|1.84|0
1635875400000|2021-11-02 17:50:00|3.05|1.85|3.06|1.86|3.06|1.86|3.04|1.84|0
1635875700000|2021-11-02 17:55:00|3.05|1.85|3.06|1.86|3.07|1.87|3.05|1.85|0
1635876000000|2021-11-02 18:00:00|3.05|1.85|3.06|1.86|3.07|1.87|3.05|1.85|0
1635876300000|2021-11-02 18:05:00|3.07|1.87|3.09|1.89|3.09|1.89|3.06|1.86|0
1635876600000|2021-11-02 18:10:00|3.08|1.88|3.08|1.88|3.1|1.9|3.08|1.88|0
1635876900000|2021-11-02 18:15:00|3.09|1.89|3.06|1.86|3.11|1.91|3.06|1.86|0
1635877200000|2021-11-02 18:20:00|3.07|1.87|3.08|1.88|3.09|1.89|3.06|1.86|0
1635877500000|2021-11-02 18:25:00|3.09|1.89|3.07|1.87|3.09|1.89|3.06|1.86|0
1635877800000|2021-11-02 18:30:00|3.08|1.88|3.09|1.89|3.09|1.89|3.07|1.87|0
1635878100000|2021-11-02 18:35:00|3.08|1.88|3.06|1.86|3.09|1.89|3.05|1.85|0
1635878400000|2021-11-02 18:40:00|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1635878700000|2021-11-02 18:45:00|3.05|1.85|3.04|1.84|3.05|1.85|3.02|1.82|0
1635879000000|2021-11-02 18:50:00|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1635879300000|2021-11-02 18:55:00|3.04|1.84|3.02|1.82|3.04|1.84|3.01|1.81|0
1635879600000|2021-11-02 19:00:00|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1635879900000|2021-11-02 19:05:00|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1635880200000|2021-11-02 19:10:00|3.02|1.82|3.03|1.83|3.03|1.83|3.01|1.81|0
1635880500000|2021-11-02 19:15:00|3.02|1.82|3.04|1.84|3.04|1.84|3.02|1.82|0
1635880800000|2021-11-02 19:20:00|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1635881100000|2021-11-02 19:25:00|3.06|1.86|3.02|1.82|3.06|1.86|3.02|1.82|0
1635881400000|2021-11-02 19:30:00|3.03|1.83|3.04|1.84|3.06|1.86|3.03|1.83|0
1635881700000|2021-11-02 19:35:00|3.05|1.85|3.05|1.85|3.05|1.85|3.03|1.83|0
1635882000000|2021-11-02 19:40:00|3.04|1.84|3.02|1.82|3.04|1.84|3.02|1.82|0
1635882300000|2021-11-02 19:45:00|3.01|1.81|3.01|1.81|3.02|1.82|2.99|1.79|0
1635882600000|2021-11-02 19:50:00|3.02|1.82|3.05|1.85|3.06|1.86|3.02|1.82|0
1635882900000|2021-11-02 19:55:00|3.06|1.86|3.01|1.81|3.07|1.87|3.01|1.81|0
1635883200000|2021-11-02 20:00:00|3.02|1.82|3.05|1.85|3.05|1.85|3.01|1.81|0
1635883500000|2021-11-02 20:05:00|3.04|1.84|3.04|1.84|3.05|1.85|3.04|1.84|0
1635883800000|2021-11-02 20:10:00|3.05|1.85|3.04|1.84|3.05|1.85|3.03|1.83|0
1635884100000|2021-11-02 20:15:00|3.13|1.73|3.13|1.73|3.14|1.74|3.13|1.73|0
1635885300000|2021-11-02 20:35:00|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1635885600000|2021-11-02 20:40:00|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1635885900000|2021-11-02 20:45:00|3.11|1.71|3.13|1.73|3.13|1.73|3.11|1.71|0
1635886200000|2021-11-02 20:50:00|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1635886500000|2021-11-02 20:55:00|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1635886800000|2021-11-02 21:00:00|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1635888600000|2021-11-02 21:30:00|3.11|1.71|3.12|1.72|3.12|1.72|3.11|1.71|0
1635890400000|2021-11-02 22:00:00|3.13|1.73|3.13|1.73|3.13|1.73|3.12|1.72|0
1635890700000|2021-11-02 22:05:00|3.14|1.74|3.14|1.74|3.14|1.74|3.13|1.73|0
1635891000000|2021-11-02 22:10:00|3.13|1.73|3.13|1.73|3.13|1.73|3.13|1.73|0
1635891600000|2021-11-02 22:20:00|3.14|1.74|3.13|1.73|3.14|1.74|3.13|1.73|0
1635892500000|2021-11-02 22:35:00|3.12|1.72|3.12|1.72|3.13|1.73|3.12|1.72|0
1635892800000|2021-11-02 22:40:00|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1635893100000|2021-11-02 22:45:00|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1635893400000|2021-11-02 22:50:00|3.12|1.72|3.13|1.73|3.14|1.74|3.12|1.72|0
1635893700000|2021-11-02 22:55:00|3.14|1.74|3.14|1.74|3.14|1.74|3.13|1.73|0
1635894000000|2021-11-02 23:00:00|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1635894300000|2021-11-02 23:05:00|3.13|1.73|3.13|1.73|3.13|1.73|3.12|1.72|0
1635895200000|2021-11-02 23:20:00|3.14|1.74|3.13|1.73|3.14|1.74|3.13|1.73|0
1635895500000|2021-11-02 23:25:00|3.14|1.74|3.12|1.72|3.14|1.74|3.12|1.72|0
1635895800000|2021-11-02 23:30:00|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1635896100000|2021-11-02 23:35:00|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1635896400000|2021-11-02 23:40:00|3.13|1.73|3.13|1.73|3.13|1.73|3.12|1.72|0
1635896700000|2021-11-02 23:45:00|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1635897600000|2021-11-03 00:00:00|3.14|1.74|3.14|1.74|3.14|1.74|3.14|1.74|0
1635897900000|2021-11-03 00:05:00|3.13|1.73|3.14|1.74|3.14|1.74|3.13|1.73|0
1635898200000|2021-11-03 00:10:00|3.13|1.73|3.13|1.73|3.14|1.74|3.13|1.73|0
1635898500000|2021-11-03 00:15:00|3.14|1.74|3.12|1.72|3.14|1.74|3.12|1.72|0
1635898800000|2021-11-03 00:20:00|3.13|1.73|3.12|1.72|3.13|1.73|3.11|1.71|0
1635899100000|2021-11-03 00:25:00|3.11|1.71|3.12|1.72|3.12|1.72|3.11|1.71|0
1635899400000|2021-11-03 00:30:00|3.11|1.71|3.12|1.72|3.12|1.72|3.11|1.71|0
1635899700000|2021-11-03 00:35:00|3.11|1.71|3.11|1.71|3.12|1.72|3.11|1.71|0
1635900000000|2021-11-03 00:40:00|3.12|1.72|3.12|1.72|3.12|1.72|3.11|1.71|0
1635900600000|2021-11-03 00:50:00|3.11|1.71|3.11|1.71|3.11|1.71|3.1|1.7|0
1635900900000|2021-11-03 00:55:00|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1635901200000|2021-11-03 01:00:00|3.1|1.7|3.1|1.7|3.11|1.71|3.09|1.69|0
1635901800000|2021-11-03 01:10:00|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1635902100000|2021-11-03 01:15:00|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1635902400000|2021-11-03 01:20:00|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1635903000000|2021-11-03 01:30:00|3.07|1.67|3.08|1.68|3.08|1.68|3.07|1.67|0
1635903300000|2021-11-03 01:35:00|3.07|1.67|3.06|1.66|3.07|1.67|3.05|1.65|0
1635903600000|2021-11-03 01:40:00|3.05|1.65|3.06|1.66|3.06|1.66|3.05|1.65|0
1635903900000|2021-11-03 01:45:00|3.07|1.67|3.08|1.68|3.08|1.68|3.06|1.66|0
1635904200000|2021-11-03 01:50:00|3.07|1.67|3.08|1.68|3.08|1.68|3.07|1.67|0
1635904500000|2021-11-03 01:55:00|3.07|1.67|3.09|1.69|3.09|1.69|3.07|1.67|0
1635904800000|2021-11-03 02:00:00|3.08|1.68|3.09|1.69|3.1|1.7|3.08|1.68|0
1635905100000|2021-11-03 02:05:00|3.1|1.7|3.1|1.7|3.1|1.7|3.09|1.69|0
1635905400000|2021-11-03 02:10:00|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1635905700000|2021-11-03 02:15:00|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1635906000000|2021-11-03 02:20:00|3.08|1.68|3.08|1.68|3.09|1.69|3.08|1.68|0
1635906300000|2021-11-03 02:25:00|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1635906600000|2021-11-03 02:30:00|3.09|1.69|3.09|1.69|3.09|1.69|3.08|1.68|0
1635906900000|2021-11-03 02:35:00|3.1|1.7|3.1|1.7|3.1|1.7|3.09|1.69|0
1635907200000|2021-11-03 02:40:00|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1635907500000|2021-11-03 02:45:00|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1635908100000|2021-11-03 02:55:00|3.1|1.7|3.1|1.7|3.1|1.7|3.09|1.69|0
1635908400000|2021-11-03 03:00:00|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1635908700000|2021-11-03 03:05:00|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1635909300000|2021-11-03 03:15:00|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1635909600000|2021-11-03 03:20:00|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1635910500000|2021-11-03 03:35:00|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1635911100000|2021-11-03 03:45:00|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1635911700000|2021-11-03 03:55:00|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1635912000000|2021-11-03 04:00:00|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1635913500000|2021-11-03 04:25:00|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1635913800000|2021-11-03 04:30:00|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1635914700000|2021-11-03 04:45:00|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1635915000000|2021-11-03 04:50:00|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1635915300000|2021-11-03 04:55:00|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1635915900000|2021-11-03 05:05:00|3.1|1.7|3.11|1.71|3.11|1.71|3.09|1.69|0
1635916200000|2021-11-03 05:10:00|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1635916500000|2021-11-03 05:15:00|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1635916800000|2021-11-03 05:20:00|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1635917100000|2021-11-03 05:25:00|3.1|1.7|3.1|1.7|3.11|1.71|3.1|1.7|0
1635917400000|2021-11-03 05:30:00|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1635918300000|2021-11-03 05:45:00|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1635918600000|2021-11-03 05:50:00|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1635919500000|2021-11-03 06:05:00|3.11|1.71|3.11|1.71|3.11|1.71|3.1|1.7|0
1635919800000|2021-11-03 06:10:00|3.1|1.7|3.09|1.69|3.11|1.71|3.09|1.69|0
1635920100000|2021-11-03 06:15:00|3.08|1.68|3.08|1.68|3.09|1.69|3.08|1.68|0
1635920400000|2021-11-03 06:20:00|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1635920700000|2021-11-03 06:25:00|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1635921000000|2021-11-03 06:30:00|3.08|1.68|3.08|1.68|3.08|1.68|3.07|1.67|0
1635921900000|2021-11-03 06:45:00|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1635922200000|2021-11-03 06:50:00|3.14|1.74|3.13|1.73|3.14|1.74|3.13|1.73|0
1635922800000|2021-11-03 07:00:00|3.14|1.74|3.12|1.72|3.14|1.74|3.12|1.72|0
1635923100000|2021-11-03 07:05:00|3.02|1.82|3.03|1.83|3.04|1.84|3.02|1.82|0
1635923700000|2021-11-03 07:15:00|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1635924000000|2021-11-03 07:20:00|3.02|1.82|3.02|1.82|3.03|1.83|3.02|1.82|0
1635924300000|2021-11-03 07:25:00|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1635924600000|2021-11-03 07:30:00|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1635924900000|2021-11-03 07:35:00|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1635925200000|2021-11-03 07:40:00|3.03|1.83|3.03|1.83|3.03|1.83|3.02|1.82|0
1635925500000|2021-11-03 07:45:00|3.02|1.82|3.02|1.82|3.03|1.83|3.02|1.82|0
1635925800000|2021-11-03 07:50:00|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1635926100000|2021-11-03 07:55:00|3.02|1.82|3.01|1.81|3.02|1.82|3|1.8|0
1635926400000|2021-11-03 08:00:00|3.02|1.82|2.99|1.79|3.02|1.82|2.98|1.78|0
1635926700000|2021-11-03 08:05:00|2.98|1.78|2.93|1.73|3|1.8|2.92|1.72|0
1635927000000|2021-11-03 08:10:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1635927300000|2021-11-03 08:15:00|2.94|1.74|2.93|1.73|2.94|1.74|2.92|1.72|0
1635927600000|2021-11-03 08:20:00|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1635928200000|2021-11-03 08:30:00|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1635928500000|2021-11-03 08:35:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1635929100000|2021-11-03 08:45:00|2.94|1.74|2.94|1.74|2.94|1.74|2.92|1.72|0
1635929400000|2021-11-03 08:50:00|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1635929700000|2021-11-03 08:55:00|2.93|1.73|2.93|1.73|2.94|1.74|2.92|1.72|0
1635930000000|2021-11-03 09:00:00|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1635930300000|2021-11-03 09:05:00|2.91|1.71|2.91|1.71|2.92|1.72|2.91|1.71|0
1635930600000|2021-11-03 09:10:00|2.9|1.7|2.9|1.7|2.91|1.71|2.9|1.7|0
1635930900000|2021-11-03 09:15:00|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1635931500000|2021-11-03 09:25:00|2.92|1.72|2.92|1.72|2.92|1.72|2.91|1.71|0
1635931800000|2021-11-03 09:30:00|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1635932100000|2021-11-03 09:35:00|2.91|1.71|2.91|1.71|2.92|1.72|2.91|1.71|0
1635932400000|2021-11-03 09:40:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1635932700000|2021-11-03 09:45:00|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1635933000000|2021-11-03 09:50:00|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1635933300000|2021-11-03 09:55:00|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1635933600000|2021-11-03 10:00:00|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1635933900000|2021-11-03 10:05:00|2.92|1.72|2.92|1.72|2.93|1.73|2.91|1.71|0
1635934200000|2021-11-03 10:10:00|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1635934500000|2021-11-03 10:15:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1635934800000|2021-11-03 10:20:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1635935100000|2021-11-03 10:25:00|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1635935400000|2021-11-03 10:30:00|2.92|1.72|2.93|1.73|2.94|1.74|2.92|1.72|0
1635935700000|2021-11-03 10:35:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1635936000000|2021-11-03 10:40:00|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1635936300000|2021-11-03 10:45:00|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1635936600000|2021-11-03 10:50:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1635936900000|2021-11-03 10:55:00|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1635937200000|2021-11-03 11:00:00|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1635937500000|2021-11-03 11:05:00|2.95|1.75|2.95|1.75|2.95|1.75|2.94|1.74|0
1635937800000|2021-11-03 11:10:00|2.94|1.74|2.94|1.74|2.95|1.75|2.93|1.73|0
1635938400000|2021-11-03 11:20:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1635938700000|2021-11-03 11:25:00|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1635939000000|2021-11-03 11:30:00|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1635939600000|2021-11-03 11:40:00|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1635939900000|2021-11-03 11:45:00|2.92|1.72|2.92|1.72|2.93|1.73|2.91|1.71|0
1635940200000|2021-11-03 11:50:00|2.91|1.71|2.91|1.71|2.92|1.72|2.91|1.71|0
1635940500000|2021-11-03 11:55:00|2.92|1.72|2.92|1.72|2.92|1.72|2.91|1.71|0
1635940800000|2021-11-03 12:00:00|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1635941400000|2021-11-03 12:10:00|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1635942000000|2021-11-03 12:20:00|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1635942300000|2021-11-03 12:25:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1635942600000|2021-11-03 12:30:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1635942900000|2021-11-03 12:35:00|2.96|1.76|2.94|1.74|2.96|1.76|2.94|1.74|0
1635943200000|2021-11-03 12:40:00|2.95|1.75|2.95|1.75|2.95|1.75|2.94|1.74|0
1635943500000|2021-11-03 12:45:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1635943800000|2021-11-03 12:50:00|2.95|1.75|2.95|1.75|2.95|1.75|2.94|1.74|0
1635944100000|2021-11-03 12:55:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1635944400000|2021-11-03 13:00:00|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1635944700000|2021-11-03 13:05:00|2.95|1.75|2.93|1.73|2.95|1.75|2.93|1.73|0
1635945000000|2021-11-03 13:10:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1635945300000|2021-11-03 13:15:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1635945900000|2021-11-03 13:25:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1635946200000|2021-11-03 13:30:00|2.94|1.74|2.91|1.71|2.95|1.75|2.91|1.71|0
1635946500000|2021-11-03 13:35:00|2.92|1.72|2.94|1.74|2.99|1.79|2.91|1.71|0
1635946800000|2021-11-03 13:40:00|2.93|1.73|3.04|1.84|3.06|1.86|2.88|1.68|0
1635947100000|2021-11-03 13:45:00|3.03|1.83|3.03|1.83|3.05|1.85|3.02|1.82|0
1635947400000|2021-11-03 13:50:00|3.02|1.82|3.02|1.82|3.05|1.85|3.02|1.82|0
1635947700000|2021-11-03 13:55:00|3.03|1.83|3.02|1.82|3.03|1.83|3|1.8|0
1635948000000|2021-11-03 14:00:00|3|1.8|3.07|1.87|3.07|1.87|3|1.8|0
1635948300000|2021-11-03 14:05:00|3.06|1.86|3.06|1.86|3.08|1.88|3.05|1.85|0
1635948600000|2021-11-03 14:10:00|3.05|1.85|3.04|1.84|3.07|1.87|3.03|1.83|0
1635948900000|2021-11-03 14:15:00|3.05|1.85|3.05|1.85|3.07|1.87|3.04|1.84|0
1635949200000|2021-11-03 14:20:00|3.06|1.86|3.04|1.84|3.06|1.86|3.03|1.83|0
1635949500000|2021-11-03 14:25:00|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1635949800000|2021-11-03 14:30:00|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1635950100000|2021-11-03 14:35:00|3.02|1.82|3.02|1.82|3.05|1.85|3.02|1.82|0
1635950400000|2021-11-03 14:40:00|3.03|1.83|3.01|1.81|3.03|1.83|3.01|1.81|0
1635950700000|2021-11-03 14:45:00|3.02|1.82|3|1.8|3.02|1.82|2.99|1.79|0
1635951000000|2021-11-03 14:50:00|3.01|1.81|2.99|1.79|3.01|1.81|2.99|1.79|0
1635951300000|2021-11-03 14:55:00|3|1.8|3|1.8|3.01|1.81|2.99|1.79|0
1635951600000|2021-11-03 15:00:00|3.01|1.81|3.01|1.81|3.02|1.82|3|1.8|0
1635951900000|2021-11-03 15:05:00|3.02|1.82|3.03|1.83|3.03|1.83|3.01|1.81|0
1635952200000|2021-11-03 15:10:00|3.04|1.84|3.03|1.83|3.04|1.84|3.02|1.82|0
1635952500000|2021-11-03 15:15:00|3.02|1.82|3.03|1.83|3.03|1.83|3.01|1.81|0
1635952800000|2021-11-03 15:20:00|3.02|1.82|3.02|1.82|3.03|1.83|3|1.8|0
1635953100000|2021-11-03 15:25:00|3.03|1.83|3.03|1.83|3.03|1.83|3.01|1.81|0
1635953400000|2021-11-03 15:30:00|3.02|1.82|3.03|1.83|3.04|1.84|3.01|1.81|0
1635953700000|2021-11-03 15:35:00|3.04|1.84|3.04|1.84|3.04|1.84|3.03|1.83|0
1635954000000|2021-11-03 15:40:00|3.03|1.83|3.02|1.82|3.04|1.84|3.02|1.82|0
1635954300000|2021-11-03 15:45:00|3.01|1.81|3.03|1.83|3.03|1.83|3.01|1.81|0
1635954600000|2021-11-03 15:50:00|3.02|1.82|3.01|1.81|3.03|1.83|3.01|1.81|0
1635954900000|2021-11-03 15:55:00|3|1.8|3|1.8|3|1.8|2.99|1.79|0
1635955500000|2021-11-03 16:05:00|2.99|1.79|2.99|1.79|3|1.8|2.98|1.78|0
1635955800000|2021-11-03 16:10:00|3|1.8|2.99|1.79|3.01|1.81|2.99|1.79|0
1635956100000|2021-11-03 16:15:00|3|1.8|3|1.8|3|1.8|2.99|1.79|0
1635956400000|2021-11-03 16:20:00|3.01|1.81|3.01|1.81|3.02|1.82|3|1.8|0
1635956700000|2021-11-03 16:25:00|3|1.8|3|1.8|3.01|1.81|2.99|1.79|0
1635957000000|2021-11-03 16:30:00|3.01|1.81|3|1.8|3.01|1.81|2.99|1.79|0
1635957300000|2021-11-03 16:35:00|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1635957600000|2021-11-03 16:40:00|2.98|1.78|3|1.8|3|1.8|2.98|1.78|0
1635957900000|2021-11-03 16:45:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1635958200000|2021-11-03 16:50:00|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1635958500000|2021-11-03 16:55:00|3|1.8|3|1.8|3.01|1.81|3|1.8|0
1635958800000|2021-11-03 17:00:00|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1635959100000|2021-11-03 17:05:00|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1635959400000|2021-11-03 17:10:00|3.01|1.81|2.94|1.74|3.02|1.82|2.83|1.63|0
1635959700000|2021-11-03 17:15:00|2.93|1.73|2.94|1.74|2.95|1.75|2.93|1.73|0
1635960000000|2021-11-03 17:20:00|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1635960300000|2021-11-03 17:25:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1635960600000|2021-11-03 17:30:00|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1635960900000|2021-11-03 17:35:00|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1635961200000|2021-11-03 17:40:00|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1635961500000|2021-11-03 17:45:00|2.93|1.73|2.94|1.74|2.96|1.76|2.93|1.73|0
1635961800000|2021-11-03 17:50:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1635962100000|2021-11-03 17:55:00|2.95|1.75|2.94|1.74|2.95|1.75|2.93|1.73|0
1635962400000|2021-11-03 18:00:00|2.96|1.76|2.79|1.59|2.96|1.76|2.77|1.57|0
1635962700000|2021-11-03 18:05:00|2.78|1.58|2.81|1.61|2.85|1.65|2.77|1.57|0
1635963000000|2021-11-03 18:10:00|2.82|1.62|2.86|1.66|2.87|1.67|2.82|1.62|0
1635963300000|2021-11-03 18:15:00|2.87|1.67|2.81|1.61|2.88|1.68|2.81|1.61|0
1635963600000|2021-11-03 18:20:00|2.82|1.62|2.78|1.58|2.83|1.63|2.78|1.58|0
1635963900000|2021-11-03 18:25:00|2.79|1.59|2.8|1.6|2.81|1.61|2.78|1.58|0
1635964200000|2021-11-03 18:30:00|2.79|1.59|2.8|1.6|2.83|1.63|2.78|1.58|0
1635964500000|2021-11-03 18:35:00|2.79|1.59|2.79|1.59|2.81|1.61|2.77|1.57|0
1635964800000|2021-11-03 18:40:00|2.78|1.58|2.74|1.54|2.8|1.6|2.73|1.53|0
1635965100000|2021-11-03 18:45:00|2.73|1.53|2.65|1.45|2.73|1.53|2.65|1.45|0
1635965400000|2021-11-03 18:50:00|2.66|1.46|2.88|1.68|2.88|1.68|2.62|1.42|0
1635965700000|2021-11-03 18:55:00|2.53|1.33|2.63|1.43|2.66|1.46|2.53|1.33|0
1635966000000|2021-11-03 19:00:00|2.62|1.42|2.61|1.41|2.64|1.44|2.6|1.4|0
1635966300000|2021-11-03 19:05:00|2.62|1.42|2.59|1.39|2.62|1.42|2.59|1.39|0
1635966600000|2021-11-03 19:10:00|2.58|1.38|2.59|1.39|2.6|1.4|2.58|1.38|0
1635966900000|2021-11-03 19:15:00|2.6|1.4|2.61|1.41|2.61|1.41|2.58|1.38|0
1635967200000|2021-11-03 19:20:00|2.6|1.4|2.59|1.39|2.62|1.42|2.59|1.39|0
1635967500000|2021-11-03 19:25:00|2.6|1.4|2.59|1.39|2.62|1.42|2.59|1.39|0
1635967800000|2021-11-03 19:30:00|2.6|1.4|2.58|1.38|2.6|1.4|2.57|1.37|0
1635968100000|2021-11-03 19:35:00|2.59|1.39|2.58|1.38|2.6|1.4|2.58|1.38|0
1635968400000|2021-11-03 19:40:00|2.59|1.39|2.54|1.34|2.59|1.39|2.54|1.34|0
1635968700000|2021-11-03 19:45:00|2.55|1.35|2.51|1.31|2.55|1.35|2.51|1.31|0
1635969000000|2021-11-03 19:50:00|2.52|1.32|2.53|1.33|2.55|1.35|2.52|1.32|0
1635969300000|2021-11-03 19:55:00|2.54|1.34|2.54|1.34|2.55|1.35|2.51|1.31|0
1635969600000|2021-11-03 20:00:00|2.55|1.35|2.56|1.36|2.57|1.37|2.55|1.35|0
1635969900000|2021-11-03 20:05:00|2.55|1.35|2.55|1.35|2.55|1.35|2.54|1.34|0
1635970200000|2021-11-03 20:10:00|2.56|1.36|2.55|1.35|2.56|1.36|2.54|1.34|0
1635970500000|2021-11-03 20:15:00|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1635970800000|2021-11-03 20:20:00|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1635971100000|2021-11-03 20:25:00|2.65|1.25|2.65|1.25|2.65|1.25|2.64|1.24|0
1635971700000|2021-11-03 20:35:00|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1635972600000|2021-11-03 20:50:00|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1635972900000|2021-11-03 20:55:00|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1635973200000|2021-11-03 21:00:00|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1635974400000|2021-11-03 21:20:00|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1635974700000|2021-11-03 21:25:00|2.63|1.23|2.63|1.23|2.63|1.23|2.62|1.22|0
1635975000000|2021-11-03 21:30:00|2.62|1.22|2.63|1.23|2.63|1.23|2.62|1.22|0
1635975300000|2021-11-03 21:35:00|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1635975600000|2021-11-03 21:40:00|2.63|1.23|2.62|1.22|2.63|1.23|2.62|1.22|0
1635976500000|2021-11-03 21:55:00|2.63|1.23|2.62|1.22|2.63|1.23|2.62|1.22|0
1635976800000|2021-11-03 22:00:00|2.63|1.23|2.62|1.22|2.63|1.23|2.61|1.21|0
1635977100000|2021-11-03 22:05:00|2.61|1.21|2.6|1.2|2.62|1.22|2.6|1.2|0
1635977400000|2021-11-03 22:10:00|2.61|1.21|2.6|1.2|2.61|1.21|2.6|1.2|0
1635977700000|2021-11-03 22:15:00|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1635978000000|2021-11-03 22:20:00|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1635978600000|2021-11-03 22:30:00|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1635979200000|2021-11-03 22:40:00|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1635979500000|2021-11-03 22:45:00|2.58|1.18|2.58|1.18|2.59|1.19|2.58|1.18|0
1635979800000|2021-11-03 22:50:00|2.59|1.19|2.59|1.19|2.59|1.19|2.58|1.18|0
1635980100000|2021-11-03 22:55:00|2.58|1.18|2.59|1.19|2.59|1.19|2.58|1.18|0
1635980400000|2021-11-03 23:00:00|2.58|1.18|2.58|1.18|2.59|1.19|2.57|1.17|0
1635980700000|2021-11-03 23:05:00|2.57|1.17|2.55|1.15|2.58|1.18|2.54|1.14|0
1635981000000|2021-11-03 23:10:00|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1635981300000|2021-11-03 23:15:00|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1635981600000|2021-11-03 23:20:00|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1635981900000|2021-11-03 23:25:00|2.56|1.16|2.56|1.16|2.57|1.17|2.56|1.16|0
1635982200000|2021-11-03 23:30:00|2.57|1.17|2.57|1.17|2.57|1.17|2.56|1.16|0
1635982500000|2021-11-03 23:35:00|2.56|1.16|2.56|1.16|2.57|1.17|2.56|1.16|0
1635982800000|2021-11-03 23:40:00|2.57|1.17|2.57|1.17|2.57|1.17|2.56|1.16|0
1635983100000|2021-11-03 23:45:00|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1635983400000|2021-11-03 23:50:00|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1635983700000|2021-11-03 23:55:00|2.56|1.16|2.55|1.15|2.56|1.16|2.54|1.14|0
1635984000000|2021-11-04 00:00:00|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1635984300000|2021-11-04 00:05:00|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1635984600000|2021-11-04 00:10:00|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1635984900000|2021-11-04 00:15:00|2.58|1.18|2.58|1.18|2.58|1.18|2.57|1.17|0
1635985200000|2021-11-04 00:20:00|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1635985500000|2021-11-04 00:25:00|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1635985800000|2021-11-04 00:30:00|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1635986100000|2021-11-04 00:35:00|2.58|1.18|2.58|1.18|2.59|1.19|2.58|1.18|0
1635986400000|2021-11-04 00:40:00|2.59|1.19|2.59|1.19|2.59|1.19|2.58|1.18|0
1635986700000|2021-11-04 00:45:00|2.58|1.18|2.58|1.18|2.59|1.19|2.58|1.18|0
1635987000000|2021-11-04 00:50:00|2.59|1.19|2.58|1.18|2.59|1.19|2.58|1.18|0
1635987600000|2021-11-04 01:00:00|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1635987900000|2021-11-04 01:05:00|2.59|1.19|2.59|1.19|2.6|1.2|2.59|1.19|0
1635988200000|2021-11-04 01:10:00|2.6|1.2|2.6|1.2|2.6|1.2|2.59|1.19|0
1635988500000|2021-11-04 01:15:00|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1635988800000|2021-11-04 01:20:00|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1635989100000|2021-11-04 01:25:00|2.58|1.18|2.58|1.18|2.59|1.19|2.58|1.18|0
1635989400000|2021-11-04 01:30:00|2.59|1.19|2.59|1.19|2.6|1.2|2.59|1.19|0
1635989700000|2021-11-04 01:35:00|2.6|1.2|2.6|1.2|2.6|1.2|2.59|1.19|0
1635990000000|2021-11-04 01:40:00|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1635990300000|2021-11-04 01:45:00|2.6|1.2|2.6|1.2|2.6|1.2|2.59|1.19|0
1635990600000|2021-11-04 01:50:00|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1635990900000|2021-11-04 01:55:00|2.6|1.2|2.6|1.2|2.61|1.21|2.6|1.2|0
1635991200000|2021-11-04 02:00:00|2.61|1.21|2.6|1.2|2.61|1.21|2.6|1.2|0
1635991500000|2021-11-04 02:05:00|2.59|1.19|2.59|1.19|2.6|1.2|2.59|1.19|0
1635992100000|2021-11-04 02:15:00|2.58|1.18|2.58|1.18|2.59|1.19|2.58|1.18|0
1635992400000|2021-11-04 02:20:00|2.59|1.19|2.58|1.18|2.59|1.19|2.58|1.18|0
1635993600000|2021-11-04 02:40:00|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1635994200000|2021-11-04 02:50:00|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1635994500000|2021-11-04 02:55:00|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1635994800000|2021-11-04 03:00:00|2.58|1.18|2.58|1.18|2.58|1.18|2.57|1.17|0
1635995100000|2021-11-04 03:05:00|2.57|1.17|2.57|1.17|2.58|1.18|2.57|1.17|0
1635995400000|2021-11-04 03:10:00|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1635995700000|2021-11-04 03:15:00|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1635996600000|2021-11-04 03:30:00|2.58|1.18|2.59|1.19|2.59|1.19|2.57|1.17|0
1635996900000|2021-11-04 03:35:00|2.58|1.18|2.58|1.18|2.59|1.19|2.58|1.18|0
1635997500000|2021-11-04 03:45:00|2.59|1.19|2.59|1.19|2.59|1.19|2.58|1.18|0
1635998400000|2021-11-04 04:00:00|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1635999000000|2021-11-04 04:10:00|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1636000200000|2021-11-04 04:30:00|2.56|1.16|2.56|1.16|2.56|1.16|2.56|1.16|0
1636000500000|2021-11-04 04:35:00|2.57|1.17|2.57|1.17|2.57|1.17|2.56|1.16|0
1636002000000|2021-11-04 05:00:00|2.56|1.16|2.56|1.16|2.57|1.17|2.56|1.16|0
1636002300000|2021-11-04 05:05:00|2.57|1.17|2.57|1.17|2.57|1.17|2.56|1.16|0
1636002600000|2021-11-04 05:10:00|2.58|1.18|2.58|1.18|2.58|1.18|2.57|1.17|0
1636002900000|2021-11-04 05:15:00|2.57|1.17|2.57|1.17|2.58|1.18|2.57|1.17|0
1636003500000|2021-11-04 05:25:00|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1636003800000|2021-11-04 05:30:00|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1636004100000|2021-11-04 05:35:00|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1636004400000|2021-11-04 05:40:00|2.56|1.16|2.56|1.16|2.56|1.16|2.56|1.16|0
1636004700000|2021-11-04 05:45:00|2.57|1.17|2.57|1.17|2.57|1.17|2.56|1.16|0
1636005000000|2021-11-04 05:50:00|2.56|1.16|2.58|1.18|2.58|1.18|2.56|1.16|0
1636005300000|2021-11-04 05:55:00|2.57|1.17|2.58|1.18|2.58|1.18|2.57|1.17|0
1636005600000|2021-11-04 06:00:00|2.57|1.17|2.57|1.17|2.58|1.18|2.57|1.17|0
1636005900000|2021-11-04 06:05:00|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1636006200000|2021-11-04 06:10:00|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1636006500000|2021-11-04 06:15:00|2.58|1.18|2.56|1.16|2.58|1.18|2.56|1.16|0
1636006800000|2021-11-04 06:20:00|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1636007100000|2021-11-04 06:25:00|2.56|1.16|2.54|1.14|2.56|1.16|2.54|1.14|0
1636007400000|2021-11-04 06:30:00|2.55|1.15|2.55|1.15|2.55|1.15|2.54|1.14|0
1636008300000|2021-11-04 06:45:00|2.54|1.14|2.55|1.15|2.55|1.15|2.54|1.14|0
1636008600000|2021-11-04 06:50:00|2.54|1.14|2.54|1.14|2.55|1.15|2.54|1.14|0
1636008900000|2021-11-04 06:55:00|2.55|1.15|2.55|1.15|2.55|1.15|2.54|1.14|0
1636009200000|2021-11-04 07:00:00|2.54|1.14|2.54|1.14|2.55|1.15|2.54|1.14|0
1636009500000|2021-11-04 07:05:00|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1636009800000|2021-11-04 07:10:00|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1636010400000|2021-11-04 07:20:00|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1636010700000|2021-11-04 07:25:00|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1636011000000|2021-11-04 07:30:00|2.51|1.31|2.37|1.17|2.51|1.31|2.24|1.04|0
1636011300000|2021-11-04 07:35:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1636011600000|2021-11-04 07:40:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1636011900000|2021-11-04 07:45:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1636012500000|2021-11-04 07:55:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1636012800000|2021-11-04 08:00:00|2.36|1.16|2.35|1.15|2.37|1.17|2.35|1.15|0
1636013100000|2021-11-04 08:05:00|2.34|1.14|2.34|1.14|2.35|1.15|2.33|1.13|0
1636013400000|2021-11-04 08:10:00|2.35|1.15|2.33|1.13|2.35|1.15|2.33|1.13|0
1636013700000|2021-11-04 08:15:00|2.34|1.14|2.32|1.12|2.34|1.14|2.32|1.12|0
1636014000000|2021-11-04 08:20:00|2.33|1.13|2.31|1.11|2.33|1.13|2.3|1.1|0
1636014300000|2021-11-04 08:25:00|2.32|1.12|2.34|1.14|2.34|1.14|2.31|1.11|0
1636014600000|2021-11-04 08:30:00|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1636014900000|2021-11-04 08:35:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1636015200000|2021-11-04 08:40:00|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1636015500000|2021-11-04 08:45:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1636015800000|2021-11-04 08:50:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1636016100000|2021-11-04 08:55:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1636016400000|2021-11-04 09:00:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1636017000000|2021-11-04 09:10:00|2.34|1.14|2.34|1.14|2.34|1.14|2.34|1.14|0
1636017600000|2021-11-04 09:20:00|2.35|1.15|2.33|1.13|2.35|1.15|2.33|1.13|0
1636017900000|2021-11-04 09:25:00|2.34|1.14|2.34|1.14|2.34|1.14|2.33|1.13|0
1636018200000|2021-11-04 09:30:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1636018500000|2021-11-04 09:35:00|2.35|1.15|2.35|1.15|2.35|1.15|2.34|1.14|0
1636018800000|2021-11-04 09:40:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1636019100000|2021-11-04 09:45:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1636019400000|2021-11-04 09:50:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1636019700000|2021-11-04 09:55:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1636020000000|2021-11-04 10:00:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1636020300000|2021-11-04 10:05:00|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1636020900000|2021-11-04 10:15:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1636021200000|2021-11-04 10:20:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1636021800000|2021-11-04 10:30:00|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1636022100000|2021-11-04 10:35:00|2.33|1.13|2.33|1.13|2.34|1.14|2.33|1.13|0
1636022400000|2021-11-04 10:40:00|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1636022700000|2021-11-04 10:45:00|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1636023000000|2021-11-04 10:50:00|2.32|1.12|2.31|1.11|2.33|1.13|2.31|1.11|0
1636023300000|2021-11-04 10:55:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1636023600000|2021-11-04 11:00:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1636023900000|2021-11-04 11:05:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1636024500000|2021-11-04 11:15:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1636024800000|2021-11-04 11:20:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1636025400000|2021-11-04 11:30:00|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1636025700000|2021-11-04 11:35:00|2.31|1.11|2.32|1.12|2.32|1.12|2.3|1.1|0
1636026000000|2021-11-04 11:40:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1636026300000|2021-11-04 11:45:00|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1636026900000|2021-11-04 11:55:00|2.31|1.11|2.32|1.12|2.33|1.13|2.31|1.11|0
1636027200000|2021-11-04 12:00:00|2.31|1.11|2.3|1.1|2.32|1.12|2.29|1.09|0
1636027500000|2021-11-04 12:05:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1636027800000|2021-11-04 12:10:00|2.28|1.08|2.29|1.09|2.3|1.1|2.28|1.08|0
1636028100000|2021-11-04 12:15:00|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1636028400000|2021-11-04 12:20:00|2.3|1.1|2.3|1.1|2.3|1.1|2.29|1.09|0
1636028700000|2021-11-04 12:25:00|2.29|1.09|2.3|1.1|2.31|1.11|2.29|1.09|0
1636029000000|2021-11-04 12:30:00|2.31|1.11|2.31|1.11|2.31|1.11|2.3|1.1|0
1636029300000|2021-11-04 12:35:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1636029600000|2021-11-04 12:40:00|2.3|1.1|2.32|1.12|2.33|1.13|2.3|1.1|0
1636029900000|2021-11-04 12:45:00|2.33|1.13|2.31|1.11|2.33|1.13|2.31|1.11|0
1636030800000|2021-11-04 13:00:00|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1636031100000|2021-11-04 13:05:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1636031400000|2021-11-04 13:10:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1636031700000|2021-11-04 13:15:00|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1636032000000|2021-11-04 13:20:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1636032300000|2021-11-04 13:25:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1636032600000|2021-11-04 13:30:00|2.31|1.11|2.32|1.12|2.33|1.13|2.3|1.1|0
1636032900000|2021-11-04 13:35:00|2.33|1.13|2.31|1.11|2.33|1.13|2.3|1.1|0
1636033200000|2021-11-04 13:40:00|2.3|1.1|2.28|1.08|2.3|1.1|2.27|1.07|0
1636033500000|2021-11-04 13:45:00|2.27|1.07|2.26|1.06|2.28|1.08|2.26|1.06|0
1636033800000|2021-11-04 13:50:00|2.27|1.07|2.23|1.03|2.27|1.07|2.22|1.02|0
1636034100000|2021-11-04 13:55:00|2.22|1.02|2.31|1.11|2.31|1.11|2.21|1.01|0
1636034400000|2021-11-04 14:00:00|2.3|1.1|2.3|1.1|2.32|1.12|2.29|1.09|0
1636034700000|2021-11-04 14:05:00|2.29|1.09|2.31|1.11|2.31|1.11|2.29|1.09|0
1636035000000|2021-11-04 14:10:00|2.3|1.1|2.23|1.03|2.31|1.11|2.23|1.03|0
1636035300000|2021-11-04 14:15:00|2.24|1.04|2.24|1.04|2.24|1.04|2.22|1.02|0
1636035600000|2021-11-04 14:20:00|2.23|1.03|2.24|1.04|2.25|1.05|2.23|1.03|0
1636035900000|2021-11-04 14:25:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1636036200000|2021-11-04 14:30:00|2.24|1.04|2.23|1.03|2.24|1.04|2.22|1.02|0
1636036500000|2021-11-04 14:35:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1636036800000|2021-11-04 14:40:00|2.23|1.03|2.27|1.07|2.29|1.09|2.22|1.02|0
1636037100000|2021-11-04 14:45:00|2.26|1.06|2.25|1.05|2.27|1.07|2.25|1.05|0
1636037400000|2021-11-04 14:50:00|2.26|1.06|2.28|1.08|2.29|1.09|2.25|1.05|0
1636037700000|2021-11-04 14:55:00|2.29|1.09|2.29|1.09|2.37|1.17|2.28|1.08|0
1636038000000|2021-11-04 15:00:00|2.3|1.1|2.32|1.12|2.32|1.12|2.3|1.1|0
1636038300000|2021-11-04 15:05:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1636038600000|2021-11-04 15:10:00|2.31|1.11|2.32|1.12|2.32|1.12|2.29|1.09|0
1636038900000|2021-11-04 15:15:00|2.33|1.13|2.33|1.13|2.34|1.14|2.33|1.13|0
1636039200000|2021-11-04 15:20:00|2.34|1.14|2.39|1.19|2.39|1.19|2.33|1.13|0
1636039500000|2021-11-04 15:25:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1636039800000|2021-11-04 15:30:00|2.4|1.2|2.37|1.17|2.4|1.2|2.36|1.16|0
1636040100000|2021-11-04 15:35:00|2.36|1.16|2.36|1.16|2.38|1.18|2.36|1.16|0
1636040400000|2021-11-04 15:40:00|2.35|1.15|2.35|1.15|2.38|1.18|2.35|1.15|0
1636040700000|2021-11-04 15:45:00|2.34|1.14|2.38|1.18|2.38|1.18|2.34|1.14|0
1636041000000|2021-11-04 15:50:00|2.39|1.19|2.35|1.15|2.39|1.19|2.35|1.15|0
1636041300000|2021-11-04 15:55:00|2.34|1.14|2.31|1.11|2.35|1.15|2.31|1.11|0
1636041600000|2021-11-04 16:00:00|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1636041900000|2021-11-04 16:05:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1636042200000|2021-11-04 16:10:00|2.29|1.09|2.29|1.09|2.3|1.1|2.28|1.08|0
1636042500000|2021-11-04 16:15:00|2.28|1.08|2.3|1.1|2.31|1.11|2.28|1.08|0
1636042800000|2021-11-04 16:20:00|2.31|1.11|2.33|1.13|2.33|1.13|2.3|1.1|0
1636043100000|2021-11-04 16:25:00|2.34|1.14|2.42|1.22|2.51|1.31|2.33|1.13|0
1636043400000|2021-11-04 16:30:00|2.43|1.23|2.39|1.19|2.44|1.24|2.39|1.19|0
1636043700000|2021-11-04 16:35:00|2.46|1.26|2.45|1.25|2.46|1.26|2.44|1.24|0
1636044000000|2021-11-04 16:40:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1636044300000|2021-11-04 16:45:00|2.44|1.24|2.45|1.25|2.47|1.27|2.44|1.24|0
1636044600000|2021-11-04 16:50:00|2.44|1.24|2.45|1.25|2.46|1.26|2.44|1.24|0
1636044900000|2021-11-04 16:55:00|2.46|1.26|2.45|1.25|2.46|1.26|2.44|1.24|0
1636045200000|2021-11-04 17:00:00|2.46|1.26|2.52|1.32|2.53|1.33|2.46|1.26|0
1636045500000|2021-11-04 17:05:00|2.53|1.33|2.5|1.3|2.53|1.33|2.5|1.3|0
1636045800000|2021-11-04 17:10:00|2.49|1.29|2.48|1.28|2.5|1.3|2.48|1.28|0
1636046100000|2021-11-04 17:15:00|2.49|1.29|2.48|1.28|2.5|1.3|2.48|1.28|0
1636046400000|2021-11-04 17:20:00|2.47|1.27|2.48|1.28|2.5|1.3|2.47|1.27|0
1636046700000|2021-11-04 17:25:00|2.49|1.29|2.47|1.27|2.49|1.29|2.47|1.27|0
1636047000000|2021-11-04 17:30:00|2.46|1.26|2.49|1.29|2.49|1.29|2.46|1.26|0
1636047300000|2021-11-04 17:35:00|2.5|1.3|2.47|1.27|2.5|1.3|2.47|1.27|0
1636047600000|2021-11-04 17:40:00|2.48|1.28|2.45|1.25|2.48|1.28|2.45|1.25|0
1636047900000|2021-11-04 17:45:00|2.46|1.26|2.46|1.26|2.46|1.26|2.44|1.24|0
1636048200000|2021-11-04 17:50:00|2.47|1.27|2.46|1.26|2.47|1.27|2.46|1.26|0
1636048500000|2021-11-04 17:55:00|2.45|1.25|2.45|1.25|2.45|1.25|2.44|1.24|0
1636048800000|2021-11-04 18:00:00|2.46|1.26|2.51|1.31|2.51|1.31|2.46|1.26|0
1636049100000|2021-11-04 18:05:00|2.5|1.3|2.47|1.27|2.51|1.31|2.47|1.27|0
1636049400000|2021-11-04 18:10:00|2.48|1.28|2.46|1.26|2.48|1.28|2.46|1.26|0
1636049700000|2021-11-04 18:15:00|2.47|1.27|2.47|1.27|2.5|1.3|2.46|1.26|0
1636050000000|2021-11-04 18:20:00|2.48|1.28|2.46|1.26|2.48|1.28|2.46|1.26|0
1636050300000|2021-11-04 18:25:00|2.47|1.27|2.47|1.27|2.47|1.27|2.45|1.25|0
1636050600000|2021-11-04 18:30:00|2.46|1.26|2.47|1.27|2.48|1.28|2.46|1.26|0
1636050900000|2021-11-04 18:35:00|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1636051200000|2021-11-04 18:40:00|2.46|1.26|2.42|1.22|2.46|1.26|2.42|1.22|0
1636051500000|2021-11-04 18:45:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1636051800000|2021-11-04 18:50:00|2.41|1.21|2.43|1.23|2.43|1.23|2.41|1.21|0
1636052100000|2021-11-04 18:55:00|2.42|1.22|2.45|1.25|2.45|1.25|2.42|1.22|0
1636052400000|2021-11-04 19:00:00|2.46|1.26|2.45|1.25|2.46|1.26|2.44|1.24|0
1636052700000|2021-11-04 19:05:00|2.46|1.26|2.46|1.26|2.47|1.27|2.45|1.25|0
1636053000000|2021-11-04 19:10:00|2.45|1.25|2.44|1.24|2.45|1.25|2.43|1.23|0
1636053300000|2021-11-04 19:15:00|2.43|1.23|2.43|1.23|2.45|1.25|2.43|1.23|0
1636053600000|2021-11-04 19:20:00|2.44|1.24|2.42|1.22|2.44|1.24|2.41|1.21|0
1636053900000|2021-11-04 19:25:00|2.41|1.21|2.43|1.23|2.43|1.23|2.41|1.21|0
1636054200000|2021-11-04 19:30:00|2.42|1.22|2.41|1.21|2.43|1.23|2.41|1.21|0
1636054500000|2021-11-04 19:35:00|2.42|1.22|2.43|1.23|2.43|1.23|2.41|1.21|0
1636054800000|2021-11-04 19:40:00|2.44|1.24|2.4|1.2|2.45|1.25|2.4|1.2|0
1636055100000|2021-11-04 19:45:00|2.41|1.21|2.36|1.16|2.41|1.21|2.36|1.16|0
1636055400000|2021-11-04 19:50:00|2.35|1.15|2.34|1.14|2.37|1.17|2.34|1.14|0
1636055700000|2021-11-04 19:55:00|2.35|1.15|2.31|1.11|2.36|1.16|2.31|1.11|0
1636056000000|2021-11-04 20:00:00|2.3|1.1|2.33|1.13|2.39|1.19|2.3|1.1|0
1636056300000|2021-11-04 20:05:00|2.32|1.12|2.32|1.12|2.33|1.13|2.31|1.11|0
1636056600000|2021-11-04 20:10:00|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1636056900000|2021-11-04 20:15:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1636057200000|2021-11-04 20:20:00|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1636057500000|2021-11-04 20:25:00|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1636057800000|2021-11-04 20:30:00|2.4|1|2.38|0.98|2.4|1|2.38|0.98|0
1636058100000|2021-11-04 20:35:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1636058400000|2021-11-04 20:40:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1636058700000|2021-11-04 20:45:00|2.41|1.01|2.41|1.01|2.41|1.01|2.4|1|0
1636059000000|2021-11-04 20:50:00|2.4|1|2.4|1|2.4|1|2.4|1|0
1636059300000|2021-11-04 20:55:00|2.41|1.01|2.41|1.01|2.41|1.01|2.4|1|0
1636059600000|2021-11-04 21:00:00|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1636059900000|2021-11-04 21:05:00|2.4|1|2.4|1|2.41|1.01|2.4|1|0
1636060200000|2021-11-04 21:10:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1636062000000|2021-11-04 21:40:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1636063200000|2021-11-04 22:00:00|2.42|1.02|2.41|1.01|2.42|1.02|2.4|1|0
1636063800000|2021-11-04 22:10:00|2.4|1|2.4|1|2.41|1.01|2.4|1|0
1636064100000|2021-11-04 22:15:00|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1636064400000|2021-11-04 22:20:00|2.4|1|2.38|0.98|2.4|1|2.38|0.98|0
1636064700000|2021-11-04 22:25:00|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1636065000000|2021-11-04 22:30:00|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1636065300000|2021-11-04 22:35:00|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1636065600000|2021-11-04 22:40:00|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1636065900000|2021-11-04 22:45:00|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1636066200000|2021-11-04 22:50:00|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1636066500000|2021-11-04 22:55:00|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1636066800000|2021-11-04 23:00:00|2.38|0.98|2.38|0.98|2.38|0.98|2.37|0.97|0
1636067100000|2021-11-04 23:05:00|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1636067700000|2021-11-04 23:15:00|2.38|0.98|2.38|0.98|2.38|0.98|2.37|0.97|0
1636068600000|2021-11-04 23:30:00|2.39|0.99|2.37|0.97|2.39|0.99|2.37|0.97|0
1636068900000|2021-11-04 23:35:00|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1636069200000|2021-11-04 23:40:00|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1636069500000|2021-11-04 23:45:00|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1636069800000|2021-11-04 23:50:00|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1636070100000|2021-11-04 23:55:00|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1636070400000|2021-11-05 00:00:00|2.36|0.96|2.36|0.96|2.36|0.96|2.35|0.95|0
1636070700000|2021-11-05 00:05:00|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1636071000000|2021-11-05 00:10:00|2.37|0.97|2.37|0.97|2.37|0.97|2.36|0.96|0
1636071300000|2021-11-05 00:15:00|2.36|0.96|2.36|0.96|2.37|0.97|2.36|0.96|0
1636071600000|2021-11-05 00:20:00|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1636071900000|2021-11-05 00:25:00|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1636072200000|2021-11-05 00:30:00|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1636072800000|2021-11-05 00:40:00|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1636073100000|2021-11-05 00:45:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1636073700000|2021-11-05 00:55:00|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1636074000000|2021-11-05 01:00:00|2.39|0.99|2.4|1|2.4|1|2.38|0.98|0
1636074300000|2021-11-05 01:05:00|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1636074600000|2021-11-05 01:10:00|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1636074900000|2021-11-05 01:15:00|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1636075200000|2021-11-05 01:20:00|2.37|0.97|2.37|0.97|2.38|0.98|2.37|0.97|0
1636075500000|2021-11-05 01:25:00|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1636075800000|2021-11-05 01:30:00|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1636076100000|2021-11-05 01:35:00|2.38|0.98|2.4|1|2.41|1.01|2.38|0.98|0
1636076400000|2021-11-05 01:40:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1636076700000|2021-11-05 01:45:00|2.39|0.99|2.39|0.99|2.4|1|2.38|0.98|0
1636077000000|2021-11-05 01:50:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1636077300000|2021-11-05 01:55:00|2.4|1|2.4|1|2.4|1|2.39|0.99|0
1636077600000|2021-11-05 02:00:00|2.39|0.99|2.39|0.99|2.4|1|2.39|0.99|0
1636077900000|2021-11-05 02:05:00|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1636078200000|2021-11-05 02:10:00|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1636078500000|2021-11-05 02:15:00|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1636078800000|2021-11-05 02:20:00|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1636079100000|2021-11-05 02:25:00|2.37|0.97|2.37|0.97|2.38|0.98|2.37|0.97|0
1636079400000|2021-11-05 02:30:00|2.38|0.98|2.38|0.98|2.38|0.98|2.37|0.97|0
1636079700000|2021-11-05 02:35:00|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1636080000000|2021-11-05 02:40:00|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1636080300000|2021-11-05 02:45:00|2.38|0.98|2.37|0.97|2.38|0.98|2.36|0.96|0
1636080600000|2021-11-05 02:50:00|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1636080900000|2021-11-05 02:55:00|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1636081200000|2021-11-05 03:00:00|2.36|0.96|2.36|0.96|2.37|0.97|2.36|0.96|0
1636081500000|2021-11-05 03:05:00|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1636081800000|2021-11-05 03:10:00|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1636082400000|2021-11-05 03:20:00|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1636083600000|2021-11-05 03:40:00|2.37|0.97|2.37|0.97|2.38|0.98|2.36|0.96|0
1636083900000|2021-11-05 03:45:00|2.38|0.98|2.36|0.96|2.38|0.98|2.36|0.96|0
1636084200000|2021-11-05 03:50:00|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1636085100000|2021-11-05 04:05:00|2.35|0.95|2.35|0.95|2.36|0.96|2.35|0.95|0
1636086900000|2021-11-05 04:35:00|2.34|0.94|2.34|0.94|2.35|0.95|2.34|0.94|0
1636087200000|2021-11-05 04:40:00|2.35|0.95|2.35|0.95|2.35|0.95|2.34|0.94|0
1636087500000|2021-11-05 04:45:00|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1636087800000|2021-11-05 04:50:00|2.34|0.94|2.34|0.94|2.35|0.95|2.34|0.94|0
1636088700000|2021-11-05 05:05:00|2.35|0.95|2.35|0.95|2.35|0.95|2.34|0.94|0
1636089000000|2021-11-05 05:10:00|2.34|0.94|2.34|0.94|2.35|0.95|2.34|0.94|0
1636089300000|2021-11-05 05:15:00|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1636089600000|2021-11-05 05:20:00|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1636089900000|2021-11-05 05:25:00|2.34|0.94|2.34|0.94|2.35|0.95|2.34|0.94|0
1636091100000|2021-11-05 05:45:00|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1636091400000|2021-11-05 05:50:00|2.38|0.98|2.38|0.98|2.38|0.98|2.37|0.97|0
1636092000000|2021-11-05 06:00:00|2.39|0.99|2.38|0.98|2.39|0.99|2.37|0.97|0
1636092600000|2021-11-05 06:10:00|2.37|0.97|2.37|0.97|2.38|0.98|2.37|0.97|0
1636092900000|2021-11-05 06:15:00|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1636093200000|2021-11-05 06:20:00|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1636093800000|2021-11-05 06:30:00|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1636094100000|2021-11-05 06:35:00|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1636094700000|2021-11-05 06:45:00|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1636095000000|2021-11-05 06:50:00|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1636095300000|2021-11-05 06:55:00|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1636095600000|2021-11-05 07:00:00|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1636095900000|2021-11-05 07:05:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1636096200000|2021-11-05 07:10:00|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1636096500000|2021-11-05 07:15:00|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1636097100000|2021-11-05 07:25:00|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1636097400000|2021-11-05 07:30:00|2.31|1.11|2.31|1.11|2.31|1.11|2.3|1.1|0
1636098000000|2021-11-05 07:40:00|2.32|1.12|2.3|1.1|2.32|1.12|2.3|1.1|0
1636098300000|2021-11-05 07:45:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1636098900000|2021-11-05 07:55:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1636099200000|2021-11-05 08:00:00|2.28|1.08|2.27|1.07|2.29|1.09|2.27|1.07|0
1636099500000|2021-11-05 08:05:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1636099800000|2021-11-05 08:10:00|2.27|1.07|2.25|1.05|2.28|1.08|2.24|1.04|0
1636100100000|2021-11-05 08:15:00|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1636100400000|2021-11-05 08:20:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1636100700000|2021-11-05 08:25:00|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1636101000000|2021-11-05 08:30:00|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1636101300000|2021-11-05 08:35:00|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1636101600000|2021-11-05 08:40:00|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1636102500000|2021-11-05 08:55:00|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1636102800000|2021-11-05 09:00:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1636103100000|2021-11-05 09:05:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1636103400000|2021-11-05 09:10:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1636104300000|2021-11-05 09:25:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1636104600000|2021-11-05 09:30:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1636104900000|2021-11-05 09:35:00|2.22|1.02|2.21|1.01|2.22|1.02|2.2|1|0
1636105200000|2021-11-05 09:40:00|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1636105500000|2021-11-05 09:45:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1636105800000|2021-11-05 09:50:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1636106100000|2021-11-05 09:55:00|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1636106400000|2021-11-05 10:00:00|2.17|0.97|2.18|0.98|2.25|1.05|2.14|0.94|0
1636106700000|2021-11-05 10:05:00|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1636107000000|2021-11-05 10:10:00|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1636107300000|2021-11-05 10:15:00|2.17|0.97|2.17|0.97|2.17|0.97|2.16|0.96|0
1636107600000|2021-11-05 10:20:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1636107900000|2021-11-05 10:25:00|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1636109100000|2021-11-05 10:45:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1636109400000|2021-11-05 10:50:00|2.16|0.96|2.16|0.96|2.17|0.97|2.15|0.95|0
1636109700000|2021-11-05 10:55:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1636110000000|2021-11-05 11:00:00|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1636110300000|2021-11-05 11:05:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1636110600000|2021-11-05 11:10:00|2.14|0.94|2.16|0.96|2.17|0.97|2.14|0.94|0
1636110900000|2021-11-05 11:15:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1636111200000|2021-11-05 11:20:00|2.17|0.97|2.18|0.98|2.18|0.98|2.16|0.96|0
1636111500000|2021-11-05 11:25:00|2.17|0.97|2.18|0.98|2.19|0.99|2.17|0.97|0
1636111800000|2021-11-05 11:30:00|2.19|0.99|2.17|0.97|2.19|0.99|2.17|0.97|0
1636112100000|2021-11-05 11:35:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1636112400000|2021-11-05 11:40:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1636113000000|2021-11-05 11:50:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1636113600000|2021-11-05 12:00:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1636113900000|2021-11-05 12:05:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1636114200000|2021-11-05 12:10:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1636114500000|2021-11-05 12:15:00|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1636115100000|2021-11-05 12:25:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1636115400000|2021-11-05 12:30:00|2.14|0.94|2.1|0.9|2.16|0.96|2.1|0.9|0
1636115700000|2021-11-05 12:35:00|2.09|0.89|2.11|0.91|2.15|0.95|2.06|0.86|0
1636116000000|2021-11-05 12:40:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1636116300000|2021-11-05 12:45:00|2.11|0.91|2.09|0.89|2.11|0.91|2.08|0.88|0
1636116600000|2021-11-05 12:50:00|2.08|0.88|2.07|0.87|2.09|0.89|2.07|0.87|0
1636116900000|2021-11-05 12:55:00|2.08|0.88|2.12|0.92|2.12|0.92|2.08|0.88|0
1636117200000|2021-11-05 13:00:00|2.11|0.91|2.11|0.91|2.13|0.93|2.11|0.91|0
1636117500000|2021-11-05 13:05:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1636117800000|2021-11-05 13:10:00|2.12|0.92|2.1|0.9|2.12|0.92|2.1|0.9|0
1636118100000|2021-11-05 13:15:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1636118400000|2021-11-05 13:20:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1636118700000|2021-11-05 13:25:00|2.07|0.87|2.08|0.88|2.09|0.89|2.07|0.87|0
1636119000000|2021-11-05 13:30:00|2.09|0.89|2.05|0.85|2.1|0.9|2.05|0.85|0
1636119300000|2021-11-05 13:35:00|2.04|0.84|2.12|0.92|2.13|0.93|2.04|0.84|0
1636119600000|2021-11-05 13:40:00|2.11|0.91|2.09|0.89|2.11|0.91|2.08|0.88|0
1636119900000|2021-11-05 13:45:00|2.08|0.88|2.11|0.91|2.12|0.92|2.08|0.88|0
1636120200000|2021-11-05 13:50:00|2.1|0.9|2.12|0.92|2.12|0.92|2.1|0.9|0
1636120500000|2021-11-05 13:55:00|2.11|0.91|2.09|0.89|2.12|0.92|2.09|0.89|0
1636120800000|2021-11-05 14:00:00|2.1|0.9|2.06|0.86|2.1|0.9|2.06|0.86|0
1636121100000|2021-11-05 14:05:00|2.07|0.87|2.05|0.85|2.13|0.93|2.04|0.84|0
1636121400000|2021-11-05 14:10:00|2.06|0.86|2.04|0.84|2.06|0.86|2.03|0.83|0
1636121700000|2021-11-05 14:15:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1636122000000|2021-11-05 14:20:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1636122300000|2021-11-05 14:25:00|2.06|0.86|2.06|0.86|2.07|0.87|2.05|0.85|0
1636122600000|2021-11-05 14:30:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1636122900000|2021-11-05 14:35:00|2.05|0.85|2.05|0.85|2.06|0.86|2.04|0.84|0
1636123200000|2021-11-05 14:40:00|2.04|0.84|2.04|0.84|2.06|0.86|2.04|0.84|0
1636123500000|2021-11-05 14:45:00|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1636123800000|2021-11-05 14:50:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1636124100000|2021-11-05 14:55:00|2.05|0.85|2.05|0.85|2.06|0.86|2.04|0.84|0
1636124400000|2021-11-05 15:00:00|2.04|0.84|2.06|0.86|2.06|0.86|2.04|0.84|0
1636124700000|2021-11-05 15:05:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1636125000000|2021-11-05 15:10:00|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1636125300000|2021-11-05 15:15:00|2.04|0.84|2.05|0.85|2.06|0.86|2.04|0.84|0
1636125600000|2021-11-05 15:20:00|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1636125900000|2021-11-05 15:25:00|2.07|0.87|2.08|0.88|2.08|0.88|2.06|0.86|0
1636126200000|2021-11-05 15:30:00|2.07|0.87|2.07|0.87|2.07|0.87|2.06|0.86|0
1636126500000|2021-11-05 15:35:00|2.08|0.88|2.06|0.86|2.08|0.88|2.06|0.86|0
1636126800000|2021-11-05 15:40:00|2.07|0.87|2.07|0.87|2.08|0.88|2.06|0.86|0
1636127100000|2021-11-05 15:45:00|2.08|0.88|2.06|0.86|2.08|0.88|2.05|0.85|0
1636127400000|2021-11-05 15:50:00|2.07|0.87|2.08|0.88|2.09|0.89|2.06|0.86|0
1636127700000|2021-11-05 15:55:00|2.07|0.87|2.1|0.9|2.1|0.9|2.07|0.87|0
1636128000000|2021-11-05 16:00:00|2.11|0.91|2.08|0.88|2.11|0.91|2.08|0.88|0
1636128300000|2021-11-05 16:05:00|2.09|0.89|2.09|0.89|2.1|0.9|2.08|0.88|0
1636128600000|2021-11-05 16:10:00|2.1|0.9|2.09|0.89|2.1|0.9|2.08|0.88|0
1636128900000|2021-11-05 16:15:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1636129200000|2021-11-05 16:20:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1636129500000|2021-11-05 16:25:00|2.1|0.9|2.27|1.07|2.27|1.07|2.08|0.88|0
1636129800000|2021-11-05 16:30:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1636130100000|2021-11-05 16:35:00|2.27|1.07|2.27|1.07|2.29|1.09|2.27|1.07|0
1636130400000|2021-11-05 16:40:00|2.28|1.08|2.29|1.09|2.29|1.09|2.27|1.07|0
1636130700000|2021-11-05 16:45:00|2.3|1.1|2.3|1.1|2.31|1.11|2.29|1.09|0
1636131000000|2021-11-05 16:50:00|2.31|1.11|2.3|1.1|2.32|1.12|2.29|1.09|0
1636131300000|2021-11-05 16:55:00|2.31|1.11|2.32|1.12|2.33|1.13|2.3|1.1|0
1636131600000|2021-11-05 17:00:00|2.31|1.11|2.3|1.1|2.33|1.13|2.3|1.1|0
1636131900000|2021-11-05 17:05:00|2.31|1.11|2.83|1.63|2.83|1.63|2.3|1.1|0
1636132200000|2021-11-05 17:10:00|2.82|1.62|2.85|1.65|2.87|1.67|2.82|1.62|0
1636132500000|2021-11-05 17:15:00|2.86|1.66|2.85|1.65|3.05|1.85|2.75|1.55|0
1636132800000|2021-11-05 17:20:00|2.84|1.64|2.95|1.75|2.95|1.75|2.84|1.64|0
1636133100000|2021-11-05 17:25:00|2.96|1.76|3.24|2.04|3.24|2.04|2.92|1.72|0
1636133400000|2021-11-05 17:30:00|3.23|2.03|3.03|1.83|3.23|2.03|3.02|1.82|0
1636133700000|2021-11-05 17:35:00|3.04|1.84|3.02|1.82|3.07|1.87|3.01|1.81|0
1636134000000|2021-11-05 17:40:00|3.01|1.81|3.17|1.97|3.18|1.98|3.01|1.81|0
1636134300000|2021-11-05 17:45:00|3.18|1.98|3.18|1.98|3.21|2.01|3.17|1.97|0
1636134600000|2021-11-05 17:50:00|3.17|1.97|3.12|1.92|3.18|1.98|3.12|1.92|0
1636134900000|2021-11-05 17:55:00|3.13|1.93|3.09|1.89|3.15|1.95|3.09|1.89|0
1636135200000|2021-11-05 18:00:00|3.1|1.9|3.08|1.88|3.12|1.92|3.08|1.88|0
1636135500000|2021-11-05 18:05:00|3.07|1.87|3.06|1.86|3.07|1.87|3.04|1.84|0
1636135800000|2021-11-05 18:10:00|3.07|1.87|3.04|1.84|3.07|1.87|3.04|1.84|0
1636136100000|2021-11-05 18:15:00|3.05|1.85|3.07|1.87|3.16|1.96|3.02|1.82|0
1636136400000|2021-11-05 18:20:00|3.06|1.86|3.02|1.82|3.11|1.91|2.99|1.79|0
1636136700000|2021-11-05 18:25:00|3.01|1.81|2.97|1.77|3.02|1.82|2.97|1.77|0
1636137000000|2021-11-05 18:30:00|2.98|1.78|2.98|1.78|2.99|1.79|2.97|1.77|0
1636137300000|2021-11-05 18:35:00|2.99|1.79|2.98|1.78|3.01|1.81|2.97|1.77|0
1636137600000|2021-11-05 18:40:00|2.97|1.77|2.98|1.78|2.99|1.79|2.97|1.77|0
1636137900000|2021-11-05 18:45:00|2.97|1.77|2.97|1.77|2.98|1.78|2.96|1.76|0
1636138200000|2021-11-05 18:50:00|2.96|1.76|2.96|1.76|2.98|1.78|2.95|1.75|0
1636138500000|2021-11-05 18:55:00|2.95|1.75|2.96|1.76|2.98|1.78|2.95|1.75|0
1636138800000|2021-11-05 19:00:00|2.95|1.75|3.02|1.82|3.04|1.84|2.95|1.75|0
1636139100000|2021-11-05 19:05:00|3.03|1.83|2.98|1.78|3.04|1.84|2.98|1.78|0
1636139400000|2021-11-05 19:10:00|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1636139700000|2021-11-05 19:15:00|2.98|1.78|2.98|1.78|2.99|1.79|2.97|1.77|0
1636140000000|2021-11-05 19:20:00|2.99|1.79|2.99|1.79|3.01|1.81|2.98|1.78|0
1636140300000|2021-11-05 19:25:00|3|1.8|3.01|1.81|3.03|1.83|3|1.8|0
1636140600000|2021-11-05 19:30:00|3|1.8|2.95|1.75|3.01|1.81|2.95|1.75|0
1636140900000|2021-11-05 19:35:00|2.94|1.74|2.92|1.72|2.95|1.75|2.91|1.71|0
1636141200000|2021-11-05 19:40:00|2.93|1.73|2.97|1.77|2.98|1.78|2.92|1.72|0
1636141500000|2021-11-05 19:45:00|2.98|1.78|2.99|1.79|2.99|1.79|2.94|1.74|0
1636141800000|2021-11-05 19:50:00|2.98|1.78|2.99|1.79|2.99|1.79|2.95|1.75|0
1636142100000|2021-11-05 19:55:00|3|1.8|2.98|1.78|3|1.8|2.96|1.76|0
1636142400000|2021-11-05 20:00:00|2.97|1.77|2.99|1.79|3.02|1.82|2.97|1.77|0
1636142700000|2021-11-05 20:05:00|3|1.8|3.01|1.81|3.01|1.81|2.99|1.79|0
1636143000000|2021-11-05 20:10:00|3.02|1.82|2.98|1.78|3.02|1.82|2.97|1.77|0
1636358700000|2021-11-08 08:05:00|2.9|1.7|2.92|1.72|2.92|1.72|2.9|1.7|0
1636359000000|2021-11-08 08:10:00|2.91|1.71|2.9|1.7|2.93|1.73|2.9|1.7|0
1636359300000|2021-11-08 08:15:00|2.89|1.69|2.9|1.7|2.9|1.7|2.87|1.67|0
1636359600000|2021-11-08 08:20:00|2.91|1.71|2.91|1.71|2.92|1.72|2.91|1.71|0
1636359900000|2021-11-08 08:25:00|2.92|1.72|2.9|1.7|2.92|1.72|2.9|1.7|0
1636360200000|2021-11-08 08:30:00|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1636360500000|2021-11-08 08:35:00|2.9|1.7|2.9|1.7|2.91|1.71|2.89|1.69|0
1636360800000|2021-11-08 08:40:00|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1636361100000|2021-11-08 08:45:00|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1636361400000|2021-11-08 08:50:00|2.87|1.67|2.86|1.66|2.88|1.68|2.86|1.66|0
1636361700000|2021-11-08 08:55:00|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1636362000000|2021-11-08 09:00:00|2.85|1.65|2.83|1.63|2.86|1.66|2.83|1.63|0
1636362300000|2021-11-08 09:05:00|2.84|1.64|2.84|1.64|2.85|1.65|2.83|1.63|0
1636362600000|2021-11-08 09:10:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1636362900000|2021-11-08 09:15:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1636363200000|2021-11-08 09:20:00|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1636363500000|2021-11-08 09:25:00|2.82|1.62|2.82|1.62|2.82|1.62|2.81|1.61|0
1636363800000|2021-11-08 09:30:00|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1636364100000|2021-11-08 09:35:00|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1636364400000|2021-11-08 09:40:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1636364700000|2021-11-08 09:45:00|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1636365000000|2021-11-08 09:50:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1636365300000|2021-11-08 09:55:00|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1636365600000|2021-11-08 10:00:00|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1636365900000|2021-11-08 10:05:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1636366200000|2021-11-08 10:10:00|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1636366500000|2021-11-08 10:15:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1636366800000|2021-11-08 10:20:00|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1636367100000|2021-11-08 10:25:00|2.77|1.57|2.76|1.56|2.77|1.57|2.76|1.56|0
1636367400000|2021-11-08 10:30:00|2.77|1.57|2.76|1.56|2.77|1.57|2.76|1.56|0
1636367700000|2021-11-08 10:35:00|2.77|1.57|2.75|1.55|2.77|1.57|2.75|1.55|0
1636368000000|2021-11-08 10:40:00|2.76|1.56|2.77|1.57|2.77|1.57|2.75|1.55|0
1636368300000|2021-11-08 10:45:00|2.76|1.56|2.78|1.58|2.78|1.58|2.76|1.56|0
1636368600000|2021-11-08 10:50:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1636368900000|2021-11-08 10:55:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1636369200000|2021-11-08 11:00:00|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1636369500000|2021-11-08 11:05:00|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1636369800000|2021-11-08 11:10:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1636370100000|2021-11-08 11:15:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1636370400000|2021-11-08 11:20:00|2.75|1.55|2.77|1.57|2.77|1.57|2.75|1.55|0
1636370700000|2021-11-08 11:25:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1636371000000|2021-11-08 11:30:00|2.75|1.55|2.71|1.51|2.76|1.56|2.71|1.51|0
1636371300000|2021-11-08 11:35:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1636371600000|2021-11-08 11:40:00|2.7|1.5|2.7|1.5|2.71|1.51|2.7|1.5|0
1636371900000|2021-11-08 11:45:00|2.71|1.51|2.71|1.51|2.71|1.51|2.7|1.5|0
1636372200000|2021-11-08 11:50:00|2.7|1.5|2.7|1.5|2.71|1.51|2.7|1.5|0
1636372500000|2021-11-08 11:55:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1636372800000|2021-11-08 12:00:00|2.71|1.51|2.72|1.52|2.73|1.53|2.7|1.5|0
1636373100000|2021-11-08 12:05:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1636373400000|2021-11-08 12:10:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1636373700000|2021-11-08 12:15:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1636374600000|2021-11-08 12:30:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1636374900000|2021-11-08 12:35:00|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1636375200000|2021-11-08 12:40:00|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1636375500000|2021-11-08 12:45:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1636375800000|2021-11-08 12:50:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1636376100000|2021-11-08 12:55:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1636376400000|2021-11-08 13:00:00|2.71|1.51|2.7|1.5|2.72|1.52|2.7|1.5|0
1636376700000|2021-11-08 13:05:00|2.71|1.51|2.69|1.49|2.71|1.51|2.69|1.49|0
1636377000000|2021-11-08 13:10:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1636377600000|2021-11-08 13:20:00|2.68|1.48|2.68|1.48|2.69|1.49|2.67|1.47|0
1636377900000|2021-11-08 13:25:00|2.67|1.47|2.67|1.47|2.68|1.48|2.66|1.46|0
1636378200000|2021-11-08 13:30:00|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1636378500000|2021-11-08 13:35:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1636378800000|2021-11-08 13:40:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1636379100000|2021-11-08 13:45:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1636379400000|2021-11-08 13:50:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1636379700000|2021-11-08 13:55:00|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1636380000000|2021-11-08 14:00:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1636380300000|2021-11-08 14:05:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1636380600000|2021-11-08 14:10:00|2.62|1.42|2.61|1.41|2.63|1.43|2.61|1.41|0
1636380900000|2021-11-08 14:15:00|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1636381200000|2021-11-08 14:20:00|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1636381500000|2021-11-08 14:25:00|2.6|1.4|2.61|1.41|2.61|1.41|2.59|1.39|0
1636381800000|2021-11-08 14:30:00|2.6|1.4|2.54|1.34|2.7|1.5|2.54|1.34|0
1636382100000|2021-11-08 14:35:00|2.66|1.46|2.4|1.2|2.66|1.46|2.32|1.12|0
1636382400000|2021-11-08 14:40:00|2.39|1.19|2.38|1.18|2.4|1.2|2.36|1.16|0
1636382700000|2021-11-08 14:45:00|2.37|1.17|2.37|1.17|2.4|1.2|2.37|1.17|0
1636383000000|2021-11-08 14:50:00|2.36|1.16|2.39|1.19|2.4|1.2|2.36|1.16|0
1636383300000|2021-11-08 14:55:00|2.4|1.2|2.39|1.19|2.42|1.22|2.39|1.19|0
1636383600000|2021-11-08 15:00:00|2.38|1.18|2.42|1.22|2.46|1.26|2.38|1.18|0
1636383900000|2021-11-08 15:05:00|2.41|1.21|2.41|1.21|2.42|1.22|2.39|1.19|0
1636384200000|2021-11-08 15:10:00|2.4|1.2|2.38|1.18|2.41|1.21|2.37|1.17|0
1636384500000|2021-11-08 15:15:00|2.37|1.17|2.36|1.16|2.38|1.18|2.35|1.15|0
1636384800000|2021-11-08 15:20:00|2.35|1.15|2.35|1.15|2.36|1.16|2.34|1.14|0
1636385100000|2021-11-08 15:25:00|2.36|1.16|2.37|1.17|2.37|1.17|2.34|1.14|0
1636385400000|2021-11-08 15:30:00|2.38|1.18|2.36|1.16|2.38|1.18|2.35|1.15|0
1636385700000|2021-11-08 15:35:00|2.35|1.15|2.39|1.19|2.39|1.19|2.35|1.15|0
1636386000000|2021-11-08 15:40:00|2.38|1.18|2.4|1.2|2.44|1.24|2.38|1.18|0
1636386300000|2021-11-08 15:45:00|2.41|1.21|2.36|1.16|2.41|1.21|2.36|1.16|0
1636386600000|2021-11-08 15:50:00|2.37|1.17|2.38|1.18|2.39|1.19|2.37|1.17|0
1636386900000|2021-11-08 15:55:00|2.39|1.19|2.4|1.2|2.4|1.2|2.38|1.18|0
1636387200000|2021-11-08 16:00:00|2.41|1.21|2.39|1.19|2.41|1.21|2.38|1.18|0
1636387500000|2021-11-08 16:05:00|2.4|1.2|2.41|1.21|2.42|1.22|2.39|1.19|0
1636387800000|2021-11-08 16:10:00|2.4|1.2|2.48|1.28|2.55|1.35|2.4|1.2|0
1636388100000|2021-11-08 16:15:00|2.47|1.27|2.44|1.24|2.48|1.28|2.44|1.24|0
1636388400000|2021-11-08 16:20:00|2.45|1.25|2.44|1.24|2.45|1.25|2.43|1.23|0
1636388700000|2021-11-08 16:25:00|2.43|1.23|2.41|1.21|2.44|1.24|2.37|1.17|0
1636389000000|2021-11-08 16:30:00|2.4|1.2|2.42|1.22|2.43|1.23|2.4|1.2|0
1636389300000|2021-11-08 16:35:00|2.43|1.23|2.43|1.23|2.44|1.24|2.41|1.21|0
1636389600000|2021-11-08 16:40:00|2.44|1.24|2.45|1.25|2.45|1.25|2.43|1.23|0
1636389900000|2021-11-08 16:45:00|2.44|1.24|2.45|1.25|2.45|1.25|2.43|1.23|0
1636390200000|2021-11-08 16:50:00|2.46|1.26|2.45|1.25|2.47|1.27|2.45|1.25|0
1636390500000|2021-11-08 16:55:00|2.46|1.26|2.46|1.26|2.47|1.27|2.46|1.26|0
1636390800000|2021-11-08 17:00:00|2.47|1.27|2.5|1.3|2.5|1.3|2.45|1.25|0
1636391100000|2021-11-08 17:05:00|2.49|1.29|2.57|1.37|2.58|1.38|2.42|1.22|0
1636391400000|2021-11-08 17:10:00|2.56|1.36|2.58|1.38|2.58|1.38|2.56|1.36|0
1636391700000|2021-11-08 17:15:00|2.59|1.39|2.59|1.39|2.61|1.41|2.57|1.37|0
1636392000000|2021-11-08 17:20:00|2.6|1.4|2.59|1.39|2.6|1.4|2.58|1.38|0
1636392300000|2021-11-08 17:25:00|2.58|1.38|2.59|1.39|2.6|1.4|2.58|1.38|0
1636392600000|2021-11-08 17:30:00|2.6|1.4|2.58|1.38|2.61|1.41|2.57|1.37|0
1636392900000|2021-11-08 17:35:00|2.59|1.39|2.61|1.41|2.61|1.41|2.58|1.38|0
1636393200000|2021-11-08 17:40:00|2.6|1.4|2.59|1.39|2.61|1.41|2.59|1.39|0
1636393500000|2021-11-08 17:45:00|2.58|1.38|2.59|1.39|2.6|1.4|2.58|1.38|0
1636393800000|2021-11-08 17:50:00|2.6|1.4|2.6|1.4|2.61|1.41|2.59|1.39|0
1636394100000|2021-11-08 17:55:00|2.61|1.41|2.59|1.39|2.62|1.42|2.59|1.39|0
1636394400000|2021-11-08 18:00:00|2.58|1.38|2.59|1.39|2.6|1.4|2.58|1.38|0
1636394700000|2021-11-08 18:05:00|2.58|1.38|2.59|1.39|2.59|1.39|2.58|1.38|0
1636395000000|2021-11-08 18:10:00|2.6|1.4|2.57|1.37|2.6|1.4|2.56|1.36|0
1636395300000|2021-11-08 18:15:00|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1636395600000|2021-11-08 18:20:00|2.55|1.35|2.55|1.35|2.56|1.36|2.55|1.35|0
1636395900000|2021-11-08 18:25:00|2.56|1.36|2.56|1.36|2.56|1.36|2.55|1.35|0
1636396200000|2021-11-08 18:30:00|2.55|1.35|2.57|1.37|2.57|1.37|2.55|1.35|0
1636396500000|2021-11-08 18:35:00|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1636396800000|2021-11-08 18:40:00|2.57|1.37|2.55|1.35|2.57|1.37|2.55|1.35|0
1636397100000|2021-11-08 18:45:00|2.56|1.36|2.55|1.35|2.56|1.36|2.54|1.34|0
1636397400000|2021-11-08 18:50:00|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1636397700000|2021-11-08 18:55:00|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1636398000000|2021-11-08 19:00:00|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1636398300000|2021-11-08 19:05:00|2.53|1.33|2.51|1.31|2.53|1.33|2.51|1.31|0
1636398600000|2021-11-08 19:10:00|2.52|1.32|2.53|1.33|2.53|1.33|2.51|1.31|0
1636398900000|2021-11-08 19:15:00|2.52|1.32|2.51|1.31|2.53|1.33|2.5|1.3|0
1636399200000|2021-11-08 19:20:00|2.5|1.3|2.53|1.33|2.54|1.34|2.5|1.3|0
1636399500000|2021-11-08 19:25:00|2.54|1.34|2.54|1.34|2.55|1.35|2.53|1.33|0
1636399800000|2021-11-08 19:30:00|2.53|1.33|2.52|1.32|2.53|1.33|2.51|1.31|0
1636400100000|2021-11-08 19:35:00|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1636400400000|2021-11-08 19:40:00|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1636400700000|2021-11-08 19:45:00|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1636401000000|2021-11-08 19:50:00|2.5|1.3|2.52|1.32|2.52|1.32|2.5|1.3|0
1636401300000|2021-11-08 19:55:00|2.51|1.31|2.49|1.29|2.52|1.32|2.49|1.29|0
1636401600000|2021-11-08 20:00:00|2.5|1.3|2.5|1.3|2.51|1.31|2.49|1.29|0
1636401900000|2021-11-08 20:05:00|2.49|1.29|2.36|1.16|2.59|1.39|2.3|1.1|0
1636402200000|2021-11-08 20:10:00|2.35|1.15|2.36|1.16|2.38|1.18|2.35|1.15|0
1636402500000|2021-11-08 20:15:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1636402800000|2021-11-08 20:20:00|2.35|1.15|2.36|1.16|2.37|1.17|2.35|1.15|0
1636403100000|2021-11-08 20:25:00|2.37|1.17|2.38|1.18|2.39|1.19|2.37|1.17|0
1636403400000|2021-11-08 20:30:00|2.37|1.17|2.37|1.17|2.38|1.18|2.36|1.16|0
1636403700000|2021-11-08 20:35:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1636404000000|2021-11-08 20:40:00|2.37|1.17|2.4|1.2|2.4|1.2|2.37|1.17|0
1636404300000|2021-11-08 20:45:00|2.39|1.19|2.42|1.22|2.42|1.22|2.39|1.19|0
1636404600000|2021-11-08 20:50:00|2.4|1.2|2.37|1.17|2.4|1.2|2.36|1.16|0
1636404900000|2021-11-08 20:55:00|2.36|1.16|2.38|1.18|2.39|1.19|2.36|1.16|0
1636405200000|2021-11-08 21:00:00|2.39|1.19|2.42|1.22|2.43|1.23|2.38|1.18|0
1636405500000|2021-11-08 21:05:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1636405800000|2021-11-08 21:10:00|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1636406100000|2021-11-08 21:15:00|2.51|1.11|2.51|1.11|2.51|1.11|2.5|1.1|0
1636406400000|2021-11-08 21:20:00|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1636406700000|2021-11-08 21:25:00|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1636407000000|2021-11-08 21:30:00|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1636407600000|2021-11-08 21:40:00|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1636407900000|2021-11-08 21:45:00|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1636408200000|2021-11-08 21:50:00|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1636408500000|2021-11-08 21:55:00|2.5|1.1|2.5|1.1|2.5|1.1|2.49|1.09|0
1636412400000|2021-11-08 23:00:00|2.51|1.11|2.5|1.1|2.51|1.11|2.49|1.09|0
1636413000000|2021-11-08 23:10:00|2.49|1.09|2.51|1.11|2.51|1.11|2.49|1.09|0
1636413300000|2021-11-08 23:15:00|2.52|1.12|2.52|1.12|2.52|1.12|2.51|1.11|0
1636413900000|2021-11-08 23:25:00|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1636414200000|2021-11-08 23:30:00|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1636414500000|2021-11-08 23:35:00|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1636414800000|2021-11-08 23:40:00|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1636415100000|2021-11-08 23:45:00|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1636415400000|2021-11-08 23:50:00|2.51|1.11|2.51|1.11|2.51|1.11|2.5|1.1|0
1636415700000|2021-11-08 23:55:00|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1636416000000|2021-11-09 00:00:00|2.52|1.12|2.51|1.11|2.52|1.12|2.5|1.1|0
1636416300000|2021-11-09 00:05:00|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1636416600000|2021-11-09 00:10:00|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1636416900000|2021-11-09 00:15:00|2.52|1.12|2.54|1.14|2.54|1.14|2.52|1.12|0
1636417200000|2021-11-09 00:20:00|2.53|1.13|2.53|1.13|2.54|1.14|2.53|1.13|0
1636417500000|2021-11-09 00:25:00|2.54|1.14|2.55|1.15|2.55|1.15|2.54|1.14|0
1636417800000|2021-11-09 00:30:00|2.54|1.14|2.56|1.16|2.56|1.16|2.54|1.14|0
1636418100000|2021-11-09 00:35:00|2.55|1.15|2.55|1.15|2.56|1.16|2.54|1.14|0
1636418400000|2021-11-09 00:40:00|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1636419000000|2021-11-09 00:50:00|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1636419300000|2021-11-09 00:55:00|2.56|1.16|2.56|1.16|2.56|1.16|2.55|1.15|0
1636419600000|2021-11-09 01:00:00|2.55|1.15|2.56|1.16|2.57|1.17|2.55|1.15|0
1636419900000|2021-11-09 01:05:00|2.57|1.17|2.56|1.16|2.57|1.17|2.56|1.16|0
1636420200000|2021-11-09 01:10:00|2.55|1.15|2.55|1.15|2.56|1.16|2.55|1.15|0
1636420500000|2021-11-09 01:15:00|2.54|1.14|2.55|1.15|2.55|1.15|2.54|1.14|0
1636420800000|2021-11-09 01:20:00|2.54|1.14|2.55|1.15|2.55|1.15|2.54|1.14|0
1636421400000|2021-11-09 01:30:00|2.56|1.16|2.56|1.16|2.56|1.16|2.55|1.15|0
1636421700000|2021-11-09 01:35:00|2.57|1.17|2.56|1.16|2.57|1.17|2.55|1.15|0
1636422000000|2021-11-09 01:40:00|2.55|1.15|2.56|1.16|2.56|1.16|2.55|1.15|0
1636422300000|2021-11-09 01:45:00|2.57|1.17|2.56|1.16|2.57|1.17|2.55|1.15|0
1636422600000|2021-11-09 01:50:00|2.55|1.15|2.55|1.15|2.56|1.16|2.55|1.15|0
1636422900000|2021-11-09 01:55:00|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1636423200000|2021-11-09 02:00:00|2.56|1.16|2.54|1.14|2.56|1.16|2.54|1.14|0
1636423800000|2021-11-09 02:10:00|2.53|1.13|2.53|1.13|2.54|1.14|2.53|1.13|0
1636424100000|2021-11-09 02:15:00|2.52|1.12|2.52|1.12|2.53|1.13|2.52|1.12|0
1636424400000|2021-11-09 02:20:00|2.53|1.13|2.53|1.13|2.53|1.13|2.52|1.12|0
1636425300000|2021-11-09 02:35:00|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1636425600000|2021-11-09 02:40:00|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1636425900000|2021-11-09 02:45:00|2.52|1.12|2.52|1.12|2.53|1.13|2.52|1.12|0
1636426800000|2021-11-09 03:00:00|2.53|1.13|2.53|1.13|2.53|1.13|2.52|1.12|0
1636427100000|2021-11-09 03:05:00|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1636427700000|2021-11-09 03:15:00|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1636428000000|2021-11-09 03:20:00|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1636428600000|2021-11-09 03:30:00|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1636428900000|2021-11-09 03:35:00|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1636429200000|2021-11-09 03:40:00|2.6|1.2|2.61|1.21|2.61|1.21|2.6|1.2|0
1636429500000|2021-11-09 03:45:00|2.62|1.22|2.62|1.22|2.62|1.22|2.61|1.21|0
1636429800000|2021-11-09 03:50:00|2.63|1.23|2.63|1.23|2.63|1.23|2.62|1.22|0
1636430100000|2021-11-09 03:55:00|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1636430400000|2021-11-09 04:00:00|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1636431300000|2021-11-09 04:15:00|2.62|1.22|2.62|1.22|2.62|1.22|2.61|1.21|0
1636431600000|2021-11-09 04:20:00|2.61|1.21|2.61|1.21|2.62|1.22|2.61|1.21|0
1636431900000|2021-11-09 04:25:00|2.62|1.22|2.61|1.21|2.62|1.22|2.61|1.21|0
1636432200000|2021-11-09 04:30:00|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1636432800000|2021-11-09 04:40:00|2.61|1.21|2.6|1.2|2.61|1.21|2.6|1.2|0
1636433100000|2021-11-09 04:45:00|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1636434000000|2021-11-09 05:00:00|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1636434300000|2021-11-09 05:05:00|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1636434600000|2021-11-09 05:10:00|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1636434900000|2021-11-09 05:15:00|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1636435500000|2021-11-09 05:25:00|2.58|1.18|2.58|1.18|2.59|1.19|2.57|1.17|0
1636436100000|2021-11-09 05:35:00|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1636436400000|2021-11-09 05:40:00|2.56|1.16|2.56|1.16|2.57|1.17|2.56|1.16|0
1636436700000|2021-11-09 05:45:00|2.55|1.15|2.55|1.15|2.55|1.15|2.54|1.14|0
1636437600000|2021-11-09 06:00:00|2.54|1.14|2.54|1.14|2.54|1.14|2.53|1.13|0
1636438500000|2021-11-09 06:15:00|2.55|1.15|2.54|1.14|2.55|1.15|2.54|1.14|0
1636438800000|2021-11-09 06:20:00|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1636439100000|2021-11-09 06:25:00|2.54|1.14|2.55|1.15|2.55|1.15|2.54|1.14|0
1636439400000|2021-11-09 06:30:00|2.54|1.14|2.54|1.14|2.55|1.15|2.54|1.14|0
1636439700000|2021-11-09 06:35:00|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1636440300000|2021-11-09 06:45:00|2.51|1.11|2.54|1.14|2.54|1.14|2.51|1.11|0
1636441200000|2021-11-09 07:00:00|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1636441500000|2021-11-09 07:05:00|2.55|1.15|2.54|1.14|2.55|1.15|2.54|1.14|0
1636441800000|2021-11-09 07:10:00|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1636442100000|2021-11-09 07:15:00|2.53|1.13|2.53|1.13|2.54|1.14|2.53|1.13|0
1636442400000|2021-11-09 07:20:00|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1636442700000|2021-11-09 07:25:00|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1636443000000|2021-11-09 07:30:00|2.53|1.13|2.53|1.13|2.53|1.13|2.52|1.12|0
1636443600000|2021-11-09 07:40:00|2.54|1.14|2.54|1.14|2.54|1.14|2.53|1.13|0
1636443900000|2021-11-09 07:45:00|2.53|1.13|2.55|1.15|2.55|1.15|2.53|1.13|0
1636444200000|2021-11-09 07:50:00|2.54|1.14|2.54|1.14|2.55|1.15|2.54|1.14|0
1636444500000|2021-11-09 07:55:00|2.55|1.15|2.54|1.14|2.55|1.15|2.54|1.14|0
1636444800000|2021-11-09 08:00:00|2.55|1.15|2.6|1.2|2.6|1.2|2.44|1.04|0
1636445100000|2021-11-09 08:05:00|2.5|1.3|2.47|1.27|2.5|1.3|2.46|1.26|0
1636445400000|2021-11-09 08:10:00|2.46|1.26|2.44|1.24|2.46|1.26|2.44|1.24|0
1636445700000|2021-11-09 08:15:00|2.45|1.25|2.44|1.24|2.45|1.25|2.44|1.24|0
1636446000000|2021-11-09 08:20:00|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1636446300000|2021-11-09 08:25:00|2.44|1.24|2.44|1.24|2.45|1.25|2.43|1.23|0
1636446600000|2021-11-09 08:30:00|2.43|1.23|2.45|1.25|2.46|1.26|2.42|1.22|0
1636446900000|2021-11-09 08:35:00|2.46|1.26|2.46|1.26|2.46|1.26|2.45|1.25|0
1636447200000|2021-11-09 08:40:00|2.45|1.25|2.45|1.25|2.46|1.26|2.44|1.24|0
1636447500000|2021-11-09 08:45:00|2.44|1.24|2.44|1.24|2.45|1.25|2.44|1.24|0
1636448100000|2021-11-09 08:55:00|2.43|1.23|2.44|1.24|2.45|1.25|2.43|1.23|0
1636448400000|2021-11-09 09:00:00|2.45|1.25|2.45|1.25|2.45|1.25|2.44|1.24|0
1636448700000|2021-11-09 09:05:00|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1636449000000|2021-11-09 09:10:00|2.45|1.25|2.45|1.25|2.45|1.25|2.44|1.24|0
1636449300000|2021-11-09 09:15:00|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1636449600000|2021-11-09 09:20:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1636449900000|2021-11-09 09:25:00|2.46|1.26|2.46|1.26|2.47|1.27|2.45|1.25|0
1636450200000|2021-11-09 09:30:00|2.45|1.25|2.45|1.25|2.46|1.26|2.45|1.25|0
1636450800000|2021-11-09 09:40:00|2.44|1.24|2.44|1.24|2.45|1.25|2.44|1.24|0
1636451100000|2021-11-09 09:45:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1636451400000|2021-11-09 09:50:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1636451700000|2021-11-09 09:55:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1636452600000|2021-11-09 10:10:00|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1636452900000|2021-11-09 10:15:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1636453200000|2021-11-09 10:20:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1636453500000|2021-11-09 10:25:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1636454100000|2021-11-09 10:35:00|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1636454400000|2021-11-09 10:40:00|2.41|1.21|2.43|1.23|2.43|1.23|2.41|1.21|0
1636454700000|2021-11-09 10:45:00|2.49|1.29|2.41|1.21|2.49|1.29|2.41|1.21|0
1636455300000|2021-11-09 10:55:00|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1636455600000|2021-11-09 11:00:00|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1636455900000|2021-11-09 11:05:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1636456200000|2021-11-09 11:10:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1636456500000|2021-11-09 11:15:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1636456800000|2021-11-09 11:20:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1636457100000|2021-11-09 11:25:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1636457700000|2021-11-09 11:35:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1636458000000|2021-11-09 11:40:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1636458300000|2021-11-09 11:45:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1636458600000|2021-11-09 11:50:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1636458900000|2021-11-09 11:55:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1636459200000|2021-11-09 12:00:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1636459500000|2021-11-09 12:05:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1636459800000|2021-11-09 12:10:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1636460400000|2021-11-09 12:20:00|2.4|1.2|2.41|1.21|2.42|1.22|2.4|1.2|0
1636460700000|2021-11-09 12:25:00|2.42|1.22|2.4|1.2|2.42|1.22|2.4|1.2|0
1636461000000|2021-11-09 12:30:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1636461300000|2021-11-09 12:35:00|2.42|1.22|2.42|1.22|2.43|1.23|2.42|1.22|0
1636461600000|2021-11-09 12:40:00|2.41|1.21|2.43|1.23|2.44|1.24|2.41|1.21|0
1636461900000|2021-11-09 12:45:00|2.44|1.24|2.45|1.25|2.47|1.27|2.44|1.24|0
1636462200000|2021-11-09 12:50:00|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1636462500000|2021-11-09 12:55:00|2.44|1.24|2.46|1.26|2.46|1.26|2.44|1.24|0
1636462800000|2021-11-09 13:00:00|2.45|1.25|2.46|1.26|2.46|1.26|2.45|1.25|0
1636463100000|2021-11-09 13:05:00|2.45|1.25|2.44|1.24|2.46|1.26|2.44|1.24|0
1636463700000|2021-11-09 13:15:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1636464300000|2021-11-09 13:25:00|2.44|1.24|2.42|1.22|2.44|1.24|2.42|1.22|0
1636464600000|2021-11-09 13:30:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1636464900000|2021-11-09 13:35:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1636465200000|2021-11-09 13:40:00|2.41|1.21|2.38|1.18|2.41|1.21|2.38|1.18|0
1636465500000|2021-11-09 13:45:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1636465800000|2021-11-09 13:50:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1636466100000|2021-11-09 13:55:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1636466400000|2021-11-09 14:00:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1636466700000|2021-11-09 14:05:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1636467000000|2021-11-09 14:10:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1636467300000|2021-11-09 14:15:00|2.38|1.18|2.37|1.17|2.39|1.19|2.37|1.17|0
1636467600000|2021-11-09 14:20:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1636467900000|2021-11-09 14:25:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1636468200000|2021-11-09 14:30:00|2.35|1.15|2.37|1.17|2.37|1.17|2.35|1.15|0
1636468500000|2021-11-09 14:35:00|2.38|1.18|2.42|1.22|2.43|1.23|2.37|1.17|0
1636468800000|2021-11-09 14:40:00|2.41|1.21|2.44|1.24|2.44|1.24|2.41|1.21|0
1636469100000|2021-11-09 14:45:00|2.43|1.23|2.47|1.27|2.49|1.29|2.43|1.23|0
1636469400000|2021-11-09 14:50:00|2.48|1.28|2.51|1.31|2.52|1.32|2.46|1.26|0
1636469700000|2021-11-09 14:55:00|2.5|1.3|2.76|1.56|2.76|1.56|2.44|1.24|0
1636470000000|2021-11-09 15:00:00|2.77|1.57|2.81|1.61|2.83|1.63|2.7|1.5|0
1636470300000|2021-11-09 15:05:00|2.82|1.62|2.8|1.6|2.82|1.62|2.74|1.54|0
1636470600000|2021-11-09 15:10:00|2.81|1.61|2.73|1.53|2.82|1.62|2.73|1.53|0
1636470900000|2021-11-09 15:15:00|2.74|1.54|2.96|1.76|2.97|1.77|2.6|1.4|0
1636471200000|2021-11-09 15:20:00|2.95|1.75|2.97|1.77|2.99|1.79|2.93|1.73|0
1636471500000|2021-11-09 15:25:00|2.96|1.76|2.88|1.68|2.96|1.76|2.86|1.66|0
1636471800000|2021-11-09 15:30:00|2.87|1.67|2.81|1.61|2.87|1.67|2.81|1.61|0
1636472100000|2021-11-09 15:35:00|2.82|1.62|2.85|1.65|2.85|1.65|2.81|1.61|0
1636472400000|2021-11-09 15:40:00|2.84|1.64|2.8|1.6|2.85|1.65|2.79|1.59|0
1636472700000|2021-11-09 15:45:00|2.81|1.61|2.83|1.63|2.83|1.63|2.8|1.6|0
1636473000000|2021-11-09 15:50:00|2.82|1.62|3.2|2|3.22|2.02|2.82|1.62|0
1636473300000|2021-11-09 15:55:00|3.19|1.99|3.33|2.13|3.33|2.13|3.19|1.99|0
1636473600000|2021-11-09 16:00:00|3.32|2.12|3.29|2.09|3.32|2.12|3.28|2.08|0
1636473900000|2021-11-09 16:05:00|3.3|2.1|3.33|2.13|3.34|2.14|3.29|2.09|0
1636474200000|2021-11-09 16:10:00|3.34|2.14|3.39|2.19|3.44|2.24|3.34|2.14|0
1636474500000|2021-11-09 16:15:00|3.4|2.2|3.35|2.15|3.4|2.2|3.34|2.14|0
1636474800000|2021-11-09 16:20:00|3.34|2.14|3.37|2.17|3.37|2.17|3.32|2.12|0
1636475100000|2021-11-09 16:25:00|3.38|2.18|3.44|2.24|3.45|2.25|3.36|2.16|0
1636475400000|2021-11-09 16:30:00|3.42|2.22|3.42|2.22|3.42|2.22|3.38|2.18|0
1636475700000|2021-11-09 16:35:00|3.41|2.21|3.43|2.23|3.44|2.24|3.38|2.18|0
1636476000000|2021-11-09 16:40:00|3.42|2.22|3.34|2.14|3.43|2.23|3.34|2.14|0
1636476300000|2021-11-09 16:45:00|3.35|2.15|3.38|2.18|3.39|2.19|3.34|2.14|0
1636476600000|2021-11-09 16:50:00|3.37|2.17|3.43|2.23|3.44|2.24|3.37|2.17|0
1636476900000|2021-11-09 16:55:00|3.44|2.24|3.45|2.25|3.46|2.26|3.44|2.24|0
1636477200000|2021-11-09 17:00:00|3.46|2.26|3.5|2.3|3.51|2.31|3.46|2.26|0
1636477500000|2021-11-09 17:05:00|3.51|2.31|3.5|2.3|3.53|2.33|3.47|2.27|0
1636477800000|2021-11-09 17:10:00|3.49|2.29|3.44|2.24|3.49|2.29|3.42|2.22|0
1636478100000|2021-11-09 17:15:00|3.43|2.23|3.44|2.24|3.44|2.24|3.41|2.21|0
1636478400000|2021-11-09 17:20:00|3.43|2.23|3.43|2.23|3.46|2.26|3.42|2.22|0
1636478700000|2021-11-09 17:25:00|3.42|2.22|3.46|2.26|3.48|2.28|3.41|2.21|0
1636479000000|2021-11-09 17:30:00|3.47|2.27|3.43|2.23|3.48|2.28|3.42|2.22|0
1636479300000|2021-11-09 17:35:00|3.42|2.22|3.42|2.22|3.45|2.25|3.39|2.19|0
1636479600000|2021-11-09 17:40:00|3.43|2.23|3.39|2.19|3.45|2.25|3.38|2.18|0
1636479900000|2021-11-09 17:45:00|3.38|2.18|3.38|2.18|3.4|2.2|3.37|2.17|0
1636480200000|2021-11-09 17:50:00|3.37|2.17|3.37|2.17|3.38|2.18|3.34|2.14|0
1636480500000|2021-11-09 17:55:00|3.38|2.18|3.41|2.21|3.41|2.21|3.37|2.17|0
1636480800000|2021-11-09 18:00:00|3.4|2.2|3.38|2.18|3.41|2.21|3.38|2.18|0
1636481100000|2021-11-09 18:05:00|3.39|2.19|3.36|2.16|3.4|2.2|3.35|2.15|0
1636481400000|2021-11-09 18:10:00|3.37|2.17|3.39|2.19|3.39|2.19|3.36|2.16|0
1636481700000|2021-11-09 18:15:00|3.38|2.18|3.35|2.15|3.39|2.19|3.35|2.15|0
1636482000000|2021-11-09 18:20:00|3.36|2.16|3.36|2.16|3.37|2.17|3.35|2.15|0
1636482300000|2021-11-09 18:25:00|3.37|2.17|3.41|2.21|3.43|2.23|3.36|2.16|0
1636482600000|2021-11-09 18:30:00|3.4|2.2|3.38|2.18|3.4|2.2|3.37|2.17|0
1636482900000|2021-11-09 18:35:00|3.39|2.19|3.43|2.23|3.43|2.23|3.38|2.18|0
1636483200000|2021-11-09 18:40:00|3.42|2.22|3.43|2.23|3.44|2.24|3.41|2.21|0
1636483500000|2021-11-09 18:45:00|3.42|2.22|3.45|2.25|3.46|2.26|3.41|2.21|0
1636483800000|2021-11-09 18:50:00|3.46|2.26|3.47|2.27|3.47|2.27|3.43|2.23|0
1636484100000|2021-11-09 18:55:00|3.46|2.26|3.33|2.13|3.59|2.39|3.33|2.13|0
1636484400000|2021-11-09 19:00:00|3.34|2.14|3.31|2.11|3.35|2.15|3.3|2.1|0
1636484700000|2021-11-09 19:05:00|3.32|2.12|3.32|2.12|3.32|2.12|3.3|2.1|0
1636485000000|2021-11-09 19:10:00|3.33|2.13|3.31|2.11|3.34|2.14|3.31|2.11|0
1636485300000|2021-11-09 19:15:00|3.32|2.12|3.27|2.07|3.32|2.12|3.26|2.06|0
1636485600000|2021-11-09 19:20:00|3.28|2.08|3.12|1.92|3.28|2.08|3.09|1.89|0
1636485900000|2021-11-09 19:25:00|3.11|1.91|3.13|1.93|3.15|1.95|3.11|1.91|0
1636486200000|2021-11-09 19:30:00|3.14|1.94|3.18|1.98|3.19|1.99|3.12|1.92|0
1636486500000|2021-11-09 19:35:00|3.19|1.99|3.15|1.95|3.19|1.99|3.15|1.95|0
1636486800000|2021-11-09 19:40:00|3.14|1.94|3.15|1.95|3.16|1.96|3.13|1.93|0
1636487100000|2021-11-09 19:45:00|3.14|1.94|3.15|1.95|3.15|1.95|3.13|1.93|0
1636487400000|2021-11-09 19:50:00|3.16|1.96|3.14|1.94|3.18|1.98|3.14|1.94|0
1636487700000|2021-11-09 19:55:00|3.15|1.95|3.12|1.92|3.15|1.95|3.12|1.92|0
1636488000000|2021-11-09 20:00:00|3.13|1.93|3.13|1.93|3.14|1.94|3.12|1.92|0
1636488300000|2021-11-09 20:05:00|3.12|1.92|3.13|1.93|3.16|1.96|3.12|1.92|0
1636488600000|2021-11-09 20:10:00|3.14|1.94|3.16|1.96|3.17|1.97|3.13|1.93|0
1636488900000|2021-11-09 20:15:00|3.15|1.95|3.18|1.98|3.18|1.98|3.14|1.94|0
1636489200000|2021-11-09 20:20:00|3.17|1.97|3.13|1.93|3.18|1.98|3.13|1.93|0
1636489500000|2021-11-09 20:25:00|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1636489800000|2021-11-09 20:30:00|3.16|1.96|3.15|1.95|3.18|1.98|3.15|1.95|0
1636490100000|2021-11-09 20:35:00|3.16|1.96|3.15|1.95|3.17|1.97|3.14|1.94|0
1636490400000|2021-11-09 20:40:00|3.14|1.94|3.1|1.9|3.15|1.95|3.09|1.89|0
1636490700000|2021-11-09 20:45:00|3.09|1.89|3.13|1.93|3.13|1.93|3.09|1.89|0
1636491000000|2021-11-09 20:50:00|3.12|1.92|3.12|1.92|3.14|1.94|3.11|1.91|0
1636491300000|2021-11-09 20:55:00|3.11|1.91|3.08|1.88|3.12|1.92|3.07|1.87|0
1636491600000|2021-11-09 21:00:00|3.09|1.89|3.11|1.91|3.12|1.92|3.09|1.89|0
1636491900000|2021-11-09 21:05:00|3.12|1.92|3.11|1.91|3.12|1.92|3.1|1.9|0
1636492200000|2021-11-09 21:10:00|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1636492500000|2021-11-09 21:15:00|3.21|1.81|3.22|1.82|3.22|1.82|3.21|1.81|0
1636492800000|2021-11-09 21:20:00|3.21|1.81|3.22|1.82|3.22|1.82|3.21|1.81|0
1636493100000|2021-11-09 21:25:00|3.23|1.83|3.23|1.83|3.23|1.83|3.22|1.82|0
1636493400000|2021-11-09 21:30:00|3.22|1.82|3.22|1.82|3.23|1.83|3.22|1.82|0
1636493700000|2021-11-09 21:35:00|3.21|1.81|3.21|1.81|3.22|1.82|3.21|1.81|0
1636494000000|2021-11-09 21:40:00|3.22|1.82|3.22|1.82|3.22|1.82|3.21|1.81|0
1636494300000|2021-11-09 21:45:00|3.21|1.81|3.21|1.81|3.22|1.82|3.21|1.81|0
1636495200000|2021-11-09 22:00:00|3.22|1.82|3.21|1.81|3.22|1.82|3.21|1.81|0
1636496400000|2021-11-09 22:20:00|3.22|1.82|3.21|1.81|3.22|1.82|3.21|1.81|0
1636498200000|2021-11-09 22:50:00|3.2|1.8|3.21|1.81|3.21|1.81|3.2|1.8|0
1636498500000|2021-11-09 22:55:00|3.2|1.8|3.2|1.8|3.2|1.8|3.2|1.8|0
1636498800000|2021-11-09 23:00:00|3.21|1.81|3.22|1.82|3.23|1.83|3.2|1.8|0
1636499100000|2021-11-09 23:05:00|3.23|1.83|3.22|1.82|3.23|1.83|3.22|1.82|0
1636499400000|2021-11-09 23:10:00|3.21|1.81|3.22|1.82|3.23|1.83|3.21|1.81|0
1636499700000|2021-11-09 23:15:00|3.23|1.83|3.23|1.83|3.24|1.84|3.23|1.83|0
1636500000000|2021-11-09 23:20:00|3.24|1.84|3.24|1.84|3.24|1.84|3.23|1.83|0
1636500300000|2021-11-09 23:25:00|3.23|1.83|3.23|1.83|3.24|1.84|3.22|1.82|0
1636500600000|2021-11-09 23:30:00|3.22|1.82|3.22|1.82|3.24|1.84|3.22|1.82|0
1636500900000|2021-11-09 23:35:00|3.23|1.83|3.23|1.83|3.23|1.83|3.22|1.82|0
1636501200000|2021-11-09 23:40:00|3.22|1.82|3.21|1.81|3.22|1.82|3.21|1.81|0
1636501500000|2021-11-09 23:45:00|3.22|1.82|3.23|1.83|3.23|1.83|3.21|1.81|0
1636501800000|2021-11-09 23:50:00|3.24|1.84|3.23|1.83|3.24|1.84|3.23|1.83|0
1636502400000|2021-11-10 00:00:00|3.22|1.82|3.21|1.81|3.22|1.82|3.2|1.8|0
1636502700000|2021-11-10 00:05:00|3.22|1.82|3.23|1.83|3.23|1.83|3.21|1.81|0
1636503000000|2021-11-10 00:10:00|3.22|1.82|3.21|1.81|3.23|1.83|3.21|1.81|0
1636503300000|2021-11-10 00:15:00|3.22|1.82|3.22|1.82|3.22|1.82|3.21|1.81|0
1636503600000|2021-11-10 00:20:00|3.23|1.83|3.24|1.84|3.24|1.84|3.22|1.82|0
1636503900000|2021-11-10 00:25:00|3.23|1.83|3.23|1.83|3.24|1.84|3.23|1.83|0
1636504500000|2021-11-10 00:35:00|3.24|1.84|3.24|1.84|3.24|1.84|3.23|1.83|0
1636504800000|2021-11-10 00:40:00|3.23|1.83|3.24|1.84|3.24|1.84|3.23|1.83|0
1636505100000|2021-11-10 00:45:00|3.23|1.83|3.25|1.85|3.26|1.86|3.23|1.83|0
1636505400000|2021-11-10 00:50:00|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1636505700000|2021-11-10 00:55:00|3.24|1.84|3.25|1.85|3.25|1.85|3.24|1.84|0
1636506000000|2021-11-10 01:00:00|3.24|1.84|3.23|1.83|3.24|1.84|3.23|1.83|0
1636506300000|2021-11-10 01:05:00|3.24|1.84|3.25|1.85|3.25|1.85|3.24|1.84|0
1636506600000|2021-11-10 01:10:00|3.24|1.84|3.25|1.85|3.25|1.85|3.24|1.84|0
1636506900000|2021-11-10 01:15:00|3.24|1.84|3.25|1.85|3.25|1.85|3.23|1.83|0
1636507200000|2021-11-10 01:20:00|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1636507500000|2021-11-10 01:25:00|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1636507800000|2021-11-10 01:30:00|3.26|1.86|3.25|1.85|3.27|1.87|3.25|1.85|0
1636508100000|2021-11-10 01:35:00|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1636508400000|2021-11-10 01:40:00|3.26|1.86|3.27|1.87|3.28|1.88|3.26|1.86|0
1636508700000|2021-11-10 01:45:00|3.28|1.88|3.26|1.86|3.28|1.88|3.26|1.86|0
1636509000000|2021-11-10 01:50:00|3.25|1.85|3.25|1.85|3.26|1.86|3.25|1.85|0
1636509300000|2021-11-10 01:55:00|3.24|1.84|3.24|1.84|3.24|1.84|3.23|1.83|0
1636509600000|2021-11-10 02:00:00|3.23|1.83|3.24|1.84|3.25|1.85|3.23|1.83|0
1636509900000|2021-11-10 02:05:00|3.25|1.85|3.24|1.84|3.25|1.85|3.23|1.83|0
1636510200000|2021-11-10 02:10:00|3.25|1.85|3.27|1.87|3.27|1.87|3.25|1.85|0
1636510500000|2021-11-10 02:15:00|3.26|1.86|3.27|1.87|3.28|1.88|3.26|1.86|0
1636510800000|2021-11-10 02:20:00|3.28|1.88|3.28|1.88|3.28|1.88|3.27|1.87|0
1636511100000|2021-11-10 02:25:00|3.27|1.87|3.27|1.87|3.28|1.88|3.26|1.86|0
1636511400000|2021-11-10 02:30:00|3.26|1.86|3.3|1.9|3.3|1.9|3.26|1.86|0
1636511700000|2021-11-10 02:35:00|3.32|1.92|3.31|1.91|3.32|1.92|3.31|1.91|0
1636512000000|2021-11-10 02:40:00|3.32|1.92|3.31|1.91|3.32|1.92|3.31|1.91|0
1636512300000|2021-11-10 02:45:00|3.32|1.92|3.32|1.92|3.33|1.93|3.31|1.91|0
1636512600000|2021-11-10 02:50:00|3.33|1.93|3.33|1.93|3.33|1.93|3.32|1.92|0
1636512900000|2021-11-10 02:55:00|3.32|1.92|3.32|1.92|3.33|1.93|3.32|1.92|0
1636513200000|2021-11-10 03:00:00|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1636513800000|2021-11-10 03:10:00|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1636514100000|2021-11-10 03:15:00|3.32|1.92|3.32|1.92|3.34|1.94|3.32|1.92|0
1636514400000|2021-11-10 03:20:00|3.31|1.91|3.31|1.91|3.31|1.91|3.3|1.9|0
1636514700000|2021-11-10 03:25:00|3.3|1.9|3.31|1.91|3.31|1.91|3.3|1.9|0
1636515000000|2021-11-10 03:30:00|3.3|1.9|3.31|1.91|3.31|1.91|3.3|1.9|0
1636515300000|2021-11-10 03:35:00|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1636515600000|2021-11-10 03:40:00|3.31|1.91|3.32|1.92|3.32|1.92|3.31|1.91|0
1636515900000|2021-11-10 03:45:00|3.31|1.91|3.33|1.93|3.34|1.94|3.31|1.91|0
1636516200000|2021-11-10 03:50:00|3.32|1.92|3.34|1.94|3.34|1.94|3.32|1.92|0
1636516500000|2021-11-10 03:55:00|3.33|1.93|3.32|1.92|3.33|1.93|3.31|1.91|0
1636516800000|2021-11-10 04:00:00|3.31|1.91|3.33|1.93|3.33|1.93|3.31|1.91|0
1636517100000|2021-11-10 04:05:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1636517400000|2021-11-10 04:10:00|3.32|1.92|3.32|1.92|3.33|1.93|3.32|1.92|0
1636518000000|2021-11-10 04:20:00|3.31|1.91|3.33|1.93|3.33|1.93|3.31|1.91|0
1636518300000|2021-11-10 04:25:00|3.32|1.92|3.41|2.01|3.42|2.02|3.32|1.92|0
1636518600000|2021-11-10 04:30:00|3.42|2.02|3.4|2|3.42|2.02|3.4|2|0
1636518900000|2021-11-10 04:35:00|3.39|1.99|3.4|2|3.4|2|3.39|1.99|0
1636519200000|2021-11-10 04:40:00|3.41|2.01|3.41|2.01|3.41|2.01|3.41|2.01|0
1636519500000|2021-11-10 04:45:00|3.4|2|3.4|2|3.41|2.01|3.4|2|0
1636519800000|2021-11-10 04:50:00|3.39|1.99|3.4|2|3.4|2|3.39|1.99|0
1636520100000|2021-11-10 04:55:00|3.39|1.99|3.39|1.99|3.4|2|3.39|1.99|0
1636520400000|2021-11-10 05:00:00|3.38|1.98|3.39|1.99|3.39|1.99|3.38|1.98|0
1636520700000|2021-11-10 05:05:00|3.38|1.98|3.39|1.99|3.39|1.99|3.38|1.98|0
1636521000000|2021-11-10 05:10:00|3.38|1.98|3.39|1.99|3.39|1.99|3.38|1.98|0
1636521600000|2021-11-10 05:20:00|3.4|2|3.39|1.99|3.4|2|3.39|1.99|0
1636521900000|2021-11-10 05:25:00|3.38|1.98|3.38|1.98|3.39|1.99|3.38|1.98|0
1636522200000|2021-11-10 05:30:00|3.37|1.97|3.36|1.96|3.37|1.97|3.36|1.96|0
1636522500000|2021-11-10 05:35:00|3.37|1.97|3.36|1.96|3.37|1.97|3.36|1.96|0
1636522800000|2021-11-10 05:40:00|3.35|1.95|3.35|1.95|3.36|1.96|3.35|1.95|0
1636523100000|2021-11-10 05:45:00|3.36|1.96|3.35|1.95|3.36|1.96|3.34|1.94|0
1636523400000|2021-11-10 05:50:00|3.36|1.96|3.35|1.95|3.36|1.96|3.35|1.95|0
1636523700000|2021-11-10 05:55:00|3.36|1.96|3.36|1.96|3.36|1.96|3.35|1.95|0
1636524000000|2021-11-10 06:00:00|3.35|1.95|3.34|1.94|3.36|1.96|3.34|1.94|0
1636524600000|2021-11-10 06:10:00|3.33|1.93|3.34|1.94|3.34|1.94|3.33|1.93|0
1636524900000|2021-11-10 06:15:00|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1636525200000|2021-11-10 06:20:00|3.33|1.93|3.33|1.93|3.33|1.93|3.32|1.92|0
1636525500000|2021-11-10 06:25:00|3.32|1.92|3.3|1.9|3.32|1.92|3.3|1.9|0
1636525800000|2021-11-10 06:30:00|3.29|1.89|3.3|1.9|3.31|1.91|3.29|1.89|0
1636526100000|2021-11-10 06:35:00|3.29|1.89|3.28|1.88|3.29|1.89|3.28|1.88|0
1636526400000|2021-11-10 06:40:00|3.27|1.87|3.27|1.87|3.27|1.87|3.26|1.86|0
1636526700000|2021-11-10 06:45:00|3.26|1.86|3.26|1.86|3.27|1.87|3.26|1.86|0
1636527000000|2021-11-10 06:50:00|3.25|1.85|3.2|1.8|3.26|1.86|3.2|1.8|0
1636527300000|2021-11-10 06:55:00|3.21|1.81|3.2|1.8|3.21|1.81|3.2|1.8|0
1636527600000|2021-11-10 07:00:00|3.21|1.81|3.2|1.8|3.21|1.81|3.19|1.79|0
1636527900000|2021-11-10 07:05:00|3.19|1.79|3.17|1.77|3.2|1.8|3.17|1.77|0
1636528200000|2021-11-10 07:10:00|3.18|1.78|3.17|1.77|3.18|1.78|3.17|1.77|0
1636528500000|2021-11-10 07:15:00|3.16|1.76|3.14|1.74|3.17|1.77|3.14|1.74|0
1636528800000|2021-11-10 07:20:00|3.13|1.73|3.13|1.73|3.14|1.74|3.12|1.72|0
1636529100000|2021-11-10 07:25:00|3.14|1.74|3.14|1.74|3.15|1.75|3.14|1.74|0
1636529400000|2021-11-10 07:30:00|3.13|1.73|3.13|1.73|3.13|1.73|3.12|1.72|0
1636529700000|2021-11-10 07:35:00|3.14|1.74|3.13|1.73|3.14|1.74|3.13|1.73|0
1636530000000|2021-11-10 07:40:00|3.14|1.74|3.14|1.74|3.14|1.74|3.13|1.73|0
1636530300000|2021-11-10 07:45:00|3.15|1.75|3.14|1.74|3.15|1.75|3.14|1.74|0
1636530600000|2021-11-10 07:50:00|3.13|1.73|3.14|1.74|3.15|1.75|3.13|1.73|0
1636531200000|2021-11-10 08:00:00|3.13|1.73|2.54|1.14|3.13|1.73|2.52|1.12|0
1636531500000|2021-11-10 08:05:00|2.44|1.24|2.42|1.22|2.45|1.25|2.42|1.22|0
1636531800000|2021-11-10 08:10:00|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1636532100000|2021-11-10 08:15:00|2.43|1.23|2.44|1.24|2.44|1.24|2.42|1.22|0
1636532400000|2021-11-10 08:20:00|2.43|1.23|2.44|1.24|2.45|1.25|2.43|1.23|0
1636532700000|2021-11-10 08:25:00|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1636533000000|2021-11-10 08:30:00|2.45|1.25|2.46|1.26|2.46|1.26|2.44|1.24|0
1636533300000|2021-11-10 08:35:00|2.47|1.27|2.47|1.27|2.47|1.27|2.46|1.26|0
1636533600000|2021-11-10 08:40:00|2.48|1.28|2.46|1.26|2.48|1.28|2.45|1.25|0
1636533900000|2021-11-10 08:45:00|2.45|1.25|2.46|1.26|2.46|1.26|2.45|1.25|0
1636534200000|2021-11-10 08:50:00|2.47|1.27|2.47|1.27|2.47|1.27|2.46|1.26|0
1636534500000|2021-11-10 08:55:00|2.48|1.28|2.48|1.28|2.48|1.28|2.47|1.27|0
1636534800000|2021-11-10 09:00:00|2.47|1.27|2.48|1.28|2.49|1.29|2.47|1.27|0
1636535100000|2021-11-10 09:05:00|2.47|1.27|2.5|1.3|2.5|1.3|2.47|1.27|0
1636535400000|2021-11-10 09:10:00|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1636535700000|2021-11-10 09:15:00|2.49|1.29|2.5|1.3|2.51|1.31|2.49|1.29|0
1636536000000|2021-11-10 09:20:00|2.51|1.31|2.51|1.31|2.53|1.33|2.5|1.3|0
1636536300000|2021-11-10 09:25:00|2.5|1.3|2.52|1.32|2.52|1.32|2.5|1.3|0
1636536600000|2021-11-10 09:30:00|2.51|1.31|2.5|1.3|2.51|1.31|2.5|1.3|0
1636536900000|2021-11-10 09:35:00|2.51|1.31|2.5|1.3|2.52|1.32|2.5|1.3|0
1636537200000|2021-11-10 09:40:00|2.49|1.29|2.47|1.27|2.5|1.3|2.47|1.27|0
1636537500000|2021-11-10 09:45:00|2.48|1.28|2.46|1.26|2.48|1.28|2.46|1.26|0
1636537800000|2021-11-10 09:50:00|2.45|1.25|2.47|1.27|2.47|1.27|2.45|1.25|0
1636538100000|2021-11-10 09:55:00|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1636538400000|2021-11-10 10:00:00|2.46|1.26|2.48|1.28|2.48|1.28|2.46|1.26|0
1636538700000|2021-11-10 10:05:00|2.47|1.27|2.48|1.28|2.48|1.28|2.47|1.27|0
1636539000000|2021-11-10 10:10:00|2.47|1.27|2.49|1.29|2.49|1.29|2.47|1.27|0
1636539300000|2021-11-10 10:15:00|2.48|1.28|2.48|1.28|2.49|1.29|2.48|1.28|0
1636539600000|2021-11-10 10:20:00|2.49|1.29|2.49|1.29|2.49|1.29|2.48|1.28|0
1636539900000|2021-11-10 10:25:00|2.48|1.28|2.5|1.3|2.5|1.3|2.48|1.28|0
1636540200000|2021-11-10 10:30:00|2.49|1.29|2.51|1.31|2.53|1.33|2.49|1.29|0
1636540500000|2021-11-10 10:35:00|2.52|1.32|2.54|1.34|2.54|1.34|2.51|1.31|0
1636540800000|2021-11-10 10:40:00|2.53|1.33|2.53|1.33|2.55|1.35|2.53|1.33|0
1636541100000|2021-11-10 10:45:00|2.52|1.32|2.54|1.34|2.54|1.34|2.52|1.32|0
1636541400000|2021-11-10 10:50:00|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1636541700000|2021-11-10 10:55:00|2.54|1.34|2.52|1.32|2.54|1.34|2.51|1.31|0
1636542000000|2021-11-10 11:00:00|2.51|1.31|2.51|1.31|2.52|1.32|2.5|1.3|0
1636542300000|2021-11-10 11:05:00|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1636542600000|2021-11-10 11:10:00|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1636542900000|2021-11-10 11:15:00|2.5|1.3|2.54|1.34|2.54|1.34|2.5|1.3|0
1636543200000|2021-11-10 11:20:00|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1636543500000|2021-11-10 11:25:00|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1636543800000|2021-11-10 11:30:00|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1636544100000|2021-11-10 11:35:00|2.52|1.32|2.55|1.35|2.56|1.36|2.51|1.31|0
1636544400000|2021-11-10 11:40:00|2.54|1.34|2.63|1.43|2.64|1.44|2.47|1.27|0
1636544700000|2021-11-10 11:45:00|2.62|1.42|2.63|1.43|2.64|1.44|2.62|1.42|0
1636545000000|2021-11-10 11:50:00|2.62|1.42|2.63|1.43|2.64|1.44|2.62|1.42|0
1636545300000|2021-11-10 11:55:00|2.62|1.42|2.63|1.43|2.64|1.44|2.62|1.42|0
1636545600000|2021-11-10 12:00:00|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1636545900000|2021-11-10 12:05:00|2.61|1.41|2.6|1.4|2.62|1.42|2.6|1.4|0
1636546200000|2021-11-10 12:10:00|2.61|1.41|2.58|1.38|2.61|1.41|2.58|1.38|0
1636546500000|2021-11-10 12:15:00|2.57|1.37|2.59|1.39|2.59|1.39|2.57|1.37|0
1636546800000|2021-11-10 12:20:00|2.58|1.38|2.59|1.39|2.59|1.39|2.58|1.38|0
1636547100000|2021-11-10 12:25:00|2.58|1.38|2.58|1.38|2.59|1.39|2.57|1.37|0
1636547400000|2021-11-10 12:30:00|2.59|1.39|2.6|1.4|2.61|1.41|2.58|1.38|0
1636547700000|2021-11-10 12:35:00|2.59|1.39|2.57|1.37|2.59|1.39|2.57|1.37|0
1636548000000|2021-11-10 12:40:00|2.49|1.29|2.8|1.6|2.82|1.62|2.49|1.29|0
1636548300000|2021-11-10 12:45:00|2.81|1.61|2.85|1.65|2.86|1.66|2.77|1.57|0
1636548600000|2021-11-10 12:50:00|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1636548900000|2021-11-10 12:55:00|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1636549200000|2021-11-10 13:00:00|2.86|1.66|2.85|1.65|2.86|1.66|2.84|1.64|0
1636549500000|2021-11-10 13:05:00|2.84|1.64|2.82|1.62|2.85|1.65|2.82|1.62|0
1636549800000|2021-11-10 13:10:00|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1636550100000|2021-11-10 13:15:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1636550400000|2021-11-10 13:20:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1636550700000|2021-11-10 13:25:00|2.82|1.62|2.84|1.64|2.84|1.64|2.82|1.62|0
1636551000000|2021-11-10 13:30:00|2.88|1.68|2.92|1.72|2.94|1.74|2.87|1.67|0
1636551300000|2021-11-10 13:35:00|2.93|1.73|2.95|1.75|2.95|1.75|2.91|1.71|0
1636551600000|2021-11-10 13:40:00|2.94|1.74|2.92|1.72|2.95|1.75|2.91|1.71|0
1636551900000|2021-11-10 13:45:00|2.93|1.73|2.94|1.74|2.96|1.76|2.92|1.72|0
1636552200000|2021-11-10 13:50:00|2.93|1.73|2.89|1.69|2.94|1.74|2.88|1.68|0
1636552500000|2021-11-10 13:55:00|2.88|1.68|2.9|1.7|2.9|1.7|2.88|1.68|0
1636552800000|2021-11-10 14:00:00|2.89|1.69|2.9|1.7|2.91|1.71|2.88|1.68|0
1636553100000|2021-11-10 14:05:00|2.89|1.69|2.89|1.69|2.9|1.7|2.87|1.67|0
1636553400000|2021-11-10 14:10:00|2.9|1.7|2.89|1.69|2.91|1.71|2.88|1.68|0
1636553700000|2021-11-10 14:15:00|2.88|1.68|2.89|1.69|2.91|1.71|2.88|1.68|0
1636554000000|2021-11-10 14:20:00|2.9|1.7|2.88|1.68|2.9|1.7|2.88|1.68|0
1636554300000|2021-11-10 14:25:00|2.89|1.69|2.91|1.71|2.91|1.71|2.89|1.69|0
1636554600000|2021-11-10 14:30:00|2.92|1.72|2.9|1.7|2.94|1.74|2.87|1.67|0
1636554900000|2021-11-10 14:35:00|2.89|1.69|2.89|1.69|2.92|1.72|2.84|1.64|0
1636555200000|2021-11-10 14:40:00|2.88|1.68|2.86|1.66|2.89|1.69|2.84|1.64|0
1636555500000|2021-11-10 14:45:00|2.85|1.65|2.84|1.64|2.86|1.66|2.81|1.61|0
1636555800000|2021-11-10 14:50:00|2.83|1.63|2.78|1.58|2.86|1.66|2.78|1.58|0
1636556100000|2021-11-10 14:55:00|2.77|1.57|2.75|1.55|2.81|1.61|2.74|1.54|0
1636556400000|2021-11-10 15:00:00|2.74|1.54|2.63|1.43|2.84|1.64|2.6|1.4|0
1636556700000|2021-11-10 15:05:00|2.62|1.42|2.64|1.44|2.64|1.44|2.62|1.42|0
1636557000000|2021-11-10 15:10:00|2.63|1.43|2.64|1.44|2.65|1.45|2.63|1.43|0
1636557300000|2021-11-10 15:15:00|2.63|1.43|2.62|1.42|2.64|1.44|2.62|1.42|0
1636557600000|2021-11-10 15:20:00|2.61|1.41|2.65|1.45|2.65|1.45|2.61|1.41|0
1636557900000|2021-11-10 15:25:00|2.64|1.44|2.65|1.45|2.66|1.46|2.63|1.43|0
1636558200000|2021-11-10 15:30:00|2.64|1.44|2.66|1.46|2.67|1.47|2.63|1.43|0
1636558500000|2021-11-10 15:35:00|2.65|1.45|2.63|1.43|2.65|1.45|2.63|1.43|0
1636558800000|2021-11-10 15:40:00|2.62|1.42|2.66|1.46|2.67|1.47|2.62|1.42|0
1636559100000|2021-11-10 15:45:00|2.67|1.47|2.66|1.46|2.67|1.47|2.64|1.44|0
1636559400000|2021-11-10 15:50:00|2.65|1.45|2.64|1.44|2.65|1.45|2.63|1.43|0
1636559700000|2021-11-10 15:55:00|2.63|1.43|2.66|1.46|2.66|1.46|2.63|1.43|0
1636560000000|2021-11-10 16:00:00|2.65|1.45|2.64|1.44|2.65|1.45|2.61|1.41|0
1636560300000|2021-11-10 16:05:00|2.63|1.43|2.63|1.43|2.65|1.45|2.62|1.42|0
1636560600000|2021-11-10 16:10:00|2.56|1.36|2.55|1.35|2.56|1.36|2.54|1.34|0
1636560900000|2021-11-10 16:15:00|2.54|1.34|2.56|1.36|2.56|1.36|2.54|1.34|0
1636561200000|2021-11-10 16:20:00|2.55|1.35|2.55|1.35|2.56|1.36|2.54|1.34|0
1636561500000|2021-11-10 16:25:00|2.54|1.34|2.58|1.38|2.59|1.39|2.54|1.34|0
1636561800000|2021-11-10 16:30:00|2.57|1.37|2.57|1.37|2.6|1.4|2.57|1.37|0
1636562100000|2021-11-10 16:35:00|2.58|1.38|2.59|1.39|2.59|1.39|2.56|1.36|0
1636562400000|2021-11-10 16:40:00|2.58|1.38|2.62|1.42|2.63|1.43|2.58|1.38|0
1636562700000|2021-11-10 16:45:00|2.63|1.43|2.59|1.39|2.63|1.43|2.58|1.38|0
1636563000000|2021-11-10 16:50:00|2.58|1.38|2.58|1.38|2.59|1.39|2.57|1.37|0
1636563300000|2021-11-10 16:55:00|2.57|1.37|2.57|1.37|2.58|1.38|2.56|1.36|0
1636563600000|2021-11-10 17:00:00|2.56|1.36|2.58|1.38|2.58|1.38|2.56|1.36|0
1636563900000|2021-11-10 17:05:00|2.57|1.37|2.58|1.38|2.59|1.39|2.57|1.37|0
1636564200000|2021-11-10 17:10:00|2.59|1.39|2.6|1.4|2.61|1.41|2.57|1.37|0
1636564500000|2021-11-10 17:15:00|2.61|1.41|2.61|1.41|2.62|1.42|2.6|1.4|0
1636564800000|2021-11-10 17:20:00|2.6|1.4|2.61|1.41|2.62|1.42|2.6|1.4|0
1636565100000|2021-11-10 17:25:00|2.62|1.42|2.64|1.44|2.64|1.44|2.61|1.41|0
1636565400000|2021-11-10 17:30:00|2.63|1.43|2.61|1.41|2.64|1.44|2.61|1.41|0
1636565700000|2021-11-10 17:35:00|2.62|1.42|2.55|1.35|2.62|1.42|2.54|1.34|0
1636566000000|2021-11-10 17:40:00|2.56|1.36|2.59|1.39|2.61|1.41|2.56|1.36|0
1636566300000|2021-11-10 17:45:00|2.6|1.4|2.63|1.43|2.64|1.44|2.56|1.36|0
1636566600000|2021-11-10 17:50:00|2.62|1.42|2.62|1.42|2.62|1.42|2.61|1.41|0
1636566900000|2021-11-10 17:55:00|2.61|1.41|2.59|1.39|2.61|1.41|2.59|1.39|0
1636567200000|2021-11-10 18:00:00|2.6|1.4|2.65|1.45|2.65|1.45|2.59|1.39|0
1636567500000|2021-11-10 18:05:00|2.66|1.46|2.71|1.51|2.85|1.65|2.66|1.46|0
1636567800000|2021-11-10 18:10:00|2.72|1.52|2.75|1.55|2.75|1.55|2.68|1.48|0
1636568100000|2021-11-10 18:15:00|2.74|1.54|2.75|1.55|2.77|1.57|2.73|1.53|0
1636568400000|2021-11-10 18:20:00|2.76|1.56|2.75|1.55|2.78|1.58|2.75|1.55|0
1636568700000|2021-11-10 18:25:00|2.76|1.56|2.73|1.53|2.77|1.57|2.71|1.51|0
1636569000000|2021-11-10 18:30:00|2.72|1.52|2.7|1.5|2.73|1.53|2.69|1.49|0
1636569300000|2021-11-10 18:35:00|2.69|1.49|2.74|1.54|2.75|1.55|2.69|1.49|0
1636569600000|2021-11-10 18:40:00|2.73|1.53|2.74|1.54|2.75|1.55|2.73|1.53|0
1636569900000|2021-11-10 18:45:00|2.73|1.53|2.91|1.71|2.91|1.71|2.68|1.48|0
1636570200000|2021-11-10 18:50:00|2.9|1.7|2.92|1.72|2.94|1.74|2.9|1.7|0
1636570500000|2021-11-10 18:55:00|2.93|1.73|2.92|1.72|2.95|1.75|2.89|1.69|0
1636570800000|2021-11-10 19:00:00|2.93|1.73|2.97|1.77|2.98|1.78|2.91|1.71|0
1636571100000|2021-11-10 19:05:00|2.98|1.78|2.93|1.73|2.99|1.79|2.93|1.73|0
1636571400000|2021-11-10 19:10:00|2.94|1.74|2.97|1.77|2.98|1.78|2.93|1.73|0
1636571700000|2021-11-10 19:15:00|2.96|1.76|2.97|1.77|2.98|1.78|2.92|1.72|0
1636572000000|2021-11-10 19:20:00|2.96|1.76|3.03|1.83|3.04|1.84|2.94|1.74|0
1636572300000|2021-11-10 19:25:00|3.02|1.82|3.07|1.87|3.07|1.87|3.01|1.81|0
1636572600000|2021-11-10 19:30:00|3.06|1.86|3.37|2.17|3.38|2.18|2.93|1.73|0
1636572900000|2021-11-10 19:35:00|3.38|2.18|3.41|2.21|3.41|2.21|3.33|2.13|0
1636573200000|2021-11-10 19:40:00|3.4|2.2|3.46|2.26|3.47|2.27|3.38|2.18|0
1636573500000|2021-11-10 19:45:00|3.47|2.27|3.3|2.1|3.47|2.27|3.3|2.1|0
1636573800000|2021-11-10 19:50:00|3.31|2.11|3.29|2.09|3.33|2.13|3.26|2.06|0
1636574100000|2021-11-10 19:55:00|3.28|2.08|3.34|2.14|3.34|2.14|3.28|2.08|0
1636574400000|2021-11-10 20:00:00|3.33|2.13|3.33|2.13|3.34|2.14|3.29|2.09|0
1636574700000|2021-11-10 20:05:00|3.34|2.14|3.29|2.09|3.37|2.17|3.27|2.07|0
1636575000000|2021-11-10 20:10:00|3.28|2.08|3.24|2.04|3.28|2.08|3.23|2.03|0
1636575300000|2021-11-10 20:15:00|3.25|2.05|3.16|1.96|3.28|2.08|3.16|1.96|0
1636575600000|2021-11-10 20:20:00|3.15|1.95|3.19|1.99|3.2|2|3.14|1.94|0
1636575900000|2021-11-10 20:25:00|3.18|1.98|3.01|1.81|3.19|1.99|3|1.8|0
1636576200000|2021-11-10 20:30:00|3|1.8|3.03|1.83|3.03|1.83|2.98|1.78|0
1636576500000|2021-11-10 20:35:00|3.02|1.82|3.04|1.84|3.06|1.86|3.02|1.82|0
1636576800000|2021-11-10 20:40:00|3.03|1.83|3.11|1.91|3.11|1.91|3|1.8|0
1636577100000|2021-11-10 20:45:00|3.1|1.9|3.15|1.95|3.19|1.99|3.1|1.9|0
1636577400000|2021-11-10 20:50:00|3.12|1.92|2.97|1.77|3.12|1.92|2.93|1.73|0
1636577700000|2021-11-10 20:55:00|2.96|1.76|3.02|1.82|3.02|1.82|2.96|1.76|0
1636578000000|2021-11-10 21:00:00|3.03|1.83|3.06|1.86|3.07|1.87|2.97|1.77|0
1636578300000|2021-11-10 21:05:00|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1636578600000|2021-11-10 21:10:00|3.05|1.85|3.05|1.85|3.07|1.87|3.04|1.84|0
1636578900000|2021-11-10 21:15:00|3.15|1.75|3.14|1.74|3.15|1.75|3.14|1.74|0
1636579200000|2021-11-10 21:20:00|3.13|1.73|3.12|1.72|3.14|1.74|3.12|1.72|0
1636579500000|2021-11-10 21:25:00|3.13|1.73|3.13|1.73|3.13|1.73|3.12|1.72|0
1636579800000|2021-11-10 21:30:00|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1636580100000|2021-11-10 21:35:00|3.12|1.72|3.12|1.72|3.13|1.73|3.11|1.71|0
1636580400000|2021-11-10 21:40:00|3.11|1.71|3.12|1.72|3.12|1.72|3.11|1.71|0
1636580700000|2021-11-10 21:45:00|3.11|1.71|3.11|1.71|3.12|1.72|3.1|1.7|0
1636581000000|2021-11-10 21:50:00|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1636581300000|2021-11-10 21:55:00|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1636581900000|2021-11-10 22:05:00|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1636582800000|2021-11-10 22:20:00|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1636583100000|2021-11-10 22:25:00|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1636585200000|2021-11-10 23:00:00|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1636585500000|2021-11-10 23:05:00|3.1|1.7|3.11|1.71|3.12|1.72|3.09|1.69|0
1636585800000|2021-11-10 23:10:00|3.12|1.72|3.12|1.72|3.12|1.72|3.11|1.71|0
1636586100000|2021-11-10 23:15:00|3.11|1.71|3.1|1.7|3.12|1.72|3.1|1.7|0
1636586400000|2021-11-10 23:20:00|3.09|1.69|3.09|1.69|3.09|1.69|3.08|1.68|0
1636586700000|2021-11-10 23:25:00|3.1|1.7|3.11|1.71|3.12|1.72|3.09|1.69|0
1636587000000|2021-11-10 23:30:00|3.12|1.72|3.12|1.72|3.12|1.72|3.11|1.71|0
1636587300000|2021-11-10 23:35:00|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1636587600000|2021-11-10 23:40:00|3.13|1.73|3.14|1.74|3.14|1.74|3.12|1.72|0
1636587900000|2021-11-10 23:45:00|3.15|1.75|3.16|1.76|3.16|1.76|3.14|1.74|0
1636588200000|2021-11-10 23:50:00|3.15|1.75|3.14|1.74|3.16|1.76|3.14|1.74|0
1636588500000|2021-11-10 23:55:00|3.15|1.75|3.12|1.72|3.15|1.75|3.12|1.72|0
1636588800000|2021-11-11 00:00:00|3.11|1.71|3.11|1.71|3.12|1.72|3.1|1.7|0
1636589100000|2021-11-11 00:05:00|3.12|1.72|3.09|1.69|3.12|1.72|3.09|1.69|0
1636589400000|2021-11-11 00:10:00|3.08|1.68|3.05|1.65|3.08|1.68|3.05|1.65|0
1636589700000|2021-11-11 00:15:00|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1636590000000|2021-11-11 00:20:00|3.05|1.65|3.04|1.64|3.05|1.65|3.04|1.64|0
1636590300000|2021-11-11 00:25:00|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1636590600000|2021-11-11 00:30:00|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1636590900000|2021-11-11 00:35:00|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1636591200000|2021-11-11 00:40:00|3.03|1.63|3.06|1.66|3.06|1.66|3.02|1.62|0
1636591500000|2021-11-11 00:45:00|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1636591800000|2021-11-11 00:50:00|3.05|1.65|3.06|1.66|3.07|1.67|3.05|1.65|0
1636592100000|2021-11-11 00:55:00|3.05|1.65|3.05|1.65|3.05|1.65|3.04|1.64|0
1636592400000|2021-11-11 01:00:00|3.04|1.64|3.05|1.65|3.05|1.65|3.04|1.64|0
1636592700000|2021-11-11 01:05:00|3.06|1.66|3.06|1.66|3.07|1.67|3.06|1.66|0
1636593000000|2021-11-11 01:10:00|3.07|1.67|3.05|1.65|3.07|1.67|3.05|1.65|0
1636593300000|2021-11-11 01:15:00|3.06|1.66|3.07|1.67|3.08|1.68|3.04|1.64|0
1636593600000|2021-11-11 01:20:00|3.08|1.68|3.07|1.67|3.08|1.68|3.07|1.67|0
1636593900000|2021-11-11 01:25:00|3.08|1.68|3.07|1.67|3.08|1.68|3.07|1.67|0
1636594200000|2021-11-11 01:30:00|3.08|1.68|3.05|1.65|3.09|1.69|3.05|1.65|0
1636594500000|2021-11-11 01:35:00|3.04|1.64|3.05|1.65|3.06|1.66|3.04|1.64|0
1636594800000|2021-11-11 01:40:00|3.06|1.66|3.05|1.65|3.06|1.66|3.05|1.65|0
1636595100000|2021-11-11 01:45:00|3.06|1.66|3.04|1.64|3.06|1.66|3.04|1.64|0
1636595400000|2021-11-11 01:50:00|3.03|1.63|3.03|1.63|3.03|1.63|3.02|1.62|0
1636595700000|2021-11-11 01:55:00|3.02|1.62|2.98|1.58|3.03|1.63|2.98|1.58|0
1636596000000|2021-11-11 02:00:00|2.99|1.59|2.98|1.58|2.99|1.59|2.97|1.57|0
1636596300000|2021-11-11 02:05:00|2.97|1.57|2.97|1.57|2.98|1.58|2.97|1.57|0
1636596600000|2021-11-11 02:10:00|2.98|1.58|2.97|1.57|2.98|1.58|2.97|1.57|0
1636596900000|2021-11-11 02:15:00|2.98|1.58|2.97|1.57|2.98|1.58|2.97|1.57|0
1636597200000|2021-11-11 02:20:00|2.98|1.58|2.97|1.57|2.98|1.58|2.96|1.56|0
1636597500000|2021-11-11 02:25:00|2.96|1.56|2.98|1.58|2.98|1.58|2.96|1.56|0
1636597800000|2021-11-11 02:30:00|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1636598100000|2021-11-11 02:35:00|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1636598400000|2021-11-11 02:40:00|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1636598700000|2021-11-11 02:45:00|2.99|1.59|3|1.6|3|1.6|2.98|1.58|0
1636599000000|2021-11-11 02:50:00|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1636599300000|2021-11-11 02:55:00|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1636599600000|2021-11-11 03:00:00|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1636599900000|2021-11-11 03:05:00|3|1.6|3|1.6|3.01|1.61|3|1.6|0
1636600200000|2021-11-11 03:10:00|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1636600500000|2021-11-11 03:15:00|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1636600800000|2021-11-11 03:20:00|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1636601100000|2021-11-11 03:25:00|3.01|1.61|3|1.6|3.01|1.61|2.99|1.59|0
1636601400000|2021-11-11 03:30:00|3.01|1.61|3|1.6|3.02|1.62|3|1.6|0
1636602000000|2021-11-11 03:40:00|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1636602300000|2021-11-11 03:45:00|3|1.6|3.01|1.61|3.02|1.62|3|1.6|0
1636602600000|2021-11-11 03:50:00|3|1.6|3.01|1.61|3.02|1.62|3|1.6|0
1636602900000|2021-11-11 03:55:00|3.02|1.62|3.02|1.62|3.03|1.63|3.02|1.62|0
1636603200000|2021-11-11 04:00:00|3.03|1.63|3.02|1.62|3.03|1.63|3.02|1.62|0
1636603500000|2021-11-11 04:05:00|3.03|1.63|3.02|1.62|3.03|1.63|3.02|1.62|0
1636603800000|2021-11-11 04:10:00|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1636604100000|2021-11-11 04:15:00|3.02|1.62|3.03|1.63|3.03|1.63|3.02|1.62|0
1636604400000|2021-11-11 04:20:00|3.04|1.64|3.05|1.65|3.05|1.65|3.04|1.64|0
1636604700000|2021-11-11 04:25:00|3.06|1.66|3.08|1.68|3.08|1.68|3.05|1.65|0
1636605000000|2021-11-11 04:30:00|3.07|1.67|3.07|1.67|3.08|1.68|3.07|1.67|0
1636605300000|2021-11-11 04:35:00|3.08|1.68|3.07|1.67|3.08|1.68|3.07|1.67|0
1636605600000|2021-11-11 04:40:00|3.08|1.68|3.07|1.67|3.08|1.68|3.07|1.67|0
1636605900000|2021-11-11 04:45:00|3.08|1.68|3.06|1.66|3.08|1.68|3.05|1.65|0
1636606500000|2021-11-11 04:55:00|3.07|1.67|3.05|1.65|3.07|1.67|3.05|1.65|0
1636606800000|2021-11-11 05:00:00|3.06|1.66|3.04|1.64|3.06|1.66|3.04|1.64|0
1636607100000|2021-11-11 05:05:00|3.05|1.65|3.06|1.66|3.06|1.66|3.04|1.64|0
1636607400000|2021-11-11 05:10:00|3.05|1.65|3.04|1.64|3.06|1.66|3.04|1.64|0
1636608000000|2021-11-11 05:20:00|3.03|1.63|3.03|1.63|3.03|1.63|3.02|1.62|0
1636608300000|2021-11-11 05:25:00|3.02|1.62|3.02|1.62|3.03|1.63|3.02|1.62|0
1636608600000|2021-11-11 05:30:00|3.01|1.61|3|1.6|3.01|1.61|2.99|1.59|0
1636608900000|2021-11-11 05:35:00|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1636609200000|2021-11-11 05:40:00|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1636609500000|2021-11-11 05:45:00|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1636609800000|2021-11-11 05:50:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1636610100000|2021-11-11 05:55:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1636610400000|2021-11-11 06:00:00|3|1.6|3.01|1.61|3.01|1.61|2.99|1.59|0
1636610700000|2021-11-11 06:05:00|3|1.6|2.98|1.58|3|1.6|2.98|1.58|0
1636611000000|2021-11-11 06:10:00|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1636611300000|2021-11-11 06:15:00|2.97|1.57|2.97|1.57|2.98|1.58|2.97|1.57|0
1636611600000|2021-11-11 06:20:00|2.98|1.58|2.98|1.58|2.98|1.58|2.97|1.57|0
1636611900000|2021-11-11 06:25:00|2.97|1.57|2.97|1.57|2.98|1.58|2.97|1.57|0
1636612200000|2021-11-11 06:30:00|2.96|1.56|2.97|1.57|2.97|1.57|2.96|1.56|0
1636612500000|2021-11-11 06:35:00|2.96|1.56|2.97|1.57|2.97|1.57|2.96|1.56|0
1636612800000|2021-11-11 06:40:00|2.96|1.56|2.97|1.57|2.97|1.57|2.96|1.56|0
1636613100000|2021-11-11 06:45:00|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1636613400000|2021-11-11 06:50:00|2.98|1.58|2.97|1.57|2.99|1.59|2.97|1.57|0
1636613700000|2021-11-11 06:55:00|2.98|1.58|2.97|1.57|2.98|1.58|2.97|1.57|0
1636614000000|2021-11-11 07:00:00|2.96|1.56|2.97|1.57|2.97|1.57|2.95|1.55|0
1636614300000|2021-11-11 07:05:00|2.96|1.56|2.97|1.57|2.97|1.57|2.96|1.56|0
1636614600000|2021-11-11 07:10:00|2.96|1.56|2.98|1.58|2.98|1.58|2.96|1.56|0
1636614900000|2021-11-11 07:15:00|2.97|1.57|2.95|1.55|2.97|1.57|2.95|1.55|0
1636615200000|2021-11-11 07:20:00|2.96|1.56|2.95|1.55|2.96|1.56|2.94|1.54|0
1636615500000|2021-11-11 07:25:00|2.94|1.54|2.93|1.53|2.95|1.55|2.93|1.53|0
1636615800000|2021-11-11 07:30:00|2.94|1.54|2.94|1.54|2.94|1.54|2.93|1.53|0
1636616100000|2021-11-11 07:35:00|2.95|1.55|2.94|1.54|2.95|1.55|2.93|1.53|0
1636616400000|2021-11-11 07:40:00|2.93|1.53|2.94|1.54|2.95|1.55|2.93|1.53|0
1636616700000|2021-11-11 07:45:00|2.95|1.55|2.96|1.56|2.96|1.56|2.94|1.54|0
1636617000000|2021-11-11 07:50:00|2.97|1.57|2.96|1.56|2.98|1.58|2.96|1.56|0
1636617300000|2021-11-11 07:55:00|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1636617600000|2021-11-11 08:00:00|2.95|1.55|2.89|1.49|3.05|1.65|2.88|1.48|0
1636617900000|2021-11-11 08:05:00|2.79|1.59|2.78|1.58|2.81|1.61|2.77|1.57|0
1636618200000|2021-11-11 08:10:00|2.77|1.57|2.78|1.58|2.79|1.59|2.77|1.57|0
1636618500000|2021-11-11 08:15:00|2.77|1.57|2.76|1.56|2.78|1.58|2.75|1.55|0
1636618800000|2021-11-11 08:20:00|2.77|1.57|2.75|1.55|2.77|1.57|2.75|1.55|0
1636619100000|2021-11-11 08:25:00|2.76|1.56|2.68|1.48|2.76|1.56|2.68|1.48|0
1636619400000|2021-11-11 08:30:00|2.69|1.49|2.72|1.52|2.72|1.52|2.69|1.49|0
1636619700000|2021-11-11 08:35:00|2.71|1.51|2.72|1.52|2.74|1.54|2.71|1.51|0
1636620000000|2021-11-11 08:40:00|2.71|1.51|2.7|1.5|2.72|1.52|2.7|1.5|0
1636620300000|2021-11-11 08:45:00|2.71|1.51|2.71|1.51|2.71|1.51|2.7|1.5|0
1636620600000|2021-11-11 08:50:00|2.7|1.5|2.68|1.48|2.71|1.51|2.68|1.48|0
1636620900000|2021-11-11 08:55:00|2.69|1.49|2.68|1.48|2.69|1.49|2.67|1.47|0
1636621200000|2021-11-11 09:00:00|2.67|1.47|2.66|1.46|2.67|1.47|2.65|1.45|0
1636621500000|2021-11-11 09:05:00|2.65|1.45|2.66|1.46|2.68|1.48|2.65|1.45|0
1636621800000|2021-11-11 09:10:00|2.67|1.47|2.63|1.43|2.67|1.47|2.63|1.43|0
1636622100000|2021-11-11 09:15:00|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1636622400000|2021-11-11 09:20:00|2.63|1.43|2.62|1.42|2.63|1.43|2.61|1.41|0
1636622700000|2021-11-11 09:25:00|2.61|1.41|2.6|1.4|2.62|1.42|2.59|1.39|0
1636623000000|2021-11-11 09:30:00|2.59|1.39|2.6|1.4|2.68|1.48|2.59|1.39|0
1636623300000|2021-11-11 09:35:00|2.61|1.41|2.61|1.41|2.61|1.41|2.6|1.4|0
1636623600000|2021-11-11 09:40:00|2.6|1.4|2.6|1.4|2.61|1.41|2.6|1.4|0
1636623900000|2021-11-11 09:45:00|2.61|1.41|2.6|1.4|2.61|1.41|2.59|1.39|0
1636624200000|2021-11-11 09:50:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1636624500000|2021-11-11 09:55:00|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1636624800000|2021-11-11 10:00:00|2.58|1.38|2.59|1.39|2.59|1.39|2.58|1.38|0
1636625100000|2021-11-11 10:05:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1636625400000|2021-11-11 10:10:00|2.58|1.38|2.58|1.38|2.58|1.38|2.57|1.37|0
1636625700000|2021-11-11 10:15:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1636626000000|2021-11-11 10:20:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1636626300000|2021-11-11 10:25:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1636626600000|2021-11-11 10:30:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1636626900000|2021-11-11 10:35:00|2.6|1.4|2.62|1.42|2.62|1.42|2.59|1.39|0
1636627200000|2021-11-11 10:40:00|2.61|1.41|2.61|1.41|2.62|1.42|2.6|1.4|0
1636627500000|2021-11-11 10:45:00|2.6|1.4|2.6|1.4|2.61|1.41|2.59|1.39|0
1636627800000|2021-11-11 10:50:00|2.61|1.41|2.6|1.4|2.61|1.41|2.59|1.39|0
1636628100000|2021-11-11 10:55:00|2.59|1.39|2.6|1.4|2.61|1.41|2.59|1.39|0
1636628400000|2021-11-11 11:00:00|2.61|1.41|2.6|1.4|2.61|1.41|2.59|1.39|0
1636628700000|2021-11-11 11:05:00|2.59|1.39|2.59|1.39|2.6|1.4|2.58|1.38|0
1636629000000|2021-11-11 11:10:00|2.58|1.38|2.6|1.4|2.6|1.4|2.58|1.38|0
1636629300000|2021-11-11 11:15:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1636629600000|2021-11-11 11:20:00|2.58|1.38|2.59|1.39|2.6|1.4|2.58|1.38|0
1636629900000|2021-11-11 11:25:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1636630200000|2021-11-11 11:30:00|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1636630500000|2021-11-11 11:35:00|2.6|1.4|2.59|1.39|2.6|1.4|2.58|1.38|0
1636630800000|2021-11-11 11:40:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1636631400000|2021-11-11 11:50:00|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1636631700000|2021-11-11 11:55:00|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1636632000000|2021-11-11 12:00:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1636632300000|2021-11-11 12:05:00|2.57|1.37|2.56|1.36|2.57|1.37|2.55|1.35|0
1636632600000|2021-11-11 12:10:00|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1636632900000|2021-11-11 12:15:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1636633200000|2021-11-11 12:20:00|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1636633800000|2021-11-11 12:30:00|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1636634100000|2021-11-11 12:35:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1636634400000|2021-11-11 12:40:00|2.57|1.37|2.58|1.38|2.59|1.39|2.57|1.37|0
1636634700000|2021-11-11 12:45:00|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1636635000000|2021-11-11 12:50:00|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1636635300000|2021-11-11 12:55:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1636635600000|2021-11-11 13:00:00|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1636635900000|2021-11-11 13:05:00|2.56|1.36|2.57|1.37|2.58|1.38|2.56|1.36|0
1636636200000|2021-11-11 13:10:00|2.56|1.36|2.57|1.37|2.58|1.38|2.56|1.36|0
1636636500000|2021-11-11 13:15:00|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1636636800000|2021-11-11 13:20:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1636637100000|2021-11-11 13:25:00|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1636637400000|2021-11-11 13:30:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1636637700000|2021-11-11 13:35:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1636638000000|2021-11-11 13:40:00|2.56|1.36|2.55|1.35|2.57|1.37|2.55|1.35|0
1636638300000|2021-11-11 13:45:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1636638600000|2021-11-11 13:50:00|2.56|1.36|2.56|1.36|2.56|1.36|2.55|1.35|0
1636638900000|2021-11-11 13:55:00|2.55|1.35|2.55|1.35|2.56|1.36|2.55|1.35|0
1636639200000|2021-11-11 14:00:00|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1636639500000|2021-11-11 14:05:00|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1636639800000|2021-11-11 14:10:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1636640100000|2021-11-11 14:15:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1636640400000|2021-11-11 14:20:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1636640700000|2021-11-11 14:25:00|2.55|1.35|2.57|1.37|2.58|1.38|2.55|1.35|0
1636641000000|2021-11-11 14:30:00|2.58|1.38|2.61|1.41|2.62|1.42|2.58|1.38|0
1636641300000|2021-11-11 14:35:00|2.62|1.42|2.6|1.4|2.64|1.44|2.58|1.38|0
1636641600000|2021-11-11 14:40:00|2.61|1.41|2.57|1.37|2.61|1.41|2.57|1.37|0
1636641900000|2021-11-11 14:45:00|2.58|1.38|2.56|1.36|2.58|1.38|2.55|1.35|0
1636642200000|2021-11-11 14:50:00|2.57|1.37|2.54|1.34|2.57|1.37|2.53|1.33|0
1636642500000|2021-11-11 14:55:00|2.53|1.33|2.46|1.26|2.55|1.35|2.46|1.26|0
1636642800000|2021-11-11 15:00:00|2.47|1.27|2.49|1.29|2.51|1.31|2.46|1.26|0
1636643100000|2021-11-11 15:05:00|2.48|1.28|2.51|1.31|2.52|1.32|2.47|1.27|0
1636643400000|2021-11-11 15:10:00|2.5|1.3|2.49|1.29|2.52|1.32|2.49|1.29|0
1636643700000|2021-11-11 15:15:00|2.48|1.28|2.5|1.3|2.53|1.33|2.48|1.28|0
1636644000000|2021-11-11 15:20:00|2.51|1.31|2.5|1.3|2.52|1.32|2.49|1.29|0
1636644300000|2021-11-11 15:25:00|2.51|1.31|2.52|1.32|2.52|1.32|2.5|1.3|0
1636644600000|2021-11-11 15:30:00|2.53|1.33|2.53|1.33|2.55|1.35|2.52|1.32|0
1636644900000|2021-11-11 15:35:00|2.54|1.34|2.51|1.31|2.54|1.34|2.5|1.3|0
1636645200000|2021-11-11 15:40:00|2.5|1.3|2.48|1.28|2.51|1.31|2.48|1.28|0
1636645500000|2021-11-11 15:45:00|2.49|1.29|2.48|1.28|2.5|1.3|2.48|1.28|0
1636645800000|2021-11-11 15:50:00|2.49|1.29|2.48|1.28|2.49|1.29|2.47|1.27|0
1636646100000|2021-11-11 15:55:00|2.47|1.27|2.49|1.29|2.5|1.3|2.47|1.27|0
1636646400000|2021-11-11 16:00:00|2.5|1.3|2.4|1.4|2.5|1.41|2.4|1.27|0
1636646700000|2021-11-11 16:05:00|2.41|1.41|2.41|1.41|2.42|1.42|2.4|1.4|0
1636647000000|2021-11-11 16:10:00|2.42|1.42|2.4|1.4|2.42|1.42|2.4|1.4|0
1636647300000|2021-11-11 16:15:00|2.41|1.41|2.4|1.4|2.41|1.41|2.39|1.39|0
1636647600000|2021-11-11 16:20:00|2.39|1.39|2.38|1.38|2.39|1.39|2.38|1.38|0
1636647900000|2021-11-11 16:25:00|2.39|1.39|2.4|1.4|2.4|1.4|2.38|1.38|0
1636648200000|2021-11-11 16:30:00|2.39|1.39|2.38|1.38|2.4|1.4|2.38|1.38|0
1636648500000|2021-11-11 16:35:00|2.37|1.37|2.34|1.34|2.37|1.37|2.34|1.34|0
1636648800000|2021-11-11 16:40:00|2.35|1.35|2.36|1.36|2.36|1.36|2.34|1.34|0
1636649100000|2021-11-11 16:45:00|2.35|1.35|2.35|1.35|2.37|1.37|2.35|1.35|0
1636649400000|2021-11-11 16:50:00|2.36|1.36|2.37|1.37|2.37|1.37|2.35|1.35|0
1636649700000|2021-11-11 16:55:00|2.36|1.36|2.3|1.3|2.36|1.36|2.29|1.29|0
1636650000000|2021-11-11 17:00:00|2.29|1.29|2.33|1.33|2.33|1.33|2.29|1.29|0
1636650300000|2021-11-11 17:05:00|2.32|1.32|2.33|1.33|2.34|1.34|2.31|1.31|0
1636650600000|2021-11-11 17:10:00|2.34|1.34|2.34|1.34|2.34|1.34|2.32|1.32|0
1636650900000|2021-11-11 17:15:00|2.35|1.35|2.35|1.35|2.37|1.37|2.34|1.34|0
1636651200000|2021-11-11 17:20:00|2.34|1.34|2.35|1.35|2.36|1.36|2.34|1.34|0
1636651500000|2021-11-11 17:25:00|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1636651800000|2021-11-11 17:30:00|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1636652100000|2021-11-11 17:35:00|2.32|1.32|2.3|1.3|2.32|1.32|2.29|1.29|0
1636652400000|2021-11-11 17:40:00|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1636652700000|2021-11-11 17:45:00|2.31|1.31|2.3|1.3|2.32|1.32|2.3|1.3|0
1636653000000|2021-11-11 17:50:00|2.31|1.31|2.31|1.31|2.32|1.32|2.3|1.3|0
1636653300000|2021-11-11 17:55:00|2.3|1.3|2.31|1.31|2.32|1.32|2.3|1.3|0
1636653600000|2021-11-11 18:00:00|2.32|1.32|2.33|1.33|2.34|1.34|2.31|1.31|0
1636653900000|2021-11-11 18:05:00|2.34|1.34|2.36|1.36|2.36|1.36|2.33|1.33|0
1636654200000|2021-11-11 18:10:00|2.35|1.35|2.34|1.34|2.35|1.35|2.33|1.33|0
1636654500000|2021-11-11 18:15:00|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1636654800000|2021-11-11 18:20:00|2.32|1.32|2.34|1.34|2.34|1.34|2.32|1.32|0
1636655100000|2021-11-11 18:25:00|2.35|1.35|2.39|1.39|2.4|1.4|2.22|1.22|0
1636655400000|2021-11-11 18:30:00|2.4|1.4|2.4|1.4|2.4|1.4|2.39|1.39|0
1636655700000|2021-11-11 18:35:00|2.39|1.39|2.38|1.38|2.4|1.4|2.38|1.38|0
1636656000000|2021-11-11 18:40:00|2.39|1.39|2.38|1.38|2.4|1.4|2.38|1.38|0
1636656300000|2021-11-11 18:45:00|2.37|1.37|2.37|1.37|2.38|1.38|2.37|1.37|0
1636656600000|2021-11-11 18:50:00|2.38|1.38|2.37|1.37|2.38|1.38|2.37|1.37|0
1636656900000|2021-11-11 18:55:00|2.38|1.38|2.38|1.38|2.39|1.39|2.37|1.37|0
1636657200000|2021-11-11 19:00:00|2.37|1.37|2.35|1.35|2.38|1.38|2.35|1.35|0
1636657500000|2021-11-11 19:05:00|2.36|1.36|2.34|1.34|2.36|1.36|2.34|1.34|0
1636657800000|2021-11-11 19:10:00|2.35|1.35|2.35|1.35|2.35|1.35|2.34|1.34|0
1636658100000|2021-11-11 19:15:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1636658400000|2021-11-11 19:20:00|2.37|1.37|2.37|1.37|2.37|1.37|2.36|1.36|0
1636659000000|2021-11-11 19:30:00|2.36|1.36|2.36|1.36|2.37|1.37|2.35|1.35|0
1636659300000|2021-11-11 19:35:00|2.35|1.35|2.34|1.34|2.36|1.36|2.34|1.34|0
1636659600000|2021-11-11 19:40:00|2.33|1.33|2.35|1.35|2.35|1.35|2.33|1.33|0
1636659900000|2021-11-11 19:45:00|2.36|1.36|2.36|1.36|2.36|1.36|2.35|1.35|0
1636660200000|2021-11-11 19:50:00|2.37|1.37|2.38|1.38|2.39|1.39|2.36|1.36|0
1636660500000|2021-11-11 19:55:00|2.37|1.37|2.38|1.38|2.39|1.39|2.37|1.37|0
1636660800000|2021-11-11 20:00:00|2.37|1.37|2.39|1.39|2.4|1.4|2.37|1.37|0
1636661100000|2021-11-11 20:05:00|2.38|1.38|2.39|1.39|2.39|1.39|2.37|1.37|0
1636661400000|2021-11-11 20:10:00|2.4|1.4|2.41|1.41|2.41|1.41|2.4|1.4|0
1636661700000|2021-11-11 20:15:00|2.4|1.4|2.38|1.38|2.4|1.4|2.38|1.38|0
1636662000000|2021-11-11 20:20:00|2.39|1.39|2.39|1.39|2.4|1.4|2.38|1.38|0
1636662300000|2021-11-11 20:25:00|2.38|1.38|2.38|1.38|2.39|1.39|2.36|1.36|0
1636662600000|2021-11-11 20:30:00|2.37|1.37|2.39|1.39|2.4|1.4|2.37|1.37|0
1636662900000|2021-11-11 20:35:00|2.38|1.38|2.38|1.38|2.4|1.4|2.38|1.38|0
1636663200000|2021-11-11 20:40:00|2.37|1.37|2.38|1.38|2.38|1.38|2.37|1.37|0
1636663500000|2021-11-11 20:45:00|2.39|1.39|2.4|1.4|2.4|1.4|2.36|1.36|0
1636663800000|2021-11-11 20:50:00|2.39|1.39|2.4|1.4|2.41|1.41|2.38|1.38|0
1636664100000|2021-11-11 20:55:00|2.41|1.41|2.41|1.41|2.42|1.42|2.39|1.39|0
1636664400000|2021-11-11 21:00:00|2.4|1.4|2.38|1.38|2.4|1.4|2.38|1.38|0
1636664700000|2021-11-11 21:05:00|2.39|1.39|2.39|1.39|2.39|1.39|2.38|1.38|0
1636665000000|2021-11-11 21:10:00|2.4|1.4|2.39|1.39|2.4|1.4|2.38|1.38|0
1636665300000|2021-11-11 21:15:00|2.38|1.38|2.38|1.38|2.39|1.39|2.38|1.38|0
1636665600000|2021-11-11 21:20:00|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1636665900000|2021-11-11 21:25:00|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1636666200000|2021-11-11 21:30:00|2.39|1.39|2.39|1.39|2.39|1.39|2.38|1.38|0
1636666500000|2021-11-11 21:35:00|2.38|1.38|2.38|1.38|2.39|1.39|2.38|1.38|0
1636666800000|2021-11-11 21:40:00|2.37|1.37|2.38|1.38|2.38|1.38|2.37|1.37|0
1636667100000|2021-11-11 21:45:00|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1636670700000|2021-11-11 22:45:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1636671600000|2021-11-11 23:00:00|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1636671900000|2021-11-11 23:05:00|2.36|1.36|2.36|1.36|2.36|1.36|2.35|1.35|0
1636672200000|2021-11-11 23:10:00|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1636672500000|2021-11-11 23:15:00|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1636672800000|2021-11-11 23:20:00|2.34|1.34|2.34|1.34|2.35|1.35|2.34|1.34|0
1636673100000|2021-11-11 23:25:00|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1636673400000|2021-11-11 23:30:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1636674300000|2021-11-11 23:45:00|2.34|1.34|2.32|1.32|2.34|1.34|2.32|1.32|0
1636674900000|2021-11-11 23:55:00|2.33|1.33|2.31|1.31|2.33|1.33|2.31|1.31|0
1636675200000|2021-11-12 00:00:00|2.3|1.3|2.29|1.29|2.31|1.31|2.28|1.28|0
1636675500000|2021-11-12 00:05:00|2.28|1.28|2.29|1.29|2.29|1.29|2.27|1.27|0
1636675800000|2021-11-12 00:10:00|2.28|1.28|2.28|1.28|2.29|1.29|2.28|1.28|0
1636676400000|2021-11-12 00:20:00|2.27|1.27|2.28|1.28|2.28|1.28|2.27|1.27|0
1636676700000|2021-11-12 00:25:00|2.27|1.27|2.27|1.27|2.28|1.28|2.27|1.27|0
1636677000000|2021-11-12 00:30:00|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1636677300000|2021-11-12 00:35:00|2.26|1.26|2.26|1.26|2.27|1.27|2.25|1.25|0
1636677600000|2021-11-12 00:40:00|2.25|1.25|2.24|1.24|2.26|1.26|2.24|1.24|0
1636677900000|2021-11-12 00:45:00|2.25|1.25|2.25|1.25|2.25|1.25|2.25|1.25|0
1636678200000|2021-11-12 00:50:00|2.26|1.26|2.26|1.26|2.26|1.26|2.26|1.26|0
1636678500000|2021-11-12 00:55:00|2.27|1.27|2.27|1.27|2.27|1.27|2.26|1.26|0
1636678800000|2021-11-12 01:00:00|2.28|1.28|2.28|1.28|2.29|1.29|2.27|1.27|0
1636679100000|2021-11-12 01:05:00|2.27|1.27|2.26|1.26|2.28|1.28|2.26|1.26|0
1636679400000|2021-11-12 01:10:00|2.27|1.27|2.27|1.27|2.27|1.27|2.26|1.26|0
1636679700000|2021-11-12 01:15:00|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1636680000000|2021-11-12 01:20:00|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1636680600000|2021-11-12 01:30:00|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1636680900000|2021-11-12 01:35:00|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1636681200000|2021-11-12 01:40:00|2.28|1.28|2.26|1.26|2.28|1.28|2.26|1.26|0
1636681500000|2021-11-12 01:45:00|2.25|1.25|2.26|1.26|2.27|1.27|2.25|1.25|0
1636681800000|2021-11-12 01:50:00|2.25|1.25|2.25|1.25|2.25|1.25|2.25|1.25|0
1636682100000|2021-11-12 01:55:00|2.26|1.26|2.26|1.26|2.26|1.26|2.25|1.25|0
1636682400000|2021-11-12 02:00:00|2.25|1.25|2.26|1.26|2.26|1.26|2.25|1.25|0
1636682700000|2021-11-12 02:05:00|2.27|1.27|2.27|1.27|2.27|1.27|2.27|1.27|0
1636683000000|2021-11-12 02:10:00|2.26|1.26|2.26|1.26|2.27|1.27|2.26|1.26|0
1636683300000|2021-11-12 02:15:00|2.27|1.27|2.27|1.27|2.27|1.27|2.26|1.26|0
1636683600000|2021-11-12 02:20:00|2.26|1.26|2.26|1.26|2.27|1.27|2.26|1.26|0
1636684200000|2021-11-12 02:30:00|2.27|1.27|2.28|1.28|2.29|1.29|2.27|1.27|0
1636684500000|2021-11-12 02:35:00|2.29|1.29|2.29|1.29|2.29|1.29|2.28|1.28|0
1636684800000|2021-11-12 02:40:00|2.3|1.3|2.29|1.29|2.3|1.3|2.29|1.29|0
1636685100000|2021-11-12 02:45:00|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1636685400000|2021-11-12 02:50:00|2.29|1.29|2.29|1.29|2.29|1.29|2.28|1.28|0
1636685700000|2021-11-12 02:55:00|2.3|1.3|2.3|1.3|2.3|1.3|2.29|1.29|0
1636686000000|2021-11-12 03:00:00|2.29|1.29|2.3|1.3|2.3|1.3|2.29|1.29|0
1636686300000|2021-11-12 03:05:00|2.31|1.31|2.31|1.31|2.32|1.32|2.31|1.31|0
1636686600000|2021-11-12 03:10:00|2.32|1.32|2.31|1.31|2.32|1.32|2.31|1.31|0
1636686900000|2021-11-12 03:15:00|2.3|1.3|2.3|1.3|2.31|1.31|2.3|1.3|0
1636687500000|2021-11-12 03:25:00|2.29|1.29|2.3|1.3|2.3|1.3|2.29|1.29|0
1636687800000|2021-11-12 03:30:00|2.29|1.29|2.29|1.29|2.3|1.3|2.29|1.29|0
1636688100000|2021-11-12 03:35:00|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1636688400000|2021-11-12 03:40:00|2.3|1.3|2.29|1.29|2.3|1.3|2.29|1.29|0
1636688700000|2021-11-12 03:45:00|2.3|1.3|2.3|1.3|2.3|1.3|2.29|1.29|0
1636689000000|2021-11-12 03:50:00|2.29|1.29|2.3|1.3|2.3|1.3|2.29|1.29|0
1636689900000|2021-11-12 04:05:00|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1636690500000|2021-11-12 04:15:00|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1636691100000|2021-11-12 04:25:00|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1636691700000|2021-11-12 04:35:00|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1636692000000|2021-11-12 04:40:00|2.27|1.27|2.28|1.28|2.28|1.28|2.27|1.27|0
1636692300000|2021-11-12 04:45:00|2.27|1.27|2.28|1.28|2.28|1.28|2.27|1.27|0
1636692600000|2021-11-12 04:50:00|2.27|1.27|2.28|1.28|2.28|1.28|2.27|1.27|0
1636692900000|2021-11-12 04:55:00|2.29|1.29|2.29|1.29|2.29|1.29|2.28|1.28|0
1636693200000|2021-11-12 05:00:00|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1636693500000|2021-11-12 05:05:00|2.3|1.3|2.29|1.29|2.3|1.3|2.29|1.29|0
1636694100000|2021-11-12 05:15:00|2.3|1.3|2.29|1.29|2.3|1.3|2.29|1.29|0
1636694400000|2021-11-12 05:20:00|2.3|1.3|2.28|1.28|2.3|1.3|2.28|1.28|0
1636695000000|2021-11-12 05:30:00|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1636695300000|2021-11-12 05:35:00|2.27|1.27|2.27|1.27|2.28|1.28|2.27|1.27|0
1636696500000|2021-11-12 05:55:00|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1636696800000|2021-11-12 06:00:00|2.26|1.26|2.26|1.26|2.28|1.28|2.26|1.26|0
1636697100000|2021-11-12 06:05:00|2.27|1.27|2.27|1.27|2.27|1.27|2.27|1.27|0
1636697400000|2021-11-12 06:10:00|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1636697700000|2021-11-12 06:15:00|2.26|1.26|2.26|1.26|2.26|1.26|2.26|1.26|0
1636698000000|2021-11-12 06:20:00|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1636698300000|2021-11-12 06:25:00|2.25|1.25|2.25|1.25|2.25|1.25|2.25|1.25|0
1636698600000|2021-11-12 06:30:00|2.26|1.26|2.27|1.27|2.27|1.27|2.25|1.25|0
1636698900000|2021-11-12 06:35:00|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1636699200000|2021-11-12 06:40:00|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1636699500000|2021-11-12 06:45:00|2.29|1.29|2.29|1.29|2.29|1.29|2.28|1.28|0
1636699800000|2021-11-12 06:50:00|2.3|1.3|2.29|1.29|2.31|1.31|2.29|1.29|0
1636700100000|2021-11-12 06:55:00|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1636700400000|2021-11-12 07:00:00|2.29|1.29|2.3|1.3|2.3|1.3|2.29|1.29|0
1636700700000|2021-11-12 07:05:00|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1636701000000|2021-11-12 07:10:00|2.29|1.29|2.29|1.29|2.3|1.3|2.29|1.29|0
1636701300000|2021-11-12 07:15:00|2.28|1.28|2.27|1.27|2.29|1.29|2.27|1.27|0
1636701600000|2021-11-12 07:20:00|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1636702200000|2021-11-12 07:30:00|2.28|1.28|2.28|1.28|2.28|1.28|2.27|1.27|0
1636702500000|2021-11-12 07:35:00|2.27|1.27|2.28|1.28|2.28|1.28|2.27|1.27|0
1636702800000|2021-11-12 07:40:00|2.27|1.27|2.27|1.27|2.27|1.27|2.27|1.27|0
1636703100000|2021-11-12 07:45:00|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1636703400000|2021-11-12 07:50:00|2.29|1.29|2.3|1.3|2.3|1.3|2.28|1.28|0
1636703700000|2021-11-12 07:55:00|2.29|1.29|2.28|1.28|2.3|1.3|2.28|1.28|0
1636704000000|2021-11-12 08:00:00|2.29|1.29|2.17|1.17|2.29|1.29|2.12|1.12|0
1636704300000|2021-11-12 08:05:00|2.16|1.16|2.17|1.17|2.18|1.18|2.16|1.16|0
1636704600000|2021-11-12 08:10:00|2.16|1.16|2.19|1.19|2.19|1.19|2.16|1.16|0
1636704900000|2021-11-12 08:15:00|2.2|1.2|2.19|1.19|2.2|1.2|2.18|1.18|0
1636705200000|2021-11-12 08:20:00|2.2|1.2|2.18|1.18|2.2|1.2|2.18|1.18|0
1636705500000|2021-11-12 08:25:00|2.19|1.19|2.19|1.19|2.2|1.2|2.18|1.18|0
1636705800000|2021-11-12 08:30:00|2.2|1.2|2.2|1.2|2.22|1.22|2.19|1.19|0
1636706100000|2021-11-12 08:35:00|2.21|1.21|2.19|1.19|2.21|1.21|2.19|1.19|0
1636706400000|2021-11-12 08:40:00|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1636706700000|2021-11-12 08:45:00|2.18|1.18|2.18|1.18|2.18|1.18|2.17|1.17|0
1636707000000|2021-11-12 08:50:00|2.17|1.17|2.17|1.17|2.18|1.18|2.17|1.17|0
1636707300000|2021-11-12 08:55:00|2.16|1.16|2.17|1.17|2.18|1.18|2.16|1.16|0
1636707600000|2021-11-12 09:00:00|2.16|1.16|2.18|1.18|2.18|1.18|2.16|1.16|0
1636707900000|2021-11-12 09:05:00|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1636708200000|2021-11-12 09:10:00|2.19|1.19|2.19|1.19|2.19|1.19|2.19|1.19|0
1636708500000|2021-11-12 09:15:00|2.2|1.2|2.2|1.2|2.2|1.2|2.19|1.19|0
1636708800000|2021-11-12 09:20:00|2.19|1.19|2.23|1.23|2.23|1.23|2.19|1.19|0
1636709100000|2021-11-12 09:25:00|2.24|1.24|2.24|1.24|2.24|1.24|2.23|1.23|0
1636709400000|2021-11-12 09:30:00|2.25|1.25|2.23|1.23|2.25|1.25|2.22|1.22|0
1636709700000|2021-11-12 09:35:00|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1636710000000|2021-11-12 09:40:00|2.22|1.22|2.22|1.22|2.23|1.23|2.22|1.22|0
1636710300000|2021-11-12 09:45:00|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1636710600000|2021-11-12 09:50:00|2.21|1.21|2.21|1.21|2.22|1.22|2.21|1.21|0
1636710900000|2021-11-12 09:55:00|2.22|1.22|2.22|1.22|2.22|1.22|2.21|1.21|0
1636711200000|2021-11-12 10:00:00|2.21|1.21|2.21|1.21|2.22|1.22|2.21|1.21|0
1636711500000|2021-11-12 10:05:00|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1636712100000|2021-11-12 10:15:00|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1636712700000|2021-11-12 10:25:00|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1636713000000|2021-11-12 10:30:00|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1636713900000|2021-11-12 10:45:00|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1636714200000|2021-11-12 10:50:00|2.2|1.2|2.17|1.17|2.2|1.2|2.17|1.17|0
1636714500000|2021-11-12 10:55:00|2.18|1.18|2.18|1.18|2.18|1.18|2.17|1.17|0
1636714800000|2021-11-12 11:00:00|2.19|1.19|2.19|1.19|2.19|1.19|2.18|1.18|0
1636715100000|2021-11-12 11:05:00|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1636715400000|2021-11-12 11:10:00|2.18|1.18|2.18|1.18|2.19|1.19|2.17|1.17|0
1636716000000|2021-11-12 11:20:00|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1636716300000|2021-11-12 11:25:00|2.18|1.18|2.17|1.17|2.18|1.18|2.17|1.17|0
1636716600000|2021-11-12 11:30:00|2.18|1.18|2.17|1.17|2.18|1.18|2.17|1.17|0
1636716900000|2021-11-12 11:35:00|2.16|1.16|2.16|1.16|2.17|1.17|2.15|1.15|0
1636717200000|2021-11-12 11:40:00|2.15|1.15|2.15|1.15|2.16|1.16|2.14|1.14|0
1636717500000|2021-11-12 11:45:00|2.16|1.16|2.14|1.14|2.16|1.16|2.14|1.14|0
1636717800000|2021-11-12 11:50:00|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1636718100000|2021-11-12 11:55:00|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1636718400000|2021-11-12 12:00:00|2.15|1.15|2.15|1.15|2.15|1.15|2.14|1.14|0
1636718700000|2021-11-12 12:05:00|2.12|1.12|2.12|1.12|2.12|1.12|2.11|1.11|0
1636719000000|2021-11-12 12:10:00|2.11|1.11|2.12|1.12|2.12|1.12|2.11|1.11|0
1636719300000|2021-11-12 12:15:00|2.11|1.11|2.12|1.12|2.12|1.12|2.11|1.11|0
1636719900000|2021-11-12 12:25:00|2.11|1.11|2.12|1.12|2.12|1.12|2.11|1.11|0
1636720200000|2021-11-12 12:30:00|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1636720500000|2021-11-12 12:35:00|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1636720800000|2021-11-12 12:40:00|2.11|1.11|2.11|1.11|2.12|1.12|2.11|1.11|0
1636721100000|2021-11-12 12:45:00|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1636721400000|2021-11-12 12:50:00|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1636721700000|2021-11-12 12:55:00|2.13|1.13|2.13|1.13|2.13|1.13|2.12|1.12|0
1636722000000|2021-11-12 13:00:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1636722300000|2021-11-12 13:05:00|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1636722600000|2021-11-12 13:10:00|2.11|1.11|2.12|1.12|2.12|1.12|2.11|1.11|0
1636722900000|2021-11-12 13:15:00|2.11|1.11|2.11|1.11|2.12|1.12|2.11|1.11|0
1636723200000|2021-11-12 13:20:00|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1636723500000|2021-11-12 13:25:00|2.1|1.1|2.09|1.09|2.1|1.1|2.09|1.09|0
1636723800000|2021-11-12 13:30:00|2.1|1.1|2.06|1.06|2.16|1.16|2.06|1.06|0
1636724100000|2021-11-12 13:35:00|2.05|1.05|2.06|1.06|2.06|1.06|2.05|1.05|0
1636724400000|2021-11-12 13:40:00|2.05|1.05|2.06|1.06|2.06|1.06|2.05|1.05|0
1636724700000|2021-11-12 13:45:00|2.05|1.05|2.05|1.05|2.06|1.06|2.05|1.05|0
1636725000000|2021-11-12 13:50:00|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1636725300000|2021-11-12 13:55:00|2.06|1.06|2.01|1.01|2.06|1.06|1.98|0.98|0
1636725600000|2021-11-12 14:00:00|2|1|1.99|0.99|2.01|1.01|1.99|0.99|0
1636725900000|2021-11-12 14:05:00|1.98|0.98|1.98|0.98|1.99|0.99|1.98|0.98|0
1636726200000|2021-11-12 14:10:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1636726500000|2021-11-12 14:15:00|1.97|0.97|1.98|0.98|1.98|0.98|1.97|0.97|0
1636726800000|2021-11-12 14:20:00|1.99|0.99|2|1|2|1|1.98|0.98|0
1636727100000|2021-11-12 14:25:00|1.99|0.99|2|1|2|1|1.99|0.99|0
1636727400000|2021-11-12 14:30:00|1.99|0.99|1.96|0.96|2.02|1.02|1.96|0.96|0
1636727700000|2021-11-12 14:35:00|1.97|0.97|2.03|1.03|2.04|1.04|1.97|0.97|0
1636728000000|2021-11-12 14:40:00|2.02|1.02|2.02|1.02|2.03|1.03|2.01|1.01|0
1636728300000|2021-11-12 14:45:00|2.01|1.01|2.04|1.04|2.04|1.04|2.01|1.01|0
1636728600000|2021-11-12 14:50:00|2.03|1.03|2.02|1.02|2.04|1.04|2.02|1.02|0
1636728900000|2021-11-12 14:55:00|2.01|1.01|2.02|1.02|2.02|1.02|2|1|0
1636729200000|2021-11-12 15:00:00|2.03|1.03|2.01|1.01|2.03|1.03|2.01|1.01|0
1636729500000|2021-11-12 15:05:00|2.02|1.02|1.94|0.94|2.03|1.03|1.93|0.93|0
1636729800000|2021-11-12 15:10:00|1.93|0.93|1.95|0.95|1.95|0.95|1.93|0.93|0
1636730100000|2021-11-12 15:15:00|1.94|0.94|1.92|0.92|1.95|0.95|1.92|0.92|0
1636730400000|2021-11-12 15:20:00|1.93|0.93|1.93|0.93|1.94|0.94|1.93|0.93|0
1636730700000|2021-11-12 15:25:00|1.94|0.94|1.95|0.95|1.96|0.96|1.93|0.93|0
1636731000000|2021-11-12 15:30:00|1.96|0.96|1.97|0.97|1.97|0.97|1.94|0.94|0
1636731300000|2021-11-12 15:35:00|1.96|0.96|1.95|0.95|1.97|0.97|1.94|0.94|0
1636731600000|2021-11-12 15:40:00|1.94|0.94|1.93|0.93|1.95|0.95|1.93|0.93|0
1636731900000|2021-11-12 15:45:00|1.92|0.92|1.91|0.91|1.92|0.92|1.91|0.91|0
1636732200000|2021-11-12 15:50:00|1.9|0.9|1.91|0.91|1.91|0.91|1.9|0.9|0
1636732500000|2021-11-12 15:55:00|1.9|0.9|1.88|0.88|1.91|0.91|1.88|0.88|0
1636732800000|2021-11-12 16:00:00|1.87|0.87|1.84|0.84|2.14|1.14|1.83|0.83|0
1636733100000|2021-11-12 16:05:00|1.83|0.83|1.82|0.82|1.85|0.85|1.82|0.82|0
1636733400000|2021-11-12 16:10:00|1.83|0.83|1.82|0.82|1.84|0.84|1.81|0.81|0
1636733700000|2021-11-12 16:15:00|1.81|0.81|1.76|0.76|1.81|0.81|1.76|0.76|0
1636734000000|2021-11-12 16:20:00|1.77|0.77|1.76|0.76|1.77|0.77|1.75|0.75|0
1636734300000|2021-11-12 16:25:00|1.79|0.79|1.8|0.8|1.81|0.81|1.78|0.78|0
1636734600000|2021-11-12 16:30:00|1.79|0.79|1.78|0.78|1.8|0.8|1.78|0.78|0
1636734900000|2021-11-12 16:35:00|1.79|0.79|1.78|0.78|1.89|0.89|1.77|0.77|0
1636735200000|2021-11-12 16:40:00|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1636735500000|2021-11-12 16:45:00|1.79|0.79|1.78|0.78|1.79|0.79|1.78|0.78|0
1636735800000|2021-11-12 16:50:00|1.79|0.79|1.75|0.75|1.79|0.79|1.75|0.75|0
1636736100000|2021-11-12 16:55:00|1.76|0.76|1.75|0.75|1.76|0.76|1.74|0.74|0
1636736400000|2021-11-12 17:00:00|1.74|0.74|1.75|0.75|1.76|0.76|1.74|0.74|0
1636736700000|2021-11-12 17:05:00|1.76|0.76|1.77|0.77|1.77|0.77|1.75|0.75|0
1636737000000|2021-11-12 17:10:00|1.76|0.76|1.74|0.74|1.76|0.76|1.74|0.74|0
1636737300000|2021-11-12 17:15:00|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1636737600000|2021-11-12 17:20:00|1.75|0.75|1.75|0.75|1.75|0.75|1.74|0.74|0
1636737900000|2021-11-12 17:25:00|1.76|0.76|1.75|0.75|1.76|0.76|1.74|0.74|0
1636738200000|2021-11-12 17:30:00|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1636738800000|2021-11-12 17:40:00|1.76|0.76|1.76|0.76|1.76|0.76|1.75|0.75|0
1636739100000|2021-11-12 17:45:00|1.77|0.77|1.77|0.77|1.77|0.77|1.76|0.76|0
1636739400000|2021-11-12 17:50:00|1.78|0.78|1.76|0.76|1.78|0.78|1.76|0.76|0
1636739700000|2021-11-12 17:55:00|1.77|0.77|1.77|0.77|1.78|0.78|1.76|0.76|0
1636740000000|2021-11-12 18:00:00|1.78|0.78|1.79|0.79|1.8|0.8|1.78|0.78|0
1636740300000|2021-11-12 18:05:00|1.78|0.78|1.79|0.79|1.8|0.8|1.78|0.78|0
1636740600000|2021-11-12 18:10:00|1.78|0.78|1.78|0.78|1.78|0.78|1.77|0.77|0
1636740900000|2021-11-12 18:15:00|1.79|0.79|1.78|0.78|1.79|0.79|1.78|0.78|0
1636741200000|2021-11-12 18:20:00|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1636741500000|2021-11-12 18:25:00|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1636741800000|2021-11-12 18:30:00|1.77|0.77|1.75|0.75|1.77|0.77|1.75|0.75|0
1636742100000|2021-11-12 18:35:00|1.76|0.76|1.76|0.76|1.76|0.76|1.75|0.75|0
1636742700000|2021-11-12 18:45:00|1.77|0.77|1.77|0.77|1.78|0.78|1.77|0.77|0
1636743000000|2021-11-12 18:50:00|1.78|0.78|1.76|0.76|1.78|0.78|1.76|0.76|0
1636743300000|2021-11-12 18:55:00|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1636743600000|2021-11-12 19:00:00|1.76|0.76|1.76|0.76|1.76|0.76|1.75|0.75|0
1636743900000|2021-11-12 19:05:00|1.77|0.77|1.77|0.77|1.77|0.77|1.76|0.76|0
1636744200000|2021-11-12 19:10:00|1.76|0.76|1.76|0.76|1.76|0.76|1.75|0.75|0
1636744500000|2021-11-12 19:15:00|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1636744800000|2021-11-12 19:20:00|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1636745100000|2021-11-12 19:25:00|1.77|0.77|1.78|0.78|1.78|0.78|1.76|0.76|0
1636745400000|2021-11-12 19:30:00|1.77|0.77|1.78|0.78|1.79|0.79|1.77|0.77|0
1636745700000|2021-11-12 19:35:00|1.79|0.79|1.77|0.77|1.8|0.8|1.77|0.77|0
1636746000000|2021-11-12 19:40:00|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1636746300000|2021-11-12 19:45:00|1.76|0.76|1.76|0.76|1.77|0.77|1.76|0.76|0
1636746600000|2021-11-12 19:50:00|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1636746900000|2021-11-12 19:55:00|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1636747200000|2021-11-12 20:00:00|1.76|0.76|1.76|0.76|1.77|0.77|1.76|0.76|0
1636747500000|2021-11-12 20:05:00|1.75|0.75|1.75|0.75|1.77|0.77|1.75|0.75|0
1636747800000|2021-11-12 20:10:00|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1636748100000|2021-11-12 20:15:00|1.74|0.74|1.74|0.74|1.75|0.75|1.74|0.74|0
1636748400000|2021-11-12 20:20:00|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1636748700000|2021-11-12 20:25:00|1.72|0.72|1.72|0.72|1.73|0.73|1.72|0.72|0
1636749000000|2021-11-12 20:30:00|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1636749300000|2021-11-12 20:35:00|1.68|0.68|1.71|0.71|1.71|0.71|1.68|0.68|0
1636749600000|2021-11-12 20:40:00|1.7|0.7|1.77|0.77|1.77|0.77|1.7|0.7|0
1636749900000|2021-11-12 20:45:00|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1636750200000|2021-11-12 20:50:00|1.78|0.78|1.78|0.78|1.78|0.78|1.77|0.77|0
1636750500000|2021-11-12 20:55:00|1.79|0.79|1.77|0.77|1.79|0.79|1.76|0.76|0
1636750800000|2021-11-12 21:00:00|1.78|0.78|1.75|0.75|1.78|0.78|1.75|0.75|0
1636751100000|2021-11-12 21:05:00|1.74|0.74|1.74|0.74|1.75|0.75|1.74|0.74|0
1636963500000|2021-11-15 08:05:00|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1636963800000|2021-11-15 08:10:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1636964100000|2021-11-15 08:15:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1636964400000|2021-11-15 08:20:00|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1636965600000|2021-11-15 08:40:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1636965900000|2021-11-15 08:45:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1636966200000|2021-11-15 08:50:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1636966500000|2021-11-15 08:55:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1636966800000|2021-11-15 09:00:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1636967100000|2021-11-15 09:05:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1636967400000|2021-11-15 09:10:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1636967700000|2021-11-15 09:15:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1636968000000|2021-11-15 09:20:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1636968600000|2021-11-15 09:30:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1636969200000|2021-11-15 09:40:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1636969500000|2021-11-15 09:45:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1636969800000|2021-11-15 09:50:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1636970100000|2021-11-15 09:55:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1636970400000|2021-11-15 10:00:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1636970700000|2021-11-15 10:05:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1636971300000|2021-11-15 10:15:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1636971600000|2021-11-15 10:20:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1636972500000|2021-11-15 10:35:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1636972800000|2021-11-15 10:40:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1636974000000|2021-11-15 11:00:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1636974900000|2021-11-15 11:15:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1636975200000|2021-11-15 11:20:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1636975500000|2021-11-15 11:25:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1636975800000|2021-11-15 11:30:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1636976100000|2021-11-15 11:35:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1636976400000|2021-11-15 11:40:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1636976700000|2021-11-15 11:45:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1636978200000|2021-11-15 12:10:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1636978800000|2021-11-15 12:20:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1636979400000|2021-11-15 12:30:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1636981200000|2021-11-15 13:00:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1636981800000|2021-11-15 13:10:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1636982100000|2021-11-15 13:15:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1636982400000|2021-11-15 13:20:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1636983900000|2021-11-15 13:45:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1636985100000|2021-11-15 14:05:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1636986300000|2021-11-15 14:25:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1636986600000|2021-11-15 14:30:00|1.43|0.43|1.45|0.45|1.46|0.46|1.43|0.43|0
1636986900000|2021-11-15 14:35:00|1.44|0.44|1.44|0.44|1.45|0.45|1.43|0.43|0
1636987200000|2021-11-15 14:40:00|1.43|0.43|1.46|0.46|1.47|0.47|1.43|0.43|0
1636987500000|2021-11-15 14:45:00|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1636987800000|2021-11-15 14:50:00|1.47|0.47|1.46|0.46|1.49|0.49|1.46|0.46|0
1636988100000|2021-11-15 14:55:00|1.45|0.45|1.44|0.44|1.46|0.46|1.44|0.44|0
1636988400000|2021-11-15 15:00:00|1.34|0.34|1.36|0.36|1.37|0.37|1.34|0.34|0
1636988700000|2021-11-15 15:05:00|1.35|0.35|1.37|0.37|1.37|0.37|1.35|0.35|0
1636989000000|2021-11-15 15:10:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1636989300000|2021-11-15 15:15:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1636989600000|2021-11-15 15:20:00|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1636989900000|2021-11-15 15:25:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1636990200000|2021-11-15 15:30:00|1.38|0.38|1.37|0.37|1.38|0.38|1.36|0.36|0
1636990500000|2021-11-15 15:35:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1636990800000|2021-11-15 15:40:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1636991100000|2021-11-15 15:45:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1636991400000|2021-11-15 15:50:00|1.37|0.37|1.36|0.36|1.37|0.37|1.35|0.35|0
1636991700000|2021-11-15 15:55:00|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1636992000000|2021-11-15 16:00:00|1.45|0.45|1.46|0.46|1.46|0.46|1.44|0.44|0
1636992300000|2021-11-15 16:05:00|1.45|0.45|1.44|0.44|1.46|0.46|1.44|0.44|0
1636992600000|2021-11-15 16:10:00|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1636992900000|2021-11-15 16:15:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1636993500000|2021-11-15 16:25:00|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1636993800000|2021-11-15 16:30:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1636994100000|2021-11-15 16:35:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1636994400000|2021-11-15 16:40:00|1.37|0.37|1.43|0.43|1.43|0.43|1.36|0.36|0
1636994700000|2021-11-15 16:45:00|1.59|0.59|1.6|0.6|1.7|0.7|1.59|0.59|0
1636995000000|2021-11-15 16:50:00|1.61|0.61|1.61|0.61|1.63|0.63|1.6|0.6|0
1636995300000|2021-11-15 16:55:00|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1636995600000|2021-11-15 17:00:00|1.6|0.6|1.58|0.58|1.6|0.6|1.58|0.58|0
1636995900000|2021-11-15 17:05:00|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1636996200000|2021-11-15 17:10:00|1.59|0.59|1.59|0.59|1.59|0.59|1.58|0.58|0
1636996500000|2021-11-15 17:15:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1636996800000|2021-11-15 17:20:00|1.42|0.42|1.42|0.42|1.44|0.44|1.41|0.41|0
1636997100000|2021-11-15 17:25:00|1.43|0.43|1.42|0.42|1.43|0.43|1.41|0.41|0
1636997400000|2021-11-15 17:30:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1636997700000|2021-11-15 17:35:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1636998000000|2021-11-15 17:40:00|1.39|0.39|1.39|0.39|1.41|0.41|1.38|0.38|0
1636998300000|2021-11-15 17:45:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1636998600000|2021-11-15 17:50:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1636998900000|2021-11-15 17:55:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1636999200000|2021-11-15 18:00:00|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1636999500000|2021-11-15 18:05:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1636999800000|2021-11-15 18:10:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1637000100000|2021-11-15 18:15:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1637000400000|2021-11-15 18:20:00|1.37|0.37|1.38|0.38|1.39|0.39|1.37|0.37|0
1637000700000|2021-11-15 18:25:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1637001300000|2021-11-15 18:35:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1637001600000|2021-11-15 18:40:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1637001900000|2021-11-15 18:45:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1637002500000|2021-11-15 18:55:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1637002800000|2021-11-15 19:00:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1637003100000|2021-11-15 19:05:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1637003400000|2021-11-15 19:10:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1637003700000|2021-11-15 19:15:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1637004000000|2021-11-15 19:20:00|1.41|0.41|1.4|0.4|1.41|0.41|1.39|0.39|0
1637004300000|2021-11-15 19:25:00|1.39|0.39|1.4|0.4|1.41|0.41|1.39|0.39|0
1637004600000|2021-11-15 19:30:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1637005200000|2021-11-15 19:40:00|1.38|0.38|1.37|0.37|1.39|0.39|1.37|0.37|0
1637005500000|2021-11-15 19:45:00|1.36|0.36|1.37|0.37|1.38|0.38|1.36|0.36|0
1637005800000|2021-11-15 19:50:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1637006100000|2021-11-15 19:55:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1637006700000|2021-11-15 20:05:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1637007000000|2021-11-15 20:10:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1637007300000|2021-11-15 20:15:00|1.38|0.38|1.37|0.37|1.38|0.38|1.36|0.36|0
1637007600000|2021-11-15 20:20:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1637007900000|2021-11-15 20:25:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1637008200000|2021-11-15 20:30:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1637008500000|2021-11-15 20:35:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1637008800000|2021-11-15 20:40:00|1.39|0.39|1.38|0.38|1.39|0.39|1.37|0.37|0
1637009100000|2021-11-15 20:45:00|1.39|0.39|1.39|0.39|1.4|0.4|1.38|0.38|0
1637009400000|2021-11-15 20:50:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1637009700000|2021-11-15 20:55:00|1.38|0.38|1.35|0.35|1.39|0.39|1.35|0.35|0
1637010000000|2021-11-15 21:00:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1637010300000|2021-11-15 21:05:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1637010600000|2021-11-15 21:10:00|1.36|0.36|1.34|0.34|1.36|0.36|1.34|0.34|0
1637010900000|2021-11-15 21:15:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1637011200000|2021-11-15 21:20:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1637011800000|2021-11-15 21:30:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1637012100000|2021-11-15 21:35:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1637012400000|2021-11-15 21:40:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1637012700000|2021-11-15 21:45:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1637013000000|2021-11-15 21:50:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1637018100000|2021-11-15 23:15:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1637018400000|2021-11-15 23:20:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1637018700000|2021-11-15 23:25:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1637019000000|2021-11-15 23:30:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1637020800000|2021-11-16 00:00:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1637021100000|2021-11-16 00:05:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1637021400000|2021-11-16 00:10:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1637022000000|2021-11-16 00:20:00|1.33|0.33|1.34|0.34|1.35|0.35|1.33|0.33|0
1637022300000|2021-11-16 00:25:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1637022900000|2021-11-16 00:35:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1637023200000|2021-11-16 00:40:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1637023800000|2021-11-16 00:50:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1637024700000|2021-11-16 01:05:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1637025000000|2021-11-16 01:10:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1637025300000|2021-11-16 01:15:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1637027100000|2021-11-16 01:45:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637027400000|2021-11-16 01:50:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637027700000|2021-11-16 01:55:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1637028900000|2021-11-16 02:15:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1637029200000|2021-11-16 02:20:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1637029500000|2021-11-16 02:25:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1637030100000|2021-11-16 02:35:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1637030400000|2021-11-16 02:40:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1637030700000|2021-11-16 02:45:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637031600000|2021-11-16 03:00:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1637035500000|2021-11-16 04:05:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1637035800000|2021-11-16 04:10:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1637036100000|2021-11-16 04:15:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1637036400000|2021-11-16 04:20:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1637037600000|2021-11-16 04:40:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1637038800000|2021-11-16 05:00:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1637039100000|2021-11-16 05:05:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1637039400000|2021-11-16 05:10:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1637040000000|2021-11-16 05:20:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1637040600000|2021-11-16 05:30:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1637040900000|2021-11-16 05:35:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1637041800000|2021-11-16 05:50:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1637042100000|2021-11-16 05:55:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1637042400000|2021-11-16 06:00:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1637043900000|2021-11-16 06:25:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1637044200000|2021-11-16 06:30:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1637044800000|2021-11-16 06:40:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1637046000000|2021-11-16 07:00:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1637046600000|2021-11-16 07:10:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1637046900000|2021-11-16 07:15:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1637048400000|2021-11-16 07:40:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637048700000|2021-11-16 07:45:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1637049000000|2021-11-16 07:50:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1637049300000|2021-11-16 07:55:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1637049600000|2021-11-16 08:00:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1637049900000|2021-11-16 08:05:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1637050200000|2021-11-16 08:10:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637050500000|2021-11-16 08:15:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637050800000|2021-11-16 08:20:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637051400000|2021-11-16 08:30:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1637051700000|2021-11-16 08:35:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1637052000000|2021-11-16 08:40:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1637052300000|2021-11-16 08:45:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1637052600000|2021-11-16 08:50:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1637052900000|2021-11-16 08:55:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1637053200000|2021-11-16 09:00:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1637053500000|2021-11-16 09:05:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1637055000000|2021-11-16 09:30:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1637055300000|2021-11-16 09:35:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1637055900000|2021-11-16 09:45:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1637056500000|2021-11-16 09:55:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637056800000|2021-11-16 10:00:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637057400000|2021-11-16 10:10:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1637057700000|2021-11-16 10:15:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1637058000000|2021-11-16 10:20:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1637058300000|2021-11-16 10:25:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1637058900000|2021-11-16 10:35:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1637059200000|2021-11-16 10:40:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1637059500000|2021-11-16 10:45:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1637061300000|2021-11-16 11:15:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637061600000|2021-11-16 11:20:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1637061900000|2021-11-16 11:25:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1637062200000|2021-11-16 11:30:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1637063100000|2021-11-16 11:45:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1637063400000|2021-11-16 11:50:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1637063700000|2021-11-16 11:55:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1637064000000|2021-11-16 12:00:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1637064300000|2021-11-16 12:05:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637064600000|2021-11-16 12:10:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1637065200000|2021-11-16 12:20:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1637065500000|2021-11-16 12:25:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1637065800000|2021-11-16 12:30:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1637066100000|2021-11-16 12:35:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1637066400000|2021-11-16 12:40:00|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1637067600000|2021-11-16 13:00:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1637068800000|2021-11-16 13:20:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1637069400000|2021-11-16 13:30:00|1.26|0.26|1.27|0.27|1.28|0.28|1.26|0.26|0
1637069700000|2021-11-16 13:35:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1637070000000|2021-11-16 13:40:00|1.26|0.26|1.27|0.27|1.27|0.27|1.25|0.25|0
1637070300000|2021-11-16 13:45:00|1.28|0.28|1.27|0.27|1.29|0.29|1.27|0.27|0
1637070900000|2021-11-16 13:55:00|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1637071200000|2021-11-16 14:00:00|1.54|0.54|1.54|0.54|1.55|0.55|1.53|0.53|0
1637071500000|2021-11-16 14:05:00|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1637071800000|2021-11-16 14:10:00|1.55|0.55|1.55|0.55|1.55|0.55|1.54|0.54|0
1637072100000|2021-11-16 14:15:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1637072400000|2021-11-16 14:20:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1637072700000|2021-11-16 14:25:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637073000000|2021-11-16 14:30:00|1.29|0.29|1.26|0.26|1.29|0.29|1.25|0.25|0
1637073300000|2021-11-16 14:35:00|1.25|0.25|1.23|0.23|1.25|0.25|1.22|0.22|0
1637073600000|2021-11-16 14:40:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1637073900000|2021-11-16 14:45:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1637074200000|2021-11-16 14:50:00|1.2|0.2|1.22|0.22|1.23|0.23|1.2|0.2|0
1637074500000|2021-11-16 14:55:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1637074800000|2021-11-16 15:00:00|1.21|0.21|1.2|0.2|1.22|0.22|1.2|0.2|0
1637075100000|2021-11-16 15:05:00|1.21|0.21|1.21|0.21|1.22|0.22|1.2|0.2|0
1637075400000|2021-11-16 15:10:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1637075700000|2021-11-16 15:15:00|1.2|0.2|1.21|0.21|1.22|0.22|1.2|0.2|0
1637076000000|2021-11-16 15:20:00|1.22|0.22|1.22|0.22|1.23|0.23|1.21|0.21|0
1637076300000|2021-11-16 15:25:00|1.23|0.23|1.24|0.24|1.24|0.24|1.22|0.22|0
1637076600000|2021-11-16 15:30:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1637076900000|2021-11-16 15:35:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1637077200000|2021-11-16 15:40:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1637077500000|2021-11-16 15:45:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1637077800000|2021-11-16 15:50:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1637078100000|2021-11-16 15:55:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1637078400000|2021-11-16 16:00:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1637078700000|2021-11-16 16:05:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1637079000000|2021-11-16 16:10:00|1.19|0.19|1.19|0.19|1.2|0.2|1.18|0.18|0
1637079300000|2021-11-16 16:15:00|1.18|0.18|1.17|0.17|1.19|0.19|1.17|0.17|0
1637079600000|2021-11-16 16:20:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1637079900000|2021-11-16 16:25:00|1.16|0.16|1.15|0.15|1.26|0.26|1.15|0.15|0
1637080500000|2021-11-16 16:35:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1637080800000|2021-11-16 16:40:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1637081400000|2021-11-16 16:50:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1637081700000|2021-11-16 16:55:00|1.17|0.17|1.27|0.27|1.27|0.27|1.16|0.16|0
1637082000000|2021-11-16 17:00:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1637082300000|2021-11-16 17:05:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1637082900000|2021-11-16 17:15:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1637083200000|2021-11-16 17:20:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1637083500000|2021-11-16 17:25:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1637083800000|2021-11-16 17:30:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637084400000|2021-11-16 17:40:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1637084700000|2021-11-16 17:45:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1637085300000|2021-11-16 17:55:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1637085600000|2021-11-16 18:00:00|1.26|0.26|1.24|0.24|1.26|0.26|1.24|0.24|0
1637085900000|2021-11-16 18:05:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1637086200000|2021-11-16 18:10:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1637086500000|2021-11-16 18:15:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1637086800000|2021-11-16 18:20:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1637087100000|2021-11-16 18:25:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1637087400000|2021-11-16 18:30:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1637088000000|2021-11-16 18:40:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1637088300000|2021-11-16 18:45:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1637090100000|2021-11-16 19:15:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1637090400000|2021-11-16 19:20:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1637090700000|2021-11-16 19:25:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1637091600000|2021-11-16 19:40:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1637091900000|2021-11-16 19:45:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1637092200000|2021-11-16 19:50:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1637092500000|2021-11-16 19:55:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1637092800000|2021-11-16 20:00:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1637093400000|2021-11-16 20:10:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1637093700000|2021-11-16 20:15:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1637094000000|2021-11-16 20:20:00|1.24|0.24|1.22|0.22|1.25|0.25|1.21|0.21|0
1637094300000|2021-11-16 20:25:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1637094600000|2021-11-16 20:30:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1637094900000|2021-11-16 20:35:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1637095200000|2021-11-16 20:40:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1637095500000|2021-11-16 20:45:00|1.22|0.22|1.23|0.23|1.23|0.23|1.21|0.21|0
1637095800000|2021-11-16 20:50:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1637096100000|2021-11-16 20:55:00|1.22|0.22|1.24|0.24|1.25|0.25|1.22|0.22|0
1637096400000|2021-11-16 21:00:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1637097300000|2021-11-16 21:15:00|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1637097600000|2021-11-16 21:20:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1637099100000|2021-11-16 21:45:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1637099700000|2021-11-16 21:55:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1637103600000|2021-11-16 23:00:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1637104200000|2021-11-16 23:10:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1637104500000|2021-11-16 23:15:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1637105400000|2021-11-16 23:30:00|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1637105700000|2021-11-16 23:35:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1637106300000|2021-11-16 23:45:00|1.21|0.21|1.23|0.23|1.23|0.23|1.21|0.21|0
1637108700000|2021-11-17 00:25:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1637109900000|2021-11-17 00:45:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1637110200000|2021-11-17 00:50:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1637112900000|2021-11-17 01:35:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1637115600000|2021-11-17 02:20:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1637115900000|2021-11-17 02:25:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1637116200000|2021-11-17 02:30:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1637118900000|2021-11-17 03:15:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1637119200000|2021-11-17 03:20:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1637119500000|2021-11-17 03:25:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1637120400000|2021-11-17 03:40:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1637121000000|2021-11-17 03:50:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1637122200000|2021-11-17 04:10:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1637122800000|2021-11-17 04:20:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1637123100000|2021-11-17 04:25:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1637123400000|2021-11-17 04:30:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1637123700000|2021-11-17 04:35:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1637125200000|2021-11-17 05:00:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1637125500000|2021-11-17 05:05:00|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1637126100000|2021-11-17 05:15:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1637126400000|2021-11-17 05:20:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1637127000000|2021-11-17 05:30:00|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1637128500000|2021-11-17 05:55:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1637128800000|2021-11-17 06:00:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1637129100000|2021-11-17 06:05:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1637129700000|2021-11-17 06:15:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1637130300000|2021-11-17 06:25:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1637130600000|2021-11-17 06:30:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1637130900000|2021-11-17 06:35:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1637131200000|2021-11-17 06:40:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1637131500000|2021-11-17 06:45:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1637131800000|2021-11-17 06:50:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1637132100000|2021-11-17 06:55:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1637132400000|2021-11-17 07:00:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1637132700000|2021-11-17 07:05:00|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1637133900000|2021-11-17 07:25:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1637134200000|2021-11-17 07:30:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1637135400000|2021-11-17 07:50:00|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1637135700000|2021-11-17 07:55:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1637136000000|2021-11-17 08:00:00|1.19|0.19|1.22|0.22|1.22|0.22|1.18|0.18|0
1637136600000|2021-11-17 08:10:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1637137500000|2021-11-17 08:25:00|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1637138100000|2021-11-17 08:35:00|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1637138400000|2021-11-17 08:40:00|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1637138700000|2021-11-17 08:45:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1637139000000|2021-11-17 08:50:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1637139600000|2021-11-17 09:00:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1637139900000|2021-11-17 09:05:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1637141400000|2021-11-17 09:30:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1637141700000|2021-11-17 09:35:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1637143200000|2021-11-17 10:00:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1637145600000|2021-11-17 10:40:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1637145900000|2021-11-17 10:45:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1637146200000|2021-11-17 10:50:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1637146500000|2021-11-17 10:55:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1637147400000|2021-11-17 11:10:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1637147700000|2021-11-17 11:15:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1637148000000|2021-11-17 11:20:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1637149500000|2021-11-17 11:45:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1637149800000|2021-11-17 11:50:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1637150100000|2021-11-17 11:55:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1637150400000|2021-11-17 12:00:00|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1637151000000|2021-11-17 12:10:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1637151300000|2021-11-17 12:15:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1637153700000|2021-11-17 12:55:00|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1637154000000|2021-11-17 13:00:00|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1637154300000|2021-11-17 13:05:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1637154600000|2021-11-17 13:10:00|1.21|0.21|1.23|0.23|1.23|0.23|1.21|0.21|0
1637154900000|2021-11-17 13:15:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1637155200000|2021-11-17 13:20:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1637156700000|2021-11-17 13:45:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1637157000000|2021-11-17 13:50:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1637158500000|2021-11-17 14:15:00|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1637158800000|2021-11-17 14:20:00|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1637159100000|2021-11-17 14:25:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1637159400000|2021-11-17 14:30:00|1.21|0.21|1.22|0.22|1.22|0.22|1.2|0.2|0
1637159700000|2021-11-17 14:35:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1637160000000|2021-11-17 14:40:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1637160300000|2021-11-17 14:45:00|1.22|0.22|1.24|0.24|1.24|0.24|1.22|0.22|0
1637160600000|2021-11-17 14:50:00|1.25|0.25|1.28|0.28|1.28|0.28|1.2|0.2|0
1637160900000|2021-11-17 14:55:00|1.29|0.29|1.28|0.28|1.29|0.29|1.27|0.27|0
1637161200000|2021-11-17 15:00:00|1.29|0.29|1.26|0.26|1.29|0.29|1.26|0.26|0
1637161500000|2021-11-17 15:05:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1637161800000|2021-11-17 15:10:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637162100000|2021-11-17 15:15:00|1.26|0.26|1.26|0.26|1.27|0.27|1.25|0.25|0
1637162400000|2021-11-17 15:20:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1637162700000|2021-11-17 15:25:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1637163000000|2021-11-17 15:30:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637163300000|2021-11-17 15:35:00|1.24|0.24|1.23|0.23|1.25|0.25|1.23|0.23|0
1637163600000|2021-11-17 15:40:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1637163900000|2021-11-17 15:45:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1637164200000|2021-11-17 15:50:00|1.25|0.25|1.23|0.23|1.27|0.27|1.23|0.23|0
1637164500000|2021-11-17 15:55:00|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1637164800000|2021-11-17 16:00:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1637165100000|2021-11-17 16:05:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1637165400000|2021-11-17 16:10:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1637165700000|2021-11-17 16:15:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1637166000000|2021-11-17 16:20:00|1.23|0.23|1.24|0.24|1.24|0.24|1.22|0.22|0
1637166300000|2021-11-17 16:25:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1637166600000|2021-11-17 16:30:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1637166900000|2021-11-17 16:35:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1637167200000|2021-11-17 16:40:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1637167500000|2021-11-17 16:45:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1637167800000|2021-11-17 16:50:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1637168100000|2021-11-17 16:55:00|1.19|0.19|1.21|0.21|1.25|0.25|1.19|0.19|0
1637168400000|2021-11-17 17:00:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1637168700000|2021-11-17 17:05:00|1.23|0.23|1.24|0.24|1.24|0.24|1.22|0.22|0
1637169000000|2021-11-17 17:10:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1637169300000|2021-11-17 17:15:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1637169600000|2021-11-17 17:20:00|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1637169900000|2021-11-17 17:25:00|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1637170200000|2021-11-17 17:30:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637170500000|2021-11-17 17:35:00|1.25|0.25|1.24|0.24|1.26|0.26|1.24|0.24|0
1637170800000|2021-11-17 17:40:00|1.25|0.25|1.25|0.25|1.26|0.26|1.24|0.24|0
1637171100000|2021-11-17 17:45:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1637171400000|2021-11-17 17:50:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1637171700000|2021-11-17 17:55:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637172000000|2021-11-17 18:00:00|1.26|0.26|1.25|0.25|1.26|0.26|1.24|0.24|0
1637172300000|2021-11-17 18:05:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1637172600000|2021-11-17 18:10:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1637172900000|2021-11-17 18:15:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1637173200000|2021-11-17 18:20:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1637173500000|2021-11-17 18:25:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1637173800000|2021-11-17 18:30:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1637174100000|2021-11-17 18:35:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1637174400000|2021-11-17 18:40:00|1.24|0.24|1.23|0.23|1.24|0.24|1.22|0.22|0
1637174700000|2021-11-17 18:45:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1637175000000|2021-11-17 18:50:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1637175300000|2021-11-17 18:55:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1637175600000|2021-11-17 19:00:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1637175900000|2021-11-17 19:05:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1637176200000|2021-11-17 19:10:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1637176500000|2021-11-17 19:15:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1637176800000|2021-11-17 19:20:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1637177100000|2021-11-17 19:25:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1637177400000|2021-11-17 19:30:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1637177700000|2021-11-17 19:35:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1637178300000|2021-11-17 19:45:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1637178600000|2021-11-17 19:50:00|1.22|0.22|1.23|0.23|1.24|0.24|1.22|0.22|0
1637178900000|2021-11-17 19:55:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1637179200000|2021-11-17 20:00:00|1.22|0.22|1.24|0.24|1.24|0.24|1.22|0.22|0
1637179500000|2021-11-17 20:05:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1637180100000|2021-11-17 20:15:00|1.25|0.25|1.25|0.25|1.26|0.26|1.24|0.24|0
1637180400000|2021-11-17 20:20:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1637180700000|2021-11-17 20:25:00|1.24|0.24|1.47|0.47|1.47|0.47|1.24|0.24|0
1637181000000|2021-11-17 20:30:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1637181300000|2021-11-17 20:35:00|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1637181600000|2021-11-17 20:40:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1637181900000|2021-11-17 20:45:00|1.47|0.47|1.46|0.46|1.47|0.47|1.45|0.45|0
1637182200000|2021-11-17 20:50:00|1.47|0.47|1.47|0.47|1.47|0.47|1.46|0.46|0
1637182500000|2021-11-17 20:55:00|1.48|0.48|1.48|0.48|1.49|0.49|1.47|0.47|0
1637182800000|2021-11-17 21:00:00|1.49|0.49|1.49|0.49|1.49|0.49|1.48|0.48|0
1637183100000|2021-11-17 21:05:00|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1637183400000|2021-11-17 21:10:00|1.49|0.49|1.49|0.49|1.5|0.5|1.48|0.48|0
1637184000000|2021-11-17 21:20:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1637184300000|2021-11-17 21:25:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1637184600000|2021-11-17 21:30:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1637184900000|2021-11-17 21:35:00|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1637190000000|2021-11-17 23:00:00|1.47|0.47|1.47|0.47|1.47|0.47|1.46|0.46|0
1637190300000|2021-11-17 23:05:00|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1637190600000|2021-11-17 23:10:00|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1637190900000|2021-11-17 23:15:00|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1637191500000|2021-11-17 23:25:00|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1637191800000|2021-11-17 23:30:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1637192400000|2021-11-17 23:40:00|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1637192700000|2021-11-17 23:45:00|1.46|0.46|1.46|0.46|1.46|0.46|1.45|0.45|0
1637193000000|2021-11-17 23:50:00|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1637193600000|2021-11-18 00:00:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1637193900000|2021-11-18 00:05:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1637194800000|2021-11-18 00:20:00|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1637195100000|2021-11-18 00:25:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1637195400000|2021-11-18 00:30:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1637195700000|2021-11-18 00:35:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1637196300000|2021-11-18 00:45:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1637198100000|2021-11-18 01:15:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1637198700000|2021-11-18 01:25:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1637200800000|2021-11-18 02:00:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1637201100000|2021-11-18 02:05:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1637201400000|2021-11-18 02:10:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1637201700000|2021-11-18 02:15:00|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1637202300000|2021-11-18 02:25:00|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1637202600000|2021-11-18 02:30:00|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1637202900000|2021-11-18 02:35:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1637203200000|2021-11-18 02:40:00|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1637204400000|2021-11-18 03:00:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1637205600000|2021-11-18 03:20:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1637206800000|2021-11-18 03:40:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1637207100000|2021-11-18 03:45:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1637210100000|2021-11-18 04:35:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1637210700000|2021-11-18 04:45:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1637211600000|2021-11-18 05:00:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1637213400000|2021-11-18 05:30:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1637213700000|2021-11-18 05:35:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1637214000000|2021-11-18 05:40:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1637214300000|2021-11-18 05:45:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1637216400000|2021-11-18 06:20:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1637216700000|2021-11-18 06:25:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1637219100000|2021-11-18 07:05:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1637221800000|2021-11-18 07:50:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1637222400000|2021-11-18 08:00:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1637222700000|2021-11-18 08:05:00|1.37|0.37|1.37|0.37|1.41|0.41|1.37|0.37|0
1637223000000|2021-11-18 08:10:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1637223300000|2021-11-18 08:15:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1637223900000|2021-11-18 08:25:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1637224200000|2021-11-18 08:30:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1637224800000|2021-11-18 08:40:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1637225100000|2021-11-18 08:45:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1637225400000|2021-11-18 08:50:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1637226000000|2021-11-18 09:00:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1637226300000|2021-11-18 09:05:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1637226600000|2021-11-18 09:10:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1637227500000|2021-11-18 09:25:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1637227800000|2021-11-18 09:30:00|1.33|0.33|1.36|0.36|1.36|0.36|1.32|0.32|0
1637228100000|2021-11-18 09:35:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1637228400000|2021-11-18 09:40:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1637228700000|2021-11-18 09:45:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1637229300000|2021-11-18 09:55:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1637230200000|2021-11-18 10:10:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1637232900000|2021-11-18 10:55:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1637233500000|2021-11-18 11:05:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1637233800000|2021-11-18 11:10:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1637234400000|2021-11-18 11:20:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1637235300000|2021-11-18 11:35:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1637235600000|2021-11-18 11:40:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1637235900000|2021-11-18 11:45:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1637236200000|2021-11-18 11:50:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1637236500000|2021-11-18 11:55:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1637236800000|2021-11-18 12:00:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1637237400000|2021-11-18 12:10:00|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1637237700000|2021-11-18 12:15:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1637238000000|2021-11-18 12:20:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1637238900000|2021-11-18 12:35:00|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1637240400000|2021-11-18 13:00:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1637240700000|2021-11-18 13:05:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1637241000000|2021-11-18 13:10:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1637241300000|2021-11-18 13:15:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1637242200000|2021-11-18 13:30:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1637242500000|2021-11-18 13:35:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1637242800000|2021-11-18 13:40:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1637243100000|2021-11-18 13:45:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1637244300000|2021-11-18 14:05:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1637244600000|2021-11-18 14:10:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1637245200000|2021-11-18 14:20:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1637245800000|2021-11-18 14:30:00|1.37|0.37|1.38|0.38|1.39|0.39|1.36|0.36|0
1637246100000|2021-11-18 14:35:00|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1637246400000|2021-11-18 14:40:00|1.38|0.38|1.38|0.38|1.39|0.39|1.37|0.37|0
1637246700000|2021-11-18 14:45:00|1.39|0.39|1.37|0.37|1.39|0.39|1.36|0.36|0
1637247000000|2021-11-18 14:50:00|1.38|0.38|1.4|0.4|1.4|0.4|1.37|0.37|0
1637247300000|2021-11-18 14:55:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1637247600000|2021-11-18 15:00:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1637247900000|2021-11-18 15:05:00|1.38|0.38|1.42|0.42|1.42|0.42|1.38|0.38|0
1637248200000|2021-11-18 15:10:00|1.43|0.43|1.75|0.75|1.76|0.76|1.34|0.34|0
1637248500000|2021-11-18 15:15:00|1.76|0.76|1.61|0.61|1.77|0.77|1.58|0.58|0
1637248800000|2021-11-18 15:20:00|1.62|0.62|1.6|0.6|1.63|0.63|1.59|0.59|0
1637249100000|2021-11-18 15:25:00|1.59|0.59|1.6|0.6|1.61|0.61|1.59|0.59|0
1637249400000|2021-11-18 15:30:00|1.59|0.59|1.57|0.57|1.59|0.59|1.57|0.57|0
1637249700000|2021-11-18 15:35:00|1.58|0.58|1.56|0.56|1.58|0.58|1.55|0.55|0
1637250000000|2021-11-18 15:40:00|1.55|0.55|1.58|0.58|1.59|0.59|1.55|0.55|0
1637250300000|2021-11-18 15:45:00|1.57|0.57|1.57|0.57|1.59|0.59|1.57|0.57|0
1637250600000|2021-11-18 15:50:00|1.56|0.56|1.57|0.57|1.57|0.57|1.55|0.55|0
1637250900000|2021-11-18 15:55:00|1.56|0.56|1.53|0.53|1.57|0.57|1.53|0.53|0
1637251200000|2021-11-18 16:00:00|1.52|0.52|1.54|0.54|1.56|0.56|1.52|0.52|0
1637251500000|2021-11-18 16:05:00|1.53|0.53|1.52|0.52|1.54|0.54|1.51|0.51|0
1637251800000|2021-11-18 16:10:00|1.51|0.51|1.5|0.5|1.52|0.52|1.49|0.49|0
1637252100000|2021-11-18 16:15:00|1.49|0.49|1.49|0.49|1.49|0.49|1.48|0.48|0
1637252400000|2021-11-18 16:20:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1637252700000|2021-11-18 16:25:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1637253000000|2021-11-18 16:30:00|1.48|0.48|1.44|0.44|1.49|0.49|1.44|0.44|0
1637253300000|2021-11-18 16:35:00|1.45|0.45|1.41|0.41|1.52|0.52|1.38|0.38|0
1637253600000|2021-11-18 16:40:00|1.42|0.42|1.4|0.4|1.42|0.42|1.4|0.4|0
1637253900000|2021-11-18 16:45:00|1.41|0.41|1.4|0.4|1.41|0.41|1.39|0.39|0
1637254200000|2021-11-18 16:50:00|1.42|0.42|1.42|0.42|1.43|0.43|1.41|0.41|0
1637254500000|2021-11-18 16:55:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1637254800000|2021-11-18 17:00:00|1.41|0.41|1.4|0.4|1.42|0.42|1.39|0.39|0
1637255100000|2021-11-18 17:05:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1637255400000|2021-11-18 17:10:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1637255700000|2021-11-18 17:15:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1637256000000|2021-11-18 17:20:00|1.39|0.39|1.38|0.38|1.4|0.4|1.38|0.38|0
1637256300000|2021-11-18 17:25:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1637256600000|2021-11-18 17:30:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1637256900000|2021-11-18 17:35:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1637257200000|2021-11-18 17:40:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1637257500000|2021-11-18 17:45:00|1.4|0.4|1.41|0.41|1.42|0.42|1.39|0.39|0
1637257800000|2021-11-18 17:50:00|1.42|0.42|1.42|0.42|1.43|0.43|1.41|0.41|0
1637258100000|2021-11-18 17:55:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1637258400000|2021-11-18 18:00:00|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1637258700000|2021-11-18 18:05:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1637259000000|2021-11-18 18:10:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1637259300000|2021-11-18 18:15:00|1.4|0.4|1.41|0.41|1.41|0.41|1.39|0.39|0
1637259600000|2021-11-18 18:20:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1637259900000|2021-11-18 18:25:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1637260200000|2021-11-18 18:30:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1637260500000|2021-11-18 18:35:00|1.41|0.41|1.36|0.36|1.42|0.42|1.36|0.36|0
1637260800000|2021-11-18 18:40:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1637261100000|2021-11-18 18:45:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1637261400000|2021-11-18 18:50:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1637261700000|2021-11-18 18:55:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1637262000000|2021-11-18 19:00:00|1.36|0.36|1.35|0.35|1.37|0.37|1.35|0.35|0
1637262300000|2021-11-18 19:05:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1637262600000|2021-11-18 19:10:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1637262900000|2021-11-18 19:15:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1637263200000|2021-11-18 19:20:00|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1637263500000|2021-11-18 19:25:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1637263800000|2021-11-18 19:30:00|1.36|0.36|1.36|0.36|1.38|0.38|1.36|0.36|0
1637264100000|2021-11-18 19:35:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1637264400000|2021-11-18 19:40:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1637264700000|2021-11-18 19:45:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1637265000000|2021-11-18 19:50:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1637265300000|2021-11-18 19:55:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1637265600000|2021-11-18 20:00:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1637265900000|2021-11-18 20:05:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1637266200000|2021-11-18 20:10:00|1.32|0.32|1.33|0.33|1.34|0.34|1.32|0.32|0
1637266500000|2021-11-18 20:15:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1637266800000|2021-11-18 20:20:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1637267100000|2021-11-18 20:25:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1637267400000|2021-11-18 20:30:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1637267700000|2021-11-18 20:35:00|1.32|0.32|1.38|0.38|1.38|0.38|1.32|0.32|0
1637268000000|2021-11-18 20:40:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1637268300000|2021-11-18 20:45:00|1.37|0.37|1.37|0.37|1.38|0.38|1.36|0.36|0
1637268600000|2021-11-18 20:50:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1637268900000|2021-11-18 20:55:00|1.36|0.36|1.37|0.37|1.38|0.38|1.36|0.36|0
1637269200000|2021-11-18 21:00:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1637269500000|2021-11-18 21:05:00|1.36|0.36|1.39|0.39|1.39|0.39|1.36|0.36|0
1637269800000|2021-11-18 21:10:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1637270100000|2021-11-18 21:15:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1637270700000|2021-11-18 21:25:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1637271900000|2021-11-18 21:45:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1637272200000|2021-11-18 21:50:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1637272500000|2021-11-18 21:55:00|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1637274900000|2021-11-18 22:35:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1637275200000|2021-11-18 22:40:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1637275500000|2021-11-18 22:45:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1637276400000|2021-11-18 23:00:00|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1637276700000|2021-11-18 23:05:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1637277300000|2021-11-18 23:15:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1637277600000|2021-11-18 23:20:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1637278200000|2021-11-18 23:30:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1637279100000|2021-11-18 23:45:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1637279700000|2021-11-18 23:55:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1637280000000|2021-11-19 00:00:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1637280300000|2021-11-19 00:05:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1637280600000|2021-11-19 00:10:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1637280900000|2021-11-19 00:15:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1637281200000|2021-11-19 00:20:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1637281500000|2021-11-19 00:25:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1637283000000|2021-11-19 00:50:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1637283300000|2021-11-19 00:55:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1637284200000|2021-11-19 01:10:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1637284800000|2021-11-19 01:20:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1637285100000|2021-11-19 01:25:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1637285400000|2021-11-19 01:30:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1637285700000|2021-11-19 01:35:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1637286300000|2021-11-19 01:45:00|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1637286600000|2021-11-19 01:50:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637286900000|2021-11-19 01:55:00|1.3|0.3|1.32|0.32|1.32|0.32|1.3|0.3|0
1637287200000|2021-11-19 02:00:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1637287500000|2021-11-19 02:05:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1637287800000|2021-11-19 02:10:00|1.32|0.32|1.3|0.3|1.32|0.32|1.3|0.3|0
1637288100000|2021-11-19 02:15:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1637288700000|2021-11-19 02:25:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1637289000000|2021-11-19 02:30:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1637289300000|2021-11-19 02:35:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1637289600000|2021-11-19 02:40:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637289900000|2021-11-19 02:45:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637290800000|2021-11-19 03:00:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1637291400000|2021-11-19 03:10:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1637291700000|2021-11-19 03:15:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637292000000|2021-11-19 03:20:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1637292300000|2021-11-19 03:25:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1637292900000|2021-11-19 03:35:00|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1637293200000|2021-11-19 03:40:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1637294700000|2021-11-19 04:05:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1637295900000|2021-11-19 04:25:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1637296200000|2021-11-19 04:30:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637296500000|2021-11-19 04:35:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1637296800000|2021-11-19 04:40:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1637298000000|2021-11-19 05:00:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1637298600000|2021-11-19 05:10:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1637298900000|2021-11-19 05:15:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1637299200000|2021-11-19 05:20:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637299500000|2021-11-19 05:25:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1637299800000|2021-11-19 05:30:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1637300100000|2021-11-19 05:35:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637301000000|2021-11-19 05:50:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1637301300000|2021-11-19 05:55:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1637301600000|2021-11-19 06:00:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637303100000|2021-11-19 06:25:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637305500000|2021-11-19 07:05:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1637307900000|2021-11-19 07:45:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1637308200000|2021-11-19 07:50:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1637308500000|2021-11-19 07:55:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1637308800000|2021-11-19 08:00:00|1.32|0.32|1.28|0.28|1.32|0.32|1.26|0.26|0
1637309100000|2021-11-19 08:05:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637309400000|2021-11-19 08:10:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637309700000|2021-11-19 08:15:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1637310000000|2021-11-19 08:20:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1637311200000|2021-11-19 08:40:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637312400000|2021-11-19 09:00:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637312700000|2021-11-19 09:05:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637313000000|2021-11-19 09:10:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637313300000|2021-11-19 09:15:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637313900000|2021-11-19 09:25:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1637314200000|2021-11-19 09:30:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1637314500000|2021-11-19 09:35:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1637314800000|2021-11-19 09:40:00|1.31|0.31|1.37|0.37|1.37|0.37|1.3|0.3|0
1637315100000|2021-11-19 09:45:00|1.36|0.36|1.42|0.42|1.42|0.42|1.36|0.36|0
1637315400000|2021-11-19 09:50:00|1.41|0.41|1.44|0.44|1.44|0.44|1.41|0.41|0
1637315700000|2021-11-19 09:55:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1637316000000|2021-11-19 10:00:00|1.45|0.45|1.47|0.47|1.47|0.47|1.45|0.45|0
1637316300000|2021-11-19 10:05:00|1.46|0.46|1.49|0.49|1.49|0.49|1.46|0.46|0
1637316600000|2021-11-19 10:10:00|1.5|0.5|1.52|0.52|1.53|0.53|1.5|0.5|0
1637316900000|2021-11-19 10:15:00|1.51|0.51|1.5|0.5|1.51|0.51|1.49|0.49|0
1637317200000|2021-11-19 10:20:00|1.51|0.51|1.48|0.48|1.51|0.51|1.47|0.47|0
1637317500000|2021-11-19 10:25:00|1.47|0.47|1.47|0.47|1.47|0.47|1.46|0.46|0
1637317800000|2021-11-19 10:30:00|1.46|0.46|1.42|0.42|1.47|0.47|1.38|0.38|0
1637318100000|2021-11-19 10:35:00|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1637318400000|2021-11-19 10:40:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1637318700000|2021-11-19 10:45:00|1.42|0.42|1.42|0.42|1.42|0.42|1.41|0.41|0
1637319000000|2021-11-19 10:50:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1637319300000|2021-11-19 10:55:00|1.4|0.4|1.4|0.4|1.41|0.41|1.39|0.39|0
1637319600000|2021-11-19 11:00:00|1.39|0.39|1.41|0.41|1.41|0.41|1.39|0.39|0
1637319900000|2021-11-19 11:05:00|1.42|0.42|1.42|0.42|1.43|0.43|1.41|0.41|0
1637320200000|2021-11-19 11:10:00|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1637320500000|2021-11-19 11:15:00|1.42|0.42|1.42|0.42|1.42|0.42|1.41|0.41|0
1637320800000|2021-11-19 11:20:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1637321100000|2021-11-19 11:25:00|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1637321400000|2021-11-19 11:30:00|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1637321700000|2021-11-19 11:35:00|1.45|0.45|1.45|0.45|1.45|0.45|1.43|0.43|0
1637322000000|2021-11-19 11:40:00|1.46|0.46|1.56|0.56|1.61|0.61|1.41|0.41|0
1637322300000|2021-11-19 11:45:00|1.57|0.57|1.57|0.57|1.57|0.57|1.56|0.56|0
1637322600000|2021-11-19 11:50:00|1.58|0.58|1.57|0.57|1.59|0.59|1.56|0.56|0
1637322900000|2021-11-19 11:55:00|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1637323500000|2021-11-19 12:05:00|1.56|0.56|1.54|0.54|1.56|0.56|1.54|0.54|0
1637323800000|2021-11-19 12:10:00|1.55|0.55|1.59|0.59|1.59|0.59|1.54|0.54|0
1637324100000|2021-11-19 12:15:00|1.6|0.6|1.59|0.59|1.6|0.6|1.58|0.58|0
1637324400000|2021-11-19 12:20:00|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1637324700000|2021-11-19 12:25:00|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1637325000000|2021-11-19 12:30:00|1.55|0.55|1.55|0.55|1.56|0.56|1.54|0.54|0
1637325300000|2021-11-19 12:35:00|1.54|0.54|1.56|0.56|1.57|0.57|1.54|0.54|0
1637325600000|2021-11-19 12:40:00|1.57|0.57|1.58|0.58|1.59|0.59|1.56|0.56|0
1637325900000|2021-11-19 12:45:00|1.59|0.59|1.58|0.58|1.59|0.59|1.57|0.57|0
1637326200000|2021-11-19 12:50:00|1.57|0.57|1.62|0.62|1.62|0.62|1.57|0.57|0
1637326500000|2021-11-19 12:55:00|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1637326800000|2021-11-19 13:00:00|1.61|0.61|1.59|0.59|1.62|0.62|1.59|0.59|0
1637327100000|2021-11-19 13:05:00|1.6|0.6|1.58|0.58|1.6|0.6|1.58|0.58|0
1637327400000|2021-11-19 13:10:00|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1637327700000|2021-11-19 13:15:00|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1637328000000|2021-11-19 13:20:00|1.59|0.59|1.58|0.58|1.6|0.6|1.58|0.58|0
1637328300000|2021-11-19 13:25:00|1.59|0.59|1.58|0.58|1.6|0.6|1.58|0.58|0
1637328600000|2021-11-19 13:30:00|1.59|0.59|1.59|0.59|1.6|0.6|1.58|0.58|0
1637328900000|2021-11-19 13:35:00|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1637329200000|2021-11-19 13:40:00|1.57|0.57|1.56|0.56|1.57|0.57|1.55|0.55|0
1637329500000|2021-11-19 13:45:00|1.55|0.55|1.55|0.55|1.56|0.56|1.55|0.55|0
1637329800000|2021-11-19 13:50:00|1.56|0.56|1.55|0.55|1.56|0.56|1.54|0.54|0
1637330100000|2021-11-19 13:55:00|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1637330400000|2021-11-19 14:00:00|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1637330700000|2021-11-19 14:05:00|1.58|0.58|1.57|0.57|1.58|0.58|1.56|0.56|0
1637331000000|2021-11-19 14:10:00|1.56|0.56|1.53|0.53|1.57|0.57|1.53|0.53|0
1637331300000|2021-11-19 14:15:00|1.54|0.54|1.51|0.51|1.54|0.54|1.5|0.5|0
1637331600000|2021-11-19 14:20:00|1.5|0.5|1.52|0.52|1.52|0.52|1.5|0.5|0
1637331900000|2021-11-19 14:25:00|1.51|0.51|1.51|0.51|1.53|0.53|1.5|0.5|0
1637332200000|2021-11-19 14:30:00|1.52|0.52|1.49|0.49|1.59|0.59|1.48|0.48|0
1637332500000|2021-11-19 14:35:00|1.48|0.48|1.43|0.43|1.49|0.49|1.42|0.42|0
1637332800000|2021-11-19 14:40:00|1.42|0.42|1.42|0.42|1.44|0.44|1.42|0.42|0
1637333100000|2021-11-19 14:45:00|1.41|0.41|1.42|0.42|1.44|0.44|1.41|0.41|0
1637333400000|2021-11-19 14:50:00|1.41|0.41|1.37|0.37|1.43|0.43|1.37|0.37|0
1637333700000|2021-11-19 14:55:00|1.38|0.38|1.35|0.35|1.38|0.38|1.35|0.35|0
1637334000000|2021-11-19 15:00:00|1.36|0.36|1.39|0.39|1.39|0.39|1.36|0.36|0
1637334300000|2021-11-19 15:05:00|1.4|0.4|1.47|0.47|1.48|0.48|1.4|0.4|0
1637334600000|2021-11-19 15:10:00|1.48|0.48|1.46|0.46|1.48|0.48|1.46|0.46|0
1637334900000|2021-11-19 15:15:00|1.45|0.45|1.46|0.46|1.48|0.48|1.45|0.45|0
1637335200000|2021-11-19 15:20:00|1.45|0.45|1.47|0.47|1.47|0.47|1.45|0.45|0
1637335500000|2021-11-19 15:25:00|1.46|0.46|1.49|0.49|1.49|0.49|1.46|0.46|0
1637335800000|2021-11-19 15:30:00|1.5|0.5|1.47|0.47|1.5|0.5|1.47|0.47|0
1637336100000|2021-11-19 15:35:00|1.48|0.48|1.53|0.53|1.54|0.54|1.47|0.47|0
1637336400000|2021-11-19 15:40:00|1.52|0.52|1.52|0.52|1.53|0.53|1.51|0.51|0
1637336700000|2021-11-19 15:45:00|1.51|0.51|1.52|0.52|1.54|0.54|1.51|0.51|0
1637337000000|2021-11-19 15:50:00|1.53|0.53|1.53|0.53|1.55|0.55|1.52|0.52|0
1637337300000|2021-11-19 15:55:00|1.52|0.52|1.53|0.53|1.54|0.54|1.52|0.52|0
1637337600000|2021-11-19 16:00:00|1.52|0.52|1.51|0.51|1.53|0.53|1.51|0.51|0
1637337900000|2021-11-19 16:05:00|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1637338200000|2021-11-19 16:10:00|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1637338500000|2021-11-19 16:15:00|1.49|0.49|1.49|0.49|1.5|0.5|1.49|0.49|0
1637338800000|2021-11-19 16:20:00|1.5|0.5|1.5|0.5|1.5|0.5|1.49|0.49|0
1637339100000|2021-11-19 16:25:00|1.49|0.49|1.49|0.49|1.5|0.5|1.49|0.49|0
1637339400000|2021-11-19 16:30:00|1.5|0.5|1.42|0.42|1.53|0.53|1.39|0.39|0
1637339700000|2021-11-19 16:35:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1637340000000|2021-11-19 16:40:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1637340300000|2021-11-19 16:45:00|1.4|0.4|1.41|0.41|1.42|0.42|1.4|0.4|0
1637340600000|2021-11-19 16:50:00|1.42|0.42|1.42|0.42|1.42|0.42|1.41|0.41|0
1637340900000|2021-11-19 16:55:00|1.41|0.41|1.38|0.38|1.42|0.42|1.37|0.37|0
1637341200000|2021-11-19 17:00:00|1.37|0.37|1.35|0.35|1.38|0.38|1.34|0.34|0
1637341500000|2021-11-19 17:05:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1637341800000|2021-11-19 17:10:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1637342100000|2021-11-19 17:15:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1637342400000|2021-11-19 17:20:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1637342700000|2021-11-19 17:25:00|1.35|0.35|1.36|0.36|1.37|0.37|1.35|0.35|0
1637343000000|2021-11-19 17:30:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1637343300000|2021-11-19 17:35:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1637343600000|2021-11-19 17:40:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1637343900000|2021-11-19 17:45:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1637344200000|2021-11-19 17:50:00|1.37|0.37|1.35|0.35|1.37|0.37|1.35|0.35|0
1637344500000|2021-11-19 17:55:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1637344800000|2021-11-19 18:00:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1637345400000|2021-11-19 18:10:00|1.37|0.37|1.37|0.37|1.38|0.38|1.36|0.36|0
1637345700000|2021-11-19 18:15:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1637346000000|2021-11-19 18:20:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1637346300000|2021-11-19 18:25:00|1.39|0.39|1.41|0.41|1.42|0.42|1.38|0.38|0
1637346600000|2021-11-19 18:30:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1637346900000|2021-11-19 18:35:00|1.42|0.42|1.43|0.43|1.44|0.44|1.41|0.41|0
1637347200000|2021-11-19 18:40:00|1.44|0.44|1.42|0.42|1.45|0.45|1.42|0.42|0
1637347500000|2021-11-19 18:45:00|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1637347800000|2021-11-19 18:50:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1637348100000|2021-11-19 18:55:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1637348400000|2021-11-19 19:00:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1637348700000|2021-11-19 19:05:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1637349000000|2021-11-19 19:10:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1637349300000|2021-11-19 19:15:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1637349600000|2021-11-19 19:20:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1637349900000|2021-11-19 19:25:00|1.39|0.39|1.46|0.46|1.47|0.47|1.38|0.38|0
1637350200000|2021-11-19 19:30:00|1.45|0.45|1.47|0.47|1.48|0.48|1.45|0.45|0
1637350500000|2021-11-19 19:35:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1637350800000|2021-11-19 19:40:00|1.4|0.4|1.33|0.33|1.4|0.4|1.32|0.32|0
1637351100000|2021-11-19 19:45:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1637351400000|2021-11-19 19:50:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1637351700000|2021-11-19 19:55:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1637352000000|2021-11-19 20:00:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1637352300000|2021-11-19 20:05:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1637352600000|2021-11-19 20:10:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1637352900000|2021-11-19 20:15:00|1.33|0.33|1.34|0.34|1.35|0.35|1.33|0.33|0
1637353200000|2021-11-19 20:20:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1637353500000|2021-11-19 20:25:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1637354100000|2021-11-19 20:35:00|1.32|0.32|1.33|0.33|1.34|0.34|1.32|0.32|0
1637354400000|2021-11-19 20:40:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1637354700000|2021-11-19 20:45:00|1.35|0.35|1.33|0.33|1.35|0.35|1.33|0.33|0
1637355000000|2021-11-19 20:50:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1637355300000|2021-11-19 20:55:00|1.34|0.34|1.34|0.34|1.35|0.35|1.33|0.33|0
1637355900000|2021-11-19 21:05:00|1.33|0.33|1.34|0.34|1.35|0.35|1.33|0.33|0
1637356200000|2021-11-19 21:10:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1637569200000|2021-11-22 08:20:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1637569500000|2021-11-22 08:25:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1637569800000|2021-11-22 08:30:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1637570100000|2021-11-22 08:35:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1637570400000|2021-11-22 08:40:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1637570700000|2021-11-22 08:45:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1637571000000|2021-11-22 08:50:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1637571300000|2021-11-22 08:55:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1637571600000|2021-11-22 09:00:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1637572500000|2021-11-22 09:15:00|1|0|1|0|1|0|1|0|0
1637582100000|2021-11-22 11:55:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1637583300000|2021-11-22 12:15:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1637583600000|2021-11-22 12:20:00|1|0|1|0|1.01|0.01|1|0|0
1637586900000|2021-11-22 13:15:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1637587200000|2021-11-22 13:20:00|1|0|1|0|1|0|1|0|0
1637598900000|2021-11-22 16:35:00|1.05|0.05|1.24|0.24|1.25|0.25|1.05|0.05|0
1637599200000|2021-11-22 16:40:00|1.23|0.23|1.25|0.25|1.25|0.25|1.23|0.23|0
1637599500000|2021-11-22 16:45:00|1.26|0.26|1.28|0.28|1.28|0.28|1.25|0.25|0
1637599800000|2021-11-22 16:50:00|1.27|0.27|1.34|0.34|1.34|0.34|1.25|0.25|0
1637600100000|2021-11-22 16:55:00|1.35|0.35|1.42|0.42|1.45|0.45|1.33|0.33|0
1637600400000|2021-11-22 17:00:00|1.43|0.43|1.43|0.43|1.47|0.47|1.37|0.37|0
1637600700000|2021-11-22 17:05:00|1.44|0.44|1.43|0.43|1.44|0.44|1.42|0.42|0
1637601000000|2021-11-22 17:10:00|1.42|0.42|1.43|0.43|1.44|0.44|1.41|0.41|0
1637601300000|2021-11-22 17:15:00|1.42|0.42|1.44|0.44|1.44|0.44|1.41|0.41|0
1637601600000|2021-11-22 17:20:00|1.43|0.43|1.46|0.46|1.46|0.46|1.43|0.43|0
1637601900000|2021-11-22 17:25:00|1.45|0.45|1.43|0.43|1.45|0.45|1.42|0.42|0
1637602200000|2021-11-22 17:30:00|1.42|0.42|1.41|0.41|1.43|0.43|1.41|0.41|0
1637602500000|2021-11-22 17:35:00|1.42|0.42|1.4|0.4|1.42|0.42|1.4|0.4|0
1637602800000|2021-11-22 17:40:00|1.39|0.39|1.35|0.35|1.41|0.41|1.32|0.32|0
1637603100000|2021-11-22 17:45:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1637603400000|2021-11-22 17:50:00|1.36|0.36|1.37|0.37|1.38|0.38|1.36|0.36|0
1637603700000|2021-11-22 17:55:00|1.38|0.38|1.37|0.37|1.38|0.38|1.36|0.36|0
1637604000000|2021-11-22 18:00:00|1.38|0.38|1.38|0.38|1.39|0.39|1.37|0.37|0
1637604300000|2021-11-22 18:05:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1637604600000|2021-11-22 18:10:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1637604900000|2021-11-22 18:15:00|1.36|0.36|1.35|0.35|1.37|0.37|1.35|0.35|0
1637605200000|2021-11-22 18:20:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1637605500000|2021-11-22 18:25:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1637605800000|2021-11-22 18:30:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1637606100000|2021-11-22 18:35:00|1.34|0.34|1.35|0.35|1.36|0.36|1.34|0.34|0
1637606400000|2021-11-22 18:40:00|1.36|0.36|1.35|0.35|1.37|0.37|1.35|0.35|0
1637606700000|2021-11-22 18:45:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1637607000000|2021-11-22 18:50:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1637607300000|2021-11-22 18:55:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1637607600000|2021-11-22 19:00:00|1.37|0.37|1.34|0.34|1.37|0.37|1.33|0.33|0
1637607900000|2021-11-22 19:05:00|1.33|0.33|1.35|0.35|1.35|0.35|1.33|0.33|0
1637608200000|2021-11-22 19:10:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1637608500000|2021-11-22 19:15:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1637608800000|2021-11-22 19:20:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1637609100000|2021-11-22 19:25:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1637609400000|2021-11-22 19:30:00|1.35|0.35|1.34|0.34|1.35|0.35|1.33|0.33|0
1637609700000|2021-11-22 19:35:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1637610000000|2021-11-22 19:40:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1637610300000|2021-11-22 19:45:00|1.32|0.32|1.32|0.32|1.33|0.33|1.31|0.31|0
1637610600000|2021-11-22 19:50:00|1.31|0.31|1.27|0.27|1.32|0.32|1.27|0.27|0
1637610900000|2021-11-22 19:55:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637611200000|2021-11-22 20:00:00|1.26|0.26|1.24|0.24|1.26|0.26|1.24|0.24|0
1637611800000|2021-11-22 20:10:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1637612100000|2021-11-22 20:15:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1637612400000|2021-11-22 20:20:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1637612700000|2021-11-22 20:25:00|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1637613000000|2021-11-22 20:30:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1637613300000|2021-11-22 20:35:00|1.28|0.28|1.29|0.29|1.29|0.29|1.27|0.27|0
1637613600000|2021-11-22 20:40:00|1.28|0.28|1.32|0.32|1.32|0.32|1.28|0.28|0
1637613900000|2021-11-22 20:45:00|1.33|0.33|1.39|0.39|1.39|0.39|1.26|0.26|0
1637614200000|2021-11-22 20:50:00|1.4|0.4|1.53|0.53|1.53|0.53|1.4|0.4|0
1637614500000|2021-11-22 20:55:00|1.54|0.54|1.59|0.59|1.6|0.6|1.53|0.53|0
1637614800000|2021-11-22 21:00:00|1.58|0.58|1.62|0.62|1.65|0.65|1.58|0.58|0
1637615100000|2021-11-22 21:05:00|1.6|0.6|1.54|0.54|1.6|0.6|1.53|0.53|0
1637615400000|2021-11-22 21:10:00|1.53|0.53|1.52|0.52|1.54|0.54|1.51|0.51|0
1637615700000|2021-11-22 21:15:00|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1637616000000|2021-11-22 21:20:00|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1637616300000|2021-11-22 21:25:00|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1637616600000|2021-11-22 21:30:00|1.52|0.52|1.54|0.54|1.54|0.54|1.52|0.52|0
1637616900000|2021-11-22 21:35:00|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1637617200000|2021-11-22 21:40:00|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1637617800000|2021-11-22 21:50:00|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1637618100000|2021-11-22 21:55:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1637618400000|2021-11-22 22:00:00|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1637618700000|2021-11-22 22:05:00|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1637619300000|2021-11-22 22:15:00|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1637619600000|2021-11-22 22:20:00|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1637619900000|2021-11-22 22:25:00|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1637620200000|2021-11-22 22:30:00|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1637620500000|2021-11-22 22:35:00|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1637621100000|2021-11-22 22:45:00|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1637622000000|2021-11-22 23:00:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1637622300000|2021-11-22 23:05:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1637623200000|2021-11-22 23:20:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1637623500000|2021-11-22 23:25:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1637623800000|2021-11-22 23:30:00|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1637624100000|2021-11-22 23:35:00|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1637624400000|2021-11-22 23:40:00|1.49|0.49|1.49|0.49|1.49|0.49|1.48|0.48|0
1637625300000|2021-11-22 23:55:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1637625600000|2021-11-23 00:00:00|1.48|0.48|1.49|0.49|1.5|0.5|1.48|0.48|0
1637625900000|2021-11-23 00:05:00|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1637626500000|2021-11-23 00:15:00|1.48|0.48|1.48|0.48|1.49|0.49|1.47|0.47|0
1637626800000|2021-11-23 00:20:00|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1637627100000|2021-11-23 00:25:00|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1637627400000|2021-11-23 00:30:00|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1637628600000|2021-11-23 00:50:00|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1637628900000|2021-11-23 00:55:00|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1637629500000|2021-11-23 01:05:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1637629800000|2021-11-23 01:10:00|1.48|0.48|1.49|0.49|1.49|0.49|1.47|0.47|0
1637630100000|2021-11-23 01:15:00|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1637630400000|2021-11-23 01:20:00|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1637631000000|2021-11-23 01:30:00|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1637631300000|2021-11-23 01:35:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1637631600000|2021-11-23 01:40:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1637631900000|2021-11-23 01:45:00|1.49|0.49|1.49|0.49|1.5|0.5|1.49|0.49|0
1637632200000|2021-11-23 01:50:00|1.48|0.48|1.5|0.5|1.5|0.5|1.48|0.48|0
1637632500000|2021-11-23 01:55:00|1.49|0.49|1.49|0.49|1.5|0.5|1.49|0.49|0
1637632800000|2021-11-23 02:00:00|1.5|0.5|1.5|0.5|1.5|0.5|1.49|0.49|0
1637633100000|2021-11-23 02:05:00|1.49|0.49|1.5|0.5|1.51|0.51|1.49|0.49|0
1637633400000|2021-11-23 02:10:00|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1637633700000|2021-11-23 02:15:00|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1637634000000|2021-11-23 02:20:00|1.49|0.49|1.51|0.51|1.51|0.51|1.49|0.49|0
1637634300000|2021-11-23 02:25:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1637634600000|2021-11-23 02:30:00|1.53|0.53|1.54|0.54|1.54|0.54|1.52|0.52|0
1637634900000|2021-11-23 02:35:00|1.53|0.53|1.52|0.52|1.54|0.54|1.52|0.52|0
1637635200000|2021-11-23 02:40:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1637635500000|2021-11-23 02:45:00|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1637635800000|2021-11-23 02:50:00|1.52|0.52|1.51|0.51|1.53|0.53|1.51|0.51|0
1637636100000|2021-11-23 02:55:00|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1637636400000|2021-11-23 03:00:00|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1637636700000|2021-11-23 03:05:00|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1637637000000|2021-11-23 03:10:00|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1637637300000|2021-11-23 03:15:00|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1637637600000|2021-11-23 03:20:00|1.49|0.49|1.49|0.49|1.5|0.5|1.49|0.49|0
1637637900000|2021-11-23 03:25:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1637638800000|2021-11-23 03:40:00|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1637639100000|2021-11-23 03:45:00|1.5|0.5|1.5|0.5|1.5|0.5|1.49|0.49|0
1637639400000|2021-11-23 03:50:00|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1637640000000|2021-11-23 04:00:00|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1637640300000|2021-11-23 04:05:00|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1637640900000|2021-11-23 04:15:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1637641500000|2021-11-23 04:25:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1637641800000|2021-11-23 04:30:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1637642100000|2021-11-23 04:35:00|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1637642400000|2021-11-23 04:40:00|1.49|0.49|1.49|0.49|1.49|0.49|1.48|0.48|0
1637642700000|2021-11-23 04:45:00|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1637643000000|2021-11-23 04:50:00|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1637643600000|2021-11-23 05:00:00|1.46|0.46|1.48|0.48|1.48|0.48|1.46|0.46|0
1637643900000|2021-11-23 05:05:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1637644500000|2021-11-23 05:15:00|1.49|0.49|1.49|0.49|1.49|0.49|1.48|0.48|0
1637645400000|2021-11-23 05:30:00|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1637645700000|2021-11-23 05:35:00|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1637646000000|2021-11-23 05:40:00|1.51|0.51|1.53|0.53|1.53|0.53|1.51|0.51|0
1637646300000|2021-11-23 05:45:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1637646600000|2021-11-23 05:50:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1637646900000|2021-11-23 05:55:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1637647200000|2021-11-23 06:00:00|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1637647500000|2021-11-23 06:05:00|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1637648100000|2021-11-23 06:15:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1637648400000|2021-11-23 06:20:00|1.5|0.5|1.52|0.52|1.52|0.52|1.5|0.5|0
1637648700000|2021-11-23 06:25:00|1.51|0.51|1.52|0.52|1.53|0.53|1.51|0.51|0
1637649000000|2021-11-23 06:30:00|1.53|0.53|1.5|0.5|1.53|0.53|1.5|0.5|0
1637649300000|2021-11-23 06:35:00|1.51|0.51|1.51|0.51|1.52|0.52|1.5|0.5|0
1637649600000|2021-11-23 06:40:00|1.5|0.5|1.5|0.5|1.51|0.51|1.49|0.49|0
1637649900000|2021-11-23 06:45:00|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1637650500000|2021-11-23 06:55:00|1.51|0.51|1.5|0.5|1.51|0.51|1.49|0.49|0
1637650800000|2021-11-23 07:00:00|1.51|0.51|1.5|0.5|1.51|0.51|1.49|0.49|0
1637651100000|2021-11-23 07:05:00|1.51|0.51|1.55|0.55|1.56|0.56|1.5|0.5|0
1637651400000|2021-11-23 07:10:00|1.54|0.54|1.56|0.56|1.56|0.56|1.54|0.54|0
1637651700000|2021-11-23 07:15:00|1.55|0.55|1.55|0.55|1.56|0.56|1.55|0.55|0
1637652000000|2021-11-23 07:20:00|1.56|0.56|1.54|0.54|1.56|0.56|1.53|0.53|0
1637652300000|2021-11-23 07:25:00|1.55|0.55|1.54|0.54|1.55|0.55|1.53|0.53|0
1637652600000|2021-11-23 07:30:00|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1637652900000|2021-11-23 07:35:00|1.55|0.55|1.56|0.56|1.57|0.57|1.54|0.54|0
1637653200000|2021-11-23 07:40:00|1.55|0.55|1.53|0.53|1.55|0.55|1.52|0.52|0
1637653500000|2021-11-23 07:45:00|1.54|0.54|1.54|0.54|1.54|0.54|1.53|0.53|0
1637653800000|2021-11-23 07:50:00|1.53|0.53|1.51|0.51|1.53|0.53|1.5|0.5|0
1637654100000|2021-11-23 07:55:00|1.5|0.5|1.57|0.57|1.57|0.57|1.48|0.48|0
1637654400000|2021-11-23 08:00:00|1.56|0.56|1.57|0.57|1.57|0.57|1.55|0.55|0
1637654700000|2021-11-23 08:05:00|1.58|0.58|1.63|0.63|1.63|0.63|1.57|0.57|0
1637655000000|2021-11-23 08:10:00|1.62|0.62|1.64|0.64|1.65|0.65|1.61|0.61|0
1637655300000|2021-11-23 08:15:00|1.63|0.63|1.64|0.64|1.64|0.64|1.62|0.62|0
1637655600000|2021-11-23 08:20:00|1.63|0.63|1.65|0.65|1.66|0.66|1.63|0.63|0
1637655900000|2021-11-23 08:25:00|1.66|0.66|1.68|0.68|1.68|0.68|1.66|0.66|0
1637656200000|2021-11-23 08:30:00|1.69|0.69|1.85|0.85|1.88|0.88|1.64|0.64|0
1637656500000|2021-11-23 08:35:00|1.84|0.84|1.83|0.83|1.85|0.85|1.81|0.81|0
1637656800000|2021-11-23 08:40:00|1.84|0.84|1.83|0.83|1.85|0.85|1.83|0.83|0
1637657100000|2021-11-23 08:45:00|1.82|0.82|1.85|0.85|1.86|0.86|1.82|0.82|0
1637657400000|2021-11-23 08:50:00|1.84|0.84|1.72|0.72|1.86|0.86|1.72|0.72|0
1637657700000|2021-11-23 08:55:00|1.73|0.73|1.71|0.71|1.74|0.74|1.71|0.71|0
1637658000000|2021-11-23 09:00:00|1.7|0.7|1.72|0.72|1.72|0.72|1.69|0.69|0
1637658300000|2021-11-23 09:05:00|1.73|0.73|1.73|0.73|1.73|0.73|1.72|0.72|0
1637658600000|2021-11-23 09:10:00|1.74|0.74|1.72|0.72|1.74|0.74|1.72|0.72|0
1637658900000|2021-11-23 09:15:00|1.73|0.73|1.7|0.7|1.73|0.73|1.69|0.69|0
1637659200000|2021-11-23 09:20:00|1.69|0.69|1.68|0.68|1.7|0.7|1.68|0.68|0
1637659500000|2021-11-23 09:25:00|1.69|0.69|1.7|0.7|1.7|0.7|1.68|0.68|0
1637659800000|2021-11-23 09:30:00|1.69|0.69|1.7|0.7|1.7|0.7|1.69|0.69|0
1637660100000|2021-11-23 09:35:00|1.69|0.69|1.67|0.67|1.7|0.7|1.67|0.67|0
1637660400000|2021-11-23 09:40:00|1.68|0.68|1.67|0.67|1.68|0.68|1.66|0.66|0
1637660700000|2021-11-23 09:45:00|1.66|0.66|1.66|0.66|1.67|0.67|1.63|0.63|0
1637661000000|2021-11-23 09:50:00|1.65|0.65|1.6|0.6|1.66|0.66|1.6|0.6|0
1637661300000|2021-11-23 09:55:00|1.59|0.59|1.58|0.58|1.6|0.6|1.58|0.58|0
1637661600000|2021-11-23 10:00:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1637661900000|2021-11-23 10:05:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1637662200000|2021-11-23 10:10:00|1.57|0.57|1.56|0.56|1.58|0.58|1.56|0.56|0
1637662500000|2021-11-23 10:15:00|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1637663100000|2021-11-23 10:25:00|1.57|0.57|1.57|0.57|1.57|0.57|1.56|0.56|0
1637663400000|2021-11-23 10:30:00|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1637663700000|2021-11-23 10:35:00|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1637664000000|2021-11-23 10:40:00|1.56|0.56|1.56|0.56|1.56|0.56|1.55|0.55|0
1637664300000|2021-11-23 10:45:00|1.55|0.55|1.57|0.57|1.57|0.57|1.55|0.55|0
1637664600000|2021-11-23 10:50:00|1.56|0.56|1.56|0.56|1.57|0.57|1.56|0.56|0
1637664900000|2021-11-23 10:55:00|1.57|0.57|1.58|0.58|1.58|0.58|1.56|0.56|0
1637665200000|2021-11-23 11:00:00|1.57|0.57|1.58|0.58|1.59|0.59|1.57|0.57|0
1637665500000|2021-11-23 11:05:00|1.59|0.59|1.59|0.59|1.59|0.59|1.57|0.57|0
1637665800000|2021-11-23 11:10:00|1.6|0.6|1.6|0.6|1.61|0.61|1.6|0.6|0
1637666100000|2021-11-23 11:15:00|1.61|0.61|1.6|0.6|1.62|0.62|1.59|0.59|0
1637666400000|2021-11-23 11:20:00|1.59|0.59|1.59|0.59|1.59|0.59|1.58|0.58|0
1637666700000|2021-11-23 11:25:00|1.58|0.58|1.58|0.58|1.59|0.59|1.57|0.57|0
1637667000000|2021-11-23 11:30:00|1.57|0.57|1.53|0.53|1.63|0.63|1.53|0.53|0
1637667300000|2021-11-23 11:35:00|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1637667600000|2021-11-23 11:40:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1637667900000|2021-11-23 11:45:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1637668200000|2021-11-23 11:50:00|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1637668500000|2021-11-23 11:55:00|1.49|0.49|1.51|0.51|1.51|0.51|1.49|0.49|0
1637668800000|2021-11-23 12:00:00|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1637669100000|2021-11-23 12:05:00|1.51|0.51|1.49|0.49|1.51|0.51|1.48|0.48|0
1637669400000|2021-11-23 12:10:00|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1637669700000|2021-11-23 12:15:00|1.51|0.51|1.51|0.51|1.51|0.51|1.5|0.5|0
1637670000000|2021-11-23 12:20:00|1.52|0.52|1.5|0.5|1.52|0.52|1.49|0.49|0
1637670300000|2021-11-23 12:25:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1637670600000|2021-11-23 12:30:00|1.52|0.52|1.51|0.51|1.53|0.53|1.51|0.51|0
1637670900000|2021-11-23 12:35:00|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1637671200000|2021-11-23 12:40:00|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1637671500000|2021-11-23 12:45:00|1.51|0.51|1.52|0.52|1.52|0.52|1.5|0.5|0
1637671800000|2021-11-23 12:50:00|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1637672100000|2021-11-23 12:55:00|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1637672400000|2021-11-23 13:00:00|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1637672700000|2021-11-23 13:05:00|1.5|0.5|1.5|0.5|1.5|0.5|1.49|0.49|0
1637673000000|2021-11-23 13:10:00|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1637673300000|2021-11-23 13:15:00|1.49|0.49|1.49|0.49|1.5|0.5|1.49|0.49|0
1637673600000|2021-11-23 13:20:00|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1637673900000|2021-11-23 13:25:00|1.5|0.5|1.48|0.48|1.5|0.5|1.48|0.48|0
1637674200000|2021-11-23 13:30:00|1.49|0.49|1.49|0.49|1.5|0.5|1.48|0.48|0
1637674500000|2021-11-23 13:35:00|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1637674800000|2021-11-23 13:40:00|1.49|0.49|1.48|0.48|1.49|0.49|1.47|0.47|0
1637675100000|2021-11-23 13:45:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1637675400000|2021-11-23 13:50:00|1.47|0.47|1.49|0.49|1.49|0.49|1.47|0.47|0
1637675700000|2021-11-23 13:55:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1637676000000|2021-11-23 14:00:00|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1637676300000|2021-11-23 14:05:00|1.49|0.49|1.49|0.49|1.49|0.49|1.48|0.48|0
1637676600000|2021-11-23 14:10:00|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1637677500000|2021-11-23 14:25:00|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1637677800000|2021-11-23 14:30:00|1.49|0.49|1.53|0.53|1.53|0.53|1.47|0.47|0
1637678100000|2021-11-23 14:35:00|1.52|0.52|1.5|0.5|1.54|0.54|1.49|0.49|0
1637678400000|2021-11-23 14:40:00|1.51|0.51|1.46|0.46|1.51|0.51|1.45|0.45|0
1637678700000|2021-11-23 14:45:00|1.47|0.47|1.42|0.42|1.47|0.47|1.41|0.41|0
1637679000000|2021-11-23 14:50:00|1.43|0.43|1.41|0.41|1.43|0.43|1.4|0.4|0
1637679300000|2021-11-23 14:55:00|1.4|0.4|1.37|0.37|1.48|0.48|1.35|0.35|0
1637679600000|2021-11-23 15:00:00|1.38|0.38|1.35|0.35|1.41|0.41|1.35|0.35|0
1637679900000|2021-11-23 15:05:00|1.36|0.36|1.41|0.41|1.42|0.42|1.36|0.36|0
1637680200000|2021-11-23 15:10:00|1.4|0.4|1.41|0.41|1.43|0.43|1.38|0.38|0
1637680500000|2021-11-23 15:15:00|1.4|0.4|1.4|0.4|1.4|0.4|1.38|0.38|0
1637680800000|2021-11-23 15:20:00|1.39|0.39|1.41|0.41|1.42|0.42|1.39|0.39|0
1637681100000|2021-11-23 15:25:00|1.4|0.4|1.5|0.5|1.51|0.51|1.37|0.37|0
1637681400000|2021-11-23 15:30:00|1.51|0.51|1.5|0.5|1.51|0.51|1.47|0.47|0
1637681700000|2021-11-23 15:35:00|1.49|0.49|1.51|0.51|1.52|0.52|1.49|0.49|0
1637682000000|2021-11-23 15:40:00|1.5|0.5|1.52|0.52|1.52|0.52|1.5|0.5|0
1637682300000|2021-11-23 15:45:00|1.51|0.51|1.54|0.54|1.55|0.55|1.46|0.46|0
1637682600000|2021-11-23 15:50:00|1.53|0.53|1.56|0.56|1.56|0.56|1.52|0.52|0
1637682900000|2021-11-23 15:55:00|1.57|0.57|1.59|0.59|1.59|0.59|1.56|0.56|0
1637683200000|2021-11-23 16:00:00|1.58|0.58|1.59|0.59|1.63|0.63|1.57|0.57|0
1637683500000|2021-11-23 16:05:00|1.6|0.6|1.57|0.57|1.61|0.61|1.57|0.57|0
1637683800000|2021-11-23 16:10:00|1.6|0.6|1.55|0.55|1.6|0.6|1.55|0.55|0
1637684100000|2021-11-23 16:15:00|1.56|0.56|1.55|0.55|1.56|0.56|1.52|0.52|0
1637684400000|2021-11-23 16:20:00|1.54|0.54|1.53|0.53|1.55|0.55|1.53|0.53|0
1637684700000|2021-11-23 16:25:00|1.54|0.54|1.52|0.52|1.54|0.54|1.5|0.5|0
1637685000000|2021-11-23 16:30:00|1.53|0.53|1.55|0.55|1.55|0.55|1.49|0.49|0
1637685300000|2021-11-23 16:35:00|1.54|0.54|1.52|0.52|1.56|0.56|1.51|0.51|0
1637685600000|2021-11-23 16:40:00|1.53|0.53|1.55|0.55|1.55|0.55|1.51|0.51|0
1637685900000|2021-11-23 16:45:00|1.56|0.56|1.45|0.45|1.56|0.56|1.45|0.45|0
1637686200000|2021-11-23 16:50:00|1.5|0.5|1.54|0.54|1.54|0.54|1.49|0.49|0
1637686500000|2021-11-23 16:55:00|1.53|0.53|1.54|0.54|1.54|0.54|1.52|0.52|0
1637686800000|2021-11-23 17:00:00|1.55|0.55|1.58|0.58|1.58|0.58|1.53|0.53|0
1637687100000|2021-11-23 17:05:00|1.57|0.57|1.61|0.61|1.61|0.61|1.56|0.56|0
1637687400000|2021-11-23 17:10:00|1.6|0.6|1.64|0.64|1.64|0.64|1.59|0.59|0
1637687700000|2021-11-23 17:15:00|1.63|0.63|1.61|0.61|1.63|0.63|1.6|0.6|0
1637688000000|2021-11-23 17:20:00|1.6|0.6|1.57|0.57|1.61|0.61|1.57|0.57|0
1637688300000|2021-11-23 17:25:00|1.56|0.56|1.56|0.56|1.58|0.58|1.55|0.55|0
1637688600000|2021-11-23 17:30:00|1.57|0.57|1.57|0.57|1.58|0.58|1.54|0.54|0
1637688900000|2021-11-23 17:35:00|1.56|0.56|1.57|0.57|1.57|0.57|1.55|0.55|0
1637689200000|2021-11-23 17:40:00|1.56|0.56|1.59|0.59|1.6|0.6|1.56|0.56|0
1637689500000|2021-11-23 17:45:00|1.6|0.6|1.58|0.58|1.6|0.6|1.57|0.57|0
1637689800000|2021-11-23 17:50:00|1.59|0.59|1.6|0.6|1.6|0.6|1.57|0.57|0
1637690100000|2021-11-23 17:55:00|1.59|0.59|1.61|0.61|1.62|0.62|1.59|0.59|0
1637690400000|2021-11-23 18:00:00|1.62|0.62|1.6|0.6|1.63|0.63|1.58|0.58|0
1637690700000|2021-11-23 18:05:00|1.61|0.61|1.6|0.6|1.61|0.61|1.59|0.59|0
1637691000000|2021-11-23 18:10:00|1.61|0.61|1.61|0.61|1.66|0.66|1.56|0.56|0
1637691300000|2021-11-23 18:15:00|1.6|0.6|1.64|0.64|1.65|0.65|1.6|0.6|0
1637691600000|2021-11-23 18:20:00|1.63|0.63|1.62|0.62|1.64|0.64|1.61|0.61|0
1637691900000|2021-11-23 18:25:00|1.63|0.63|1.62|0.62|1.63|0.63|1.6|0.6|0
1637692200000|2021-11-23 18:30:00|1.63|0.63|1.64|0.64|1.65|0.65|1.62|0.62|0
1637692500000|2021-11-23 18:35:00|1.65|0.65|1.63|0.63|1.65|0.65|1.62|0.62|0
1637692800000|2021-11-23 18:40:00|1.64|0.64|1.64|0.64|1.64|0.64|1.62|0.62|0
1637693100000|2021-11-23 18:45:00|1.63|0.63|1.59|0.59|1.64|0.64|1.58|0.58|0
1637693400000|2021-11-23 18:50:00|1.58|0.58|1.54|0.54|1.58|0.58|1.54|0.54|0
1637693700000|2021-11-23 18:55:00|1.53|0.53|1.57|0.57|1.58|0.58|1.53|0.53|0
1637694000000|2021-11-23 19:00:00|1.56|0.56|1.58|0.58|1.58|0.58|1.55|0.55|0
1637694300000|2021-11-23 19:05:00|1.57|0.57|1.56|0.56|1.58|0.58|1.55|0.55|0
1637694600000|2021-11-23 19:10:00|1.57|0.57|1.57|0.57|1.57|0.57|1.55|0.55|0
1637694900000|2021-11-23 19:15:00|1.56|0.56|1.61|0.61|1.61|0.61|1.56|0.56|0
1637695200000|2021-11-23 19:20:00|1.6|0.6|1.58|0.58|1.6|0.6|1.56|0.56|0
1637695500000|2021-11-23 19:25:00|1.59|0.59|1.58|0.58|1.59|0.59|1.56|0.56|0
1637695800000|2021-11-23 19:30:00|1.57|0.57|1.6|0.6|1.61|0.61|1.56|0.56|0
1637696100000|2021-11-23 19:35:00|1.59|0.59|1.58|0.58|1.6|0.6|1.56|0.56|0
1637696400000|2021-11-23 19:40:00|1.57|0.57|1.55|0.55|1.58|0.58|1.55|0.55|0
1637696700000|2021-11-23 19:45:00|1.56|0.56|1.5|0.5|1.56|0.56|1.5|0.5|0
1637697000000|2021-11-23 19:50:00|1.51|0.51|1.45|0.45|1.58|0.58|1.42|0.42|0
1637697300000|2021-11-23 19:55:00|1.44|0.44|1.45|0.45|1.47|0.47|1.44|0.44|0
1637697600000|2021-11-23 20:00:00|1.46|0.46|1.47|0.47|1.48|0.48|1.45|0.45|0
1637697900000|2021-11-23 20:05:00|1.46|0.46|1.44|0.44|1.47|0.47|1.43|0.43|0
1637698200000|2021-11-23 20:10:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1637698500000|2021-11-23 20:15:00|1.43|0.43|1.46|0.46|1.47|0.47|1.43|0.43|0
1637698800000|2021-11-23 20:20:00|1.47|0.47|1.46|0.46|1.48|0.48|1.46|0.46|0
1637699100000|2021-11-23 20:25:00|1.45|0.45|1.47|0.47|1.47|0.47|1.44|0.44|0
1637699400000|2021-11-23 20:30:00|1.46|0.46|1.46|0.46|1.47|0.47|1.44|0.44|0
1637699700000|2021-11-23 20:35:00|1.45|0.45|1.44|0.44|1.47|0.47|1.42|0.42|0
1637700000000|2021-11-23 20:40:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1637700300000|2021-11-23 20:45:00|1.43|0.43|1.44|0.44|1.45|0.45|1.42|0.42|0
1637700600000|2021-11-23 20:50:00|1.43|0.43|1.33|0.33|1.45|0.45|1.29|0.29|0
1637700900000|2021-11-23 20:55:00|1.32|0.32|1.32|0.32|1.34|0.34|1.31|0.31|0
1637701200000|2021-11-23 21:00:00|1.33|0.33|1.35|0.35|1.35|0.35|1.33|0.33|0
1637701500000|2021-11-23 21:05:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1637701800000|2021-11-23 21:10:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1637702100000|2021-11-23 21:15:00|1.35|0.35|1.35|0.35|1.36|0.36|1.34|0.34|0
1637702400000|2021-11-23 21:20:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1637703000000|2021-11-23 21:30:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1637703600000|2021-11-23 21:40:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1637703900000|2021-11-23 21:45:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1637704200000|2021-11-23 21:50:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1637704500000|2021-11-23 21:55:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1637706900000|2021-11-23 22:35:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1637707200000|2021-11-23 22:40:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1637708100000|2021-11-23 22:55:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1637708700000|2021-11-23 23:05:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1637709000000|2021-11-23 23:10:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1637709300000|2021-11-23 23:15:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1637709600000|2021-11-23 23:20:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1637710200000|2021-11-23 23:30:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1637710500000|2021-11-23 23:35:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1637710800000|2021-11-23 23:40:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1637711100000|2021-11-23 23:45:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1637712000000|2021-11-24 00:00:00|1.32|0.32|1.31|0.31|1.33|0.33|1.31|0.31|0
1637712300000|2021-11-24 00:05:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637712600000|2021-11-24 00:10:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637712900000|2021-11-24 00:15:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637713800000|2021-11-24 00:30:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1637714100000|2021-11-24 00:35:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1637714400000|2021-11-24 00:40:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1637714700000|2021-11-24 00:45:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1637715000000|2021-11-24 00:50:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1637715600000|2021-11-24 01:00:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637715900000|2021-11-24 01:05:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637716500000|2021-11-24 01:15:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1637716800000|2021-11-24 01:20:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1637717100000|2021-11-24 01:25:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1637717400000|2021-11-24 01:30:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1637717700000|2021-11-24 01:35:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1637718000000|2021-11-24 01:40:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1637718300000|2021-11-24 01:45:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1637718900000|2021-11-24 01:55:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1637719200000|2021-11-24 02:00:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637719500000|2021-11-24 02:05:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637721300000|2021-11-24 02:35:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637721600000|2021-11-24 02:40:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637722200000|2021-11-24 02:50:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637722500000|2021-11-24 02:55:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637722800000|2021-11-24 03:00:00|1.3|0.3|1.32|0.32|1.32|0.32|1.3|0.3|0
1637723100000|2021-11-24 03:05:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1637723700000|2021-11-24 03:15:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1637724000000|2021-11-24 03:20:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1637724300000|2021-11-24 03:25:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1637724600000|2021-11-24 03:30:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1637724900000|2021-11-24 03:35:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637726400000|2021-11-24 04:00:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1637727000000|2021-11-24 04:10:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1637727900000|2021-11-24 04:25:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1637728200000|2021-11-24 04:30:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1637729400000|2021-11-24 04:50:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1637729700000|2021-11-24 04:55:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1637730000000|2021-11-24 05:00:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1637730300000|2021-11-24 05:05:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637730600000|2021-11-24 05:10:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1637731500000|2021-11-24 05:25:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1637731800000|2021-11-24 05:30:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637732700000|2021-11-24 05:45:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1637733000000|2021-11-24 05:50:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1637733600000|2021-11-24 06:00:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637733900000|2021-11-24 06:05:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1637734500000|2021-11-24 06:15:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1637734800000|2021-11-24 06:20:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1637735100000|2021-11-24 06:25:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637735400000|2021-11-24 06:30:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1637736000000|2021-11-24 06:40:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1637736900000|2021-11-24 06:55:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1637737200000|2021-11-24 07:00:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1637737500000|2021-11-24 07:05:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1637737800000|2021-11-24 07:10:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1637738100000|2021-11-24 07:15:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1637738400000|2021-11-24 07:20:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1637739000000|2021-11-24 07:30:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1637739300000|2021-11-24 07:35:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1637739600000|2021-11-24 07:40:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637739900000|2021-11-24 07:45:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1637740200000|2021-11-24 07:50:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637740500000|2021-11-24 07:55:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1637740800000|2021-11-24 08:00:00|1.25|0.25|1.29|0.29|1.3|0.3|1.25|0.25|0
1637741100000|2021-11-24 08:05:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1637741400000|2021-11-24 08:10:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1637741700000|2021-11-24 08:15:00|1.29|0.29|1.28|0.28|1.3|0.3|1.28|0.28|0
1637742000000|2021-11-24 08:20:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637742300000|2021-11-24 08:25:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1637742600000|2021-11-24 08:30:00|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1637742900000|2021-11-24 08:35:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1637743200000|2021-11-24 08:40:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1637743500000|2021-11-24 08:45:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637743800000|2021-11-24 08:50:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1637744100000|2021-11-24 08:55:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1637744400000|2021-11-24 09:00:00|1.28|0.28|1.3|0.3|1.3|0.3|1.28|0.28|0
1637744700000|2021-11-24 09:05:00|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1637745000000|2021-11-24 09:10:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1637745300000|2021-11-24 09:15:00|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1637745600000|2021-11-24 09:20:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1637745900000|2021-11-24 09:25:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1637746200000|2021-11-24 09:30:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637746500000|2021-11-24 09:35:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1637746800000|2021-11-24 09:40:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1637747100000|2021-11-24 09:45:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1637747400000|2021-11-24 09:50:00|1.32|0.32|1.34|0.34|1.34|0.34|1.31|0.31|0
1637747700000|2021-11-24 09:55:00|1.35|0.35|1.33|0.33|1.35|0.35|1.32|0.32|0
1637748000000|2021-11-24 10:00:00|1.34|0.34|1.32|0.32|1.34|0.34|1.32|0.32|0
1637748300000|2021-11-24 10:05:00|1.33|0.33|1.33|0.33|1.33|0.33|1.31|0.31|0
1637748600000|2021-11-24 10:10:00|1.32|0.32|1.31|0.31|1.33|0.33|1.31|0.31|0
1637748900000|2021-11-24 10:15:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637749200000|2021-11-24 10:20:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637749500000|2021-11-24 10:25:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1637749800000|2021-11-24 10:30:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1637750100000|2021-11-24 10:35:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1637750400000|2021-11-24 10:40:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1637750700000|2021-11-24 10:45:00|1.31|0.31|1.33|0.33|1.33|0.33|1.31|0.31|0
1637751000000|2021-11-24 10:50:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1637751300000|2021-11-24 10:55:00|1.34|0.34|1.35|0.35|1.35|0.35|1.33|0.33|0
1637751600000|2021-11-24 11:00:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1637751900000|2021-11-24 11:05:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1637752200000|2021-11-24 11:10:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1637752500000|2021-11-24 11:15:00|1.34|0.34|1.43|0.43|1.47|0.47|1.3|0.3|0
1637752800000|2021-11-24 11:20:00|1.42|0.42|1.41|0.41|1.43|0.43|1.39|0.39|0
1637753100000|2021-11-24 11:25:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1637753400000|2021-11-24 11:30:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1637753700000|2021-11-24 11:35:00|1.39|0.39|1.43|0.43|1.43|0.43|1.36|0.36|0
1637754000000|2021-11-24 11:40:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1637754300000|2021-11-24 11:45:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1637754600000|2021-11-24 11:50:00|1.4|0.4|1.42|0.42|1.42|0.42|1.4|0.4|0
1637754900000|2021-11-24 11:55:00|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1637755200000|2021-11-24 12:00:00|1.42|0.42|1.43|0.43|1.43|0.43|1.41|0.41|0
1637755500000|2021-11-24 12:05:00|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1637755800000|2021-11-24 12:10:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1637756100000|2021-11-24 12:15:00|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1637756400000|2021-11-24 12:20:00|1.44|0.44|1.44|0.44|1.45|0.45|1.43|0.43|0
1637756700000|2021-11-24 12:25:00|1.45|0.45|1.43|0.43|1.45|0.45|1.43|0.43|0
1637757000000|2021-11-24 12:30:00|1.44|0.44|1.44|0.44|1.45|0.45|1.43|0.43|0
1637757300000|2021-11-24 12:35:00|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1637757600000|2021-11-24 12:40:00|1.42|0.42|1.43|0.43|1.44|0.44|1.42|0.42|0
1637757900000|2021-11-24 12:45:00|1.44|0.44|1.45|0.45|1.46|0.46|1.43|0.43|0
1637758200000|2021-11-24 12:50:00|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1637758500000|2021-11-24 12:55:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1637758800000|2021-11-24 13:00:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1637759100000|2021-11-24 13:05:00|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1637759400000|2021-11-24 13:10:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1637759700000|2021-11-24 13:15:00|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1637760000000|2021-11-24 13:20:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1637760300000|2021-11-24 13:25:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1637760600000|2021-11-24 13:30:00|1.42|0.42|1.41|0.41|1.43|0.43|1.4|0.4|0
1637760900000|2021-11-24 13:35:00|1.4|0.4|1.46|0.46|1.46|0.46|1.4|0.4|0
1637761200000|2021-11-24 13:40:00|1.45|0.45|1.44|0.44|1.46|0.46|1.44|0.44|0
1637761500000|2021-11-24 13:45:00|1.45|0.45|1.47|0.47|1.47|0.47|1.45|0.45|0
1637761800000|2021-11-24 13:50:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1637762100000|2021-11-24 13:55:00|1.48|0.48|1.48|0.48|1.49|0.49|1.47|0.47|0
1637762400000|2021-11-24 14:00:00|1.47|0.47|1.46|0.46|1.48|0.48|1.46|0.46|0
1637762700000|2021-11-24 14:05:00|1.47|0.47|1.52|0.52|1.53|0.53|1.46|0.46|0
1637763000000|2021-11-24 14:10:00|1.53|0.53|1.52|0.52|1.54|0.54|1.52|0.52|0
1637763300000|2021-11-24 14:15:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1637763600000|2021-11-24 14:20:00|1.53|0.53|1.52|0.52|1.53|0.53|1.51|0.51|0
1637763900000|2021-11-24 14:25:00|1.51|0.51|1.51|0.51|1.52|0.52|1.5|0.5|0
1637764200000|2021-11-24 14:30:00|1.52|0.52|1.52|0.52|1.55|0.55|1.51|0.51|0
1637764500000|2021-11-24 14:35:00|1.51|0.51|1.53|0.53|1.53|0.53|1.48|0.48|0
1637764800000|2021-11-24 14:40:00|1.54|0.54|1.54|0.54|1.55|0.55|1.53|0.53|0
1637765100000|2021-11-24 14:45:00|1.53|0.53|1.54|0.54|1.56|0.56|1.51|0.51|0
1637765400000|2021-11-24 14:50:00|1.55|0.55|1.58|0.58|1.58|0.58|1.49|0.49|0
1637765700000|2021-11-24 14:55:00|1.57|0.57|1.57|0.57|1.62|0.62|1.57|0.57|0
1637766000000|2021-11-24 15:00:00|1.58|0.58|1.53|0.53|1.61|0.61|1.52|0.52|0
1637766300000|2021-11-24 15:05:00|1.52|0.52|1.49|0.49|1.58|0.58|1.46|0.46|0
1637766600000|2021-11-24 15:10:00|1.48|0.48|1.49|0.49|1.52|0.52|1.48|0.48|0
1637766900000|2021-11-24 15:15:00|1.5|0.5|1.49|0.49|1.5|0.5|1.48|0.48|0
1637767200000|2021-11-24 15:20:00|1.5|0.5|1.46|0.46|1.5|0.5|1.45|0.45|0
1637767500000|2021-11-24 15:25:00|1.47|0.47|1.44|0.44|1.47|0.47|1.44|0.44|0
1637767800000|2021-11-24 15:30:00|1.45|0.45|1.46|0.46|1.46|0.46|1.44|0.44|0
1637768100000|2021-11-24 15:35:00|1.45|0.45|1.43|0.43|1.45|0.45|1.43|0.43|0
1637768400000|2021-11-24 15:40:00|1.44|0.44|1.46|0.46|1.46|0.46|1.43|0.43|0
1637768700000|2021-11-24 15:45:00|1.47|0.47|1.46|0.46|1.47|0.47|1.45|0.45|0
1637769000000|2021-11-24 15:50:00|1.45|0.45|1.44|0.44|1.45|0.45|1.43|0.43|0
1637769300000|2021-11-24 15:55:00|1.43|0.43|1.34|0.34|1.44|0.44|1.31|0.31|0
1637769600000|2021-11-24 16:00:00|1.35|0.35|1.35|0.35|1.36|0.36|1.33|0.33|0
1637769900000|2021-11-24 16:05:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1637770200000|2021-11-24 16:10:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1637770500000|2021-11-24 16:15:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1637770800000|2021-11-24 16:20:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1637771100000|2021-11-24 16:25:00|1.31|0.31|1.27|0.27|1.32|0.32|1.26|0.26|0
1637771400000|2021-11-24 16:30:00|1.26|0.26|1.28|0.28|1.28|0.28|1.25|0.25|0
1637771700000|2021-11-24 16:35:00|1.27|0.27|1.28|0.28|1.29|0.29|1.27|0.27|0
1637772000000|2021-11-24 16:40:00|1.29|0.29|1.3|0.3|1.32|0.32|1.28|0.28|0
1637772300000|2021-11-24 16:45:00|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1637772600000|2021-11-24 16:50:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1637772900000|2021-11-24 16:55:00|1.31|0.31|1.31|0.31|1.32|0.32|1.3|0.3|0
1637773200000|2021-11-24 17:00:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1637773500000|2021-11-24 17:05:00|1.3|0.3|1.31|0.31|1.32|0.32|1.3|0.3|0
1637773800000|2021-11-24 17:10:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1637774100000|2021-11-24 17:15:00|1.3|0.3|1.3|0.3|1.31|0.31|1.29|0.29|0
1637774400000|2021-11-24 17:20:00|1.31|0.31|1.31|0.31|1.32|0.32|1.3|0.3|0
1637774700000|2021-11-24 17:25:00|1.32|0.32|1.27|0.27|1.32|0.32|1.27|0.27|0
1637775000000|2021-11-24 17:30:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1637775300000|2021-11-24 17:35:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1637775600000|2021-11-24 17:40:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1637775900000|2021-11-24 17:45:00|1.24|0.24|1.23|0.23|1.25|0.25|1.23|0.23|0
1637776200000|2021-11-24 17:50:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1637776500000|2021-11-24 17:55:00|1.26|0.26|1.22|0.22|1.26|0.26|1.22|0.22|0
1637776800000|2021-11-24 18:00:00|1.23|0.23|1.23|0.23|1.23|0.23|1.21|0.21|0
1637777100000|2021-11-24 18:05:00|1.22|0.22|1.22|0.22|1.23|0.23|1.21|0.21|0
1637777400000|2021-11-24 18:10:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1637777700000|2021-11-24 18:15:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1637778000000|2021-11-24 18:20:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1637778300000|2021-11-24 18:25:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1637778600000|2021-11-24 18:30:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1637778900000|2021-11-24 18:35:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1637779200000|2021-11-24 18:40:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1637779500000|2021-11-24 18:45:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1637779800000|2021-11-24 18:50:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1637780100000|2021-11-24 18:55:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1637780400000|2021-11-24 19:00:00|1.21|0.21|1.23|0.23|1.24|0.24|1.2|0.2|0
1637780700000|2021-11-24 19:05:00|1.22|0.22|1.25|0.25|1.25|0.25|1.22|0.22|0
1637781000000|2021-11-24 19:10:00|1.26|0.26|1.43|0.43|1.44|0.44|1.23|0.23|0
1637781300000|2021-11-24 19:15:00|1.42|0.42|1.4|0.4|1.43|0.43|1.39|0.39|0
1637781600000|2021-11-24 19:20:00|1.41|0.41|1.4|0.4|1.41|0.41|1.39|0.39|0
1637781900000|2021-11-24 19:25:00|1.39|0.39|1.42|0.42|1.42|0.42|1.39|0.39|0
1637782200000|2021-11-24 19:30:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1637782500000|2021-11-24 19:35:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1637782800000|2021-11-24 19:40:00|1.4|0.4|1.38|0.38|1.4|0.4|1.38|0.38|0
1637783100000|2021-11-24 19:45:00|1.37|0.37|1.31|0.31|1.39|0.39|1.31|0.31|0
1637783400000|2021-11-24 19:50:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1637783700000|2021-11-24 19:55:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1637784000000|2021-11-24 20:00:00|1.3|0.3|1.3|0.3|1.32|0.32|1.3|0.3|0
1637784300000|2021-11-24 20:05:00|1.31|0.31|1.28|0.28|1.31|0.31|1.28|0.28|0
1637784600000|2021-11-24 20:10:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637784900000|2021-11-24 20:15:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1637785200000|2021-11-24 20:20:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1637785500000|2021-11-24 20:25:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1637785800000|2021-11-24 20:30:00|1.28|0.28|1.31|0.31|1.33|0.33|1.28|0.28|0
1637786100000|2021-11-24 20:35:00|1.3|0.3|1.3|0.3|1.31|0.31|1.29|0.29|0
1637786400000|2021-11-24 20:40:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1637786700000|2021-11-24 20:45:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1637787000000|2021-11-24 20:50:00|1.3|0.3|1.29|0.29|1.31|0.31|1.29|0.29|0
1637787300000|2021-11-24 20:55:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1637787600000|2021-11-24 21:00:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1637787900000|2021-11-24 21:05:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1637789400000|2021-11-24 21:30:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1637790000000|2021-11-24 21:40:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1637712000000|2021-11-24 00:00:00|1.32|0.32|1.31|0.31|1.33|0.33|1.31|0.31|0
1637712300000|2021-11-24 00:05:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637712600000|2021-11-24 00:10:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637712900000|2021-11-24 00:15:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637713800000|2021-11-24 00:30:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1637714100000|2021-11-24 00:35:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1637714400000|2021-11-24 00:40:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1637714700000|2021-11-24 00:45:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1637715000000|2021-11-24 00:50:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1637715600000|2021-11-24 01:00:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637715900000|2021-11-24 01:05:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637716500000|2021-11-24 01:15:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1637716800000|2021-11-24 01:20:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1637717100000|2021-11-24 01:25:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1637717400000|2021-11-24 01:30:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1637717700000|2021-11-24 01:35:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1637718000000|2021-11-24 01:40:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1637718300000|2021-11-24 01:45:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1637718900000|2021-11-24 01:55:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1637719200000|2021-11-24 02:00:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637719500000|2021-11-24 02:05:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637721300000|2021-11-24 02:35:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637721600000|2021-11-24 02:40:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637722200000|2021-11-24 02:50:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637722500000|2021-11-24 02:55:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637722800000|2021-11-24 03:00:00|1.3|0.3|1.32|0.32|1.32|0.32|1.3|0.3|0
1637723100000|2021-11-24 03:05:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1637723700000|2021-11-24 03:15:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1637724000000|2021-11-24 03:20:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1637724300000|2021-11-24 03:25:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1637724600000|2021-11-24 03:30:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1637724900000|2021-11-24 03:35:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637726400000|2021-11-24 04:00:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1637727000000|2021-11-24 04:10:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1637727900000|2021-11-24 04:25:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1637728200000|2021-11-24 04:30:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1637729400000|2021-11-24 04:50:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1637729700000|2021-11-24 04:55:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1637730000000|2021-11-24 05:00:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1637730300000|2021-11-24 05:05:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637730600000|2021-11-24 05:10:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1637731500000|2021-11-24 05:25:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1637731800000|2021-11-24 05:30:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637732700000|2021-11-24 05:45:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1637733000000|2021-11-24 05:50:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1637733600000|2021-11-24 06:00:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637733900000|2021-11-24 06:05:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1637734500000|2021-11-24 06:15:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1637734800000|2021-11-24 06:20:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1637735100000|2021-11-24 06:25:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637735400000|2021-11-24 06:30:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1637736000000|2021-11-24 06:40:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1637736900000|2021-11-24 06:55:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1637737200000|2021-11-24 07:00:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1637737500000|2021-11-24 07:05:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1637737800000|2021-11-24 07:10:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1637738100000|2021-11-24 07:15:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1637738400000|2021-11-24 07:20:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1637739000000|2021-11-24 07:30:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1637739300000|2021-11-24 07:35:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1637739600000|2021-11-24 07:40:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637739900000|2021-11-24 07:45:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1637740200000|2021-11-24 07:50:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637740500000|2021-11-24 07:55:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1637740800000|2021-11-24 08:00:00|1.25|0.25|1.29|0.29|1.3|0.3|1.25|0.25|0
1637741100000|2021-11-24 08:05:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1637741400000|2021-11-24 08:10:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1637741700000|2021-11-24 08:15:00|1.29|0.29|1.28|0.28|1.3|0.3|1.28|0.28|0
1637742000000|2021-11-24 08:20:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637742300000|2021-11-24 08:25:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1637742600000|2021-11-24 08:30:00|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1637742900000|2021-11-24 08:35:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1637743200000|2021-11-24 08:40:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1637743500000|2021-11-24 08:45:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637743800000|2021-11-24 08:50:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1637744100000|2021-11-24 08:55:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1637744400000|2021-11-24 09:00:00|1.28|0.28|1.3|0.3|1.3|0.3|1.28|0.28|0
1637744700000|2021-11-24 09:05:00|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1637745000000|2021-11-24 09:10:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1637745300000|2021-11-24 09:15:00|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1637745600000|2021-11-24 09:20:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1637745900000|2021-11-24 09:25:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1637746200000|2021-11-24 09:30:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637746500000|2021-11-24 09:35:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1637746800000|2021-11-24 09:40:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1637747100000|2021-11-24 09:45:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1637747400000|2021-11-24 09:50:00|1.32|0.32|1.34|0.34|1.34|0.34|1.31|0.31|0
1637747700000|2021-11-24 09:55:00|1.35|0.35|1.33|0.33|1.35|0.35|1.32|0.32|0
1637748000000|2021-11-24 10:00:00|1.34|0.34|1.32|0.32|1.34|0.34|1.32|0.32|0
1637748300000|2021-11-24 10:05:00|1.33|0.33|1.33|0.33|1.33|0.33|1.31|0.31|0
1637748600000|2021-11-24 10:10:00|1.32|0.32|1.31|0.31|1.33|0.33|1.31|0.31|0
1637748900000|2021-11-24 10:15:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637749200000|2021-11-24 10:20:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637749500000|2021-11-24 10:25:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1637749800000|2021-11-24 10:30:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1637750100000|2021-11-24 10:35:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1637750400000|2021-11-24 10:40:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1637750700000|2021-11-24 10:45:00|1.31|0.31|1.33|0.33|1.33|0.33|1.31|0.31|0
1637751000000|2021-11-24 10:50:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1637751300000|2021-11-24 10:55:00|1.34|0.34|1.35|0.35|1.35|0.35|1.33|0.33|0
1637751600000|2021-11-24 11:00:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1637751900000|2021-11-24 11:05:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1637752200000|2021-11-24 11:10:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1637752500000|2021-11-24 11:15:00|1.34|0.34|1.43|0.43|1.47|0.47|1.3|0.3|0
1637752800000|2021-11-24 11:20:00|1.42|0.42|1.41|0.41|1.43|0.43|1.39|0.39|0
1637753100000|2021-11-24 11:25:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1637753400000|2021-11-24 11:30:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1637753700000|2021-11-24 11:35:00|1.39|0.39|1.43|0.43|1.43|0.43|1.36|0.36|0
1637754000000|2021-11-24 11:40:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1637754300000|2021-11-24 11:45:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1637754600000|2021-11-24 11:50:00|1.4|0.4|1.42|0.42|1.42|0.42|1.4|0.4|0
1637754900000|2021-11-24 11:55:00|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1637755200000|2021-11-24 12:00:00|1.42|0.42|1.43|0.43|1.43|0.43|1.41|0.41|0
1637755500000|2021-11-24 12:05:00|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1637755800000|2021-11-24 12:10:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1637756100000|2021-11-24 12:15:00|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1637756400000|2021-11-24 12:20:00|1.44|0.44|1.44|0.44|1.45|0.45|1.43|0.43|0
1637756700000|2021-11-24 12:25:00|1.45|0.45|1.43|0.43|1.45|0.45|1.43|0.43|0
1637757000000|2021-11-24 12:30:00|1.44|0.44|1.44|0.44|1.45|0.45|1.43|0.43|0
1637757300000|2021-11-24 12:35:00|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1637757600000|2021-11-24 12:40:00|1.42|0.42|1.43|0.43|1.44|0.44|1.42|0.42|0
1637757900000|2021-11-24 12:45:00|1.44|0.44|1.45|0.45|1.46|0.46|1.43|0.43|0
1637758200000|2021-11-24 12:50:00|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1637758500000|2021-11-24 12:55:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1637758800000|2021-11-24 13:00:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1637759100000|2021-11-24 13:05:00|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1637759400000|2021-11-24 13:10:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1637759700000|2021-11-24 13:15:00|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1637760000000|2021-11-24 13:20:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1637760300000|2021-11-24 13:25:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1637760600000|2021-11-24 13:30:00|1.42|0.42|1.41|0.41|1.43|0.43|1.4|0.4|0
1637760900000|2021-11-24 13:35:00|1.4|0.4|1.46|0.46|1.46|0.46|1.4|0.4|0
1637761200000|2021-11-24 13:40:00|1.45|0.45|1.44|0.44|1.46|0.46|1.44|0.44|0
1637761500000|2021-11-24 13:45:00|1.45|0.45|1.47|0.47|1.47|0.47|1.45|0.45|0
1637761800000|2021-11-24 13:50:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1637762100000|2021-11-24 13:55:00|1.48|0.48|1.48|0.48|1.49|0.49|1.47|0.47|0
1637762400000|2021-11-24 14:00:00|1.47|0.47|1.46|0.46|1.48|0.48|1.46|0.46|0
1637762700000|2021-11-24 14:05:00|1.47|0.47|1.52|0.52|1.53|0.53|1.46|0.46|0
1637763000000|2021-11-24 14:10:00|1.53|0.53|1.52|0.52|1.54|0.54|1.52|0.52|0
1637763300000|2021-11-24 14:15:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1637763600000|2021-11-24 14:20:00|1.53|0.53|1.52|0.52|1.53|0.53|1.51|0.51|0
1637763900000|2021-11-24 14:25:00|1.51|0.51|1.51|0.51|1.52|0.52|1.5|0.5|0
1637764200000|2021-11-24 14:30:00|1.52|0.52|1.52|0.52|1.55|0.55|1.51|0.51|0
1637764500000|2021-11-24 14:35:00|1.51|0.51|1.53|0.53|1.53|0.53|1.48|0.48|0
1637764800000|2021-11-24 14:40:00|1.54|0.54|1.54|0.54|1.55|0.55|1.53|0.53|0
1637765100000|2021-11-24 14:45:00|1.53|0.53|1.54|0.54|1.56|0.56|1.51|0.51|0
1637765400000|2021-11-24 14:50:00|1.55|0.55|1.58|0.58|1.58|0.58|1.49|0.49|0
1637765700000|2021-11-24 14:55:00|1.57|0.57|1.57|0.57|1.62|0.62|1.57|0.57|0
1637766000000|2021-11-24 15:00:00|1.58|0.58|1.53|0.53|1.61|0.61|1.52|0.52|0
1637766300000|2021-11-24 15:05:00|1.52|0.52|1.49|0.49|1.58|0.58|1.46|0.46|0
1637766600000|2021-11-24 15:10:00|1.48|0.48|1.49|0.49|1.52|0.52|1.48|0.48|0
1637766900000|2021-11-24 15:15:00|1.5|0.5|1.49|0.49|1.5|0.5|1.48|0.48|0
1637767200000|2021-11-24 15:20:00|1.5|0.5|1.46|0.46|1.5|0.5|1.45|0.45|0
1637767500000|2021-11-24 15:25:00|1.47|0.47|1.44|0.44|1.47|0.47|1.44|0.44|0
1637767800000|2021-11-24 15:30:00|1.45|0.45|1.46|0.46|1.46|0.46|1.44|0.44|0
1637768100000|2021-11-24 15:35:00|1.45|0.45|1.43|0.43|1.45|0.45|1.43|0.43|0
1637768400000|2021-11-24 15:40:00|1.44|0.44|1.46|0.46|1.46|0.46|1.43|0.43|0
1637768700000|2021-11-24 15:45:00|1.47|0.47|1.46|0.46|1.47|0.47|1.45|0.45|0
1637769000000|2021-11-24 15:50:00|1.45|0.45|1.44|0.44|1.45|0.45|1.43|0.43|0
1637769300000|2021-11-24 15:55:00|1.43|0.43|1.34|0.34|1.44|0.44|1.31|0.31|0
1637769600000|2021-11-24 16:00:00|1.35|0.35|1.35|0.35|1.36|0.36|1.33|0.33|0
1637769900000|2021-11-24 16:05:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1637770200000|2021-11-24 16:10:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1637770500000|2021-11-24 16:15:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1637770800000|2021-11-24 16:20:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1637771100000|2021-11-24 16:25:00|1.31|0.31|1.27|0.27|1.32|0.32|1.26|0.26|0
1637771400000|2021-11-24 16:30:00|1.26|0.26|1.28|0.28|1.28|0.28|1.25|0.25|0
1637771700000|2021-11-24 16:35:00|1.27|0.27|1.28|0.28|1.29|0.29|1.27|0.27|0
1637772000000|2021-11-24 16:40:00|1.29|0.29|1.3|0.3|1.32|0.32|1.28|0.28|0
1637772300000|2021-11-24 16:45:00|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1637772600000|2021-11-24 16:50:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1637772900000|2021-11-24 16:55:00|1.31|0.31|1.31|0.31|1.32|0.32|1.3|0.3|0
1637773200000|2021-11-24 17:00:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1637773500000|2021-11-24 17:05:00|1.3|0.3|1.31|0.31|1.32|0.32|1.3|0.3|0
1637773800000|2021-11-24 17:10:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1637774100000|2021-11-24 17:15:00|1.3|0.3|1.3|0.3|1.31|0.31|1.29|0.29|0
1637774400000|2021-11-24 17:20:00|1.31|0.31|1.31|0.31|1.32|0.32|1.3|0.3|0
1637774700000|2021-11-24 17:25:00|1.32|0.32|1.27|0.27|1.32|0.32|1.27|0.27|0
1637775000000|2021-11-24 17:30:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1637775300000|2021-11-24 17:35:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1637775600000|2021-11-24 17:40:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1637775900000|2021-11-24 17:45:00|1.24|0.24|1.23|0.23|1.25|0.25|1.23|0.23|0
1637776200000|2021-11-24 17:50:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1637776500000|2021-11-24 17:55:00|1.26|0.26|1.22|0.22|1.26|0.26|1.22|0.22|0
1637776800000|2021-11-24 18:00:00|1.23|0.23|1.23|0.23|1.23|0.23|1.21|0.21|0
1637777100000|2021-11-24 18:05:00|1.22|0.22|1.22|0.22|1.23|0.23|1.21|0.21|0
1637777400000|2021-11-24 18:10:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1637777700000|2021-11-24 18:15:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1637778000000|2021-11-24 18:20:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1637778300000|2021-11-24 18:25:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1637778600000|2021-11-24 18:30:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1637778900000|2021-11-24 18:35:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1637779200000|2021-11-24 18:40:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1637779500000|2021-11-24 18:45:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1637779800000|2021-11-24 18:50:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1637780100000|2021-11-24 18:55:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1637780400000|2021-11-24 19:00:00|1.21|0.21|1.23|0.23|1.24|0.24|1.2|0.2|0
1637780700000|2021-11-24 19:05:00|1.22|0.22|1.25|0.25|1.25|0.25|1.22|0.22|0
1637781000000|2021-11-24 19:10:00|1.26|0.26|1.43|0.43|1.44|0.44|1.23|0.23|0
1637781300000|2021-11-24 19:15:00|1.42|0.42|1.4|0.4|1.43|0.43|1.39|0.39|0
1637781600000|2021-11-24 19:20:00|1.41|0.41|1.4|0.4|1.41|0.41|1.39|0.39|0
1637781900000|2021-11-24 19:25:00|1.39|0.39|1.42|0.42|1.42|0.42|1.39|0.39|0
1637782200000|2021-11-24 19:30:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1637782500000|2021-11-24 19:35:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1637782800000|2021-11-24 19:40:00|1.4|0.4|1.38|0.38|1.4|0.4|1.38|0.38|0
1637783100000|2021-11-24 19:45:00|1.37|0.37|1.31|0.31|1.39|0.39|1.31|0.31|0
1637783400000|2021-11-24 19:50:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1637783700000|2021-11-24 19:55:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1637784000000|2021-11-24 20:00:00|1.3|0.3|1.3|0.3|1.32|0.32|1.3|0.3|0
1637784300000|2021-11-24 20:05:00|1.31|0.31|1.28|0.28|1.31|0.31|1.28|0.28|0
1637784600000|2021-11-24 20:10:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637784900000|2021-11-24 20:15:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1637785200000|2021-11-24 20:20:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1637785500000|2021-11-24 20:25:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1637785800000|2021-11-24 20:30:00|1.28|0.28|1.31|0.31|1.33|0.33|1.28|0.28|0
1637786100000|2021-11-24 20:35:00|1.3|0.3|1.3|0.3|1.31|0.31|1.29|0.29|0
1637786400000|2021-11-24 20:40:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1637786700000|2021-11-24 20:45:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1637787000000|2021-11-24 20:50:00|1.3|0.3|1.29|0.29|1.31|0.31|1.29|0.29|0
1637787300000|2021-11-24 20:55:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1637787600000|2021-11-24 21:00:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1637787900000|2021-11-24 21:05:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1637789400000|2021-11-24 21:30:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1637790000000|2021-11-24 21:40:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1637913600000|2021-11-26 08:00:00|3.08|2.08|3.21|2.21|3.21|2.21|3.04|2.04|0
1637913900000|2021-11-26 08:05:00|3.22|2.22|3.27|2.27|3.28|2.28|3.2|2.2|0
1637914200000|2021-11-26 08:10:00|3.28|2.28|3.17|2.17|3.28|2.28|3.17|2.17|0
1637914500000|2021-11-26 08:15:00|3.18|2.18|3.32|2.32|3.35|2.35|3.18|2.18|0
1637914800000|2021-11-26 08:20:00|3.33|2.33|3.33|2.33|3.42|2.42|3.28|2.28|0
1637915100000|2021-11-26 08:25:00|3.32|2.32|3.31|2.31|3.35|2.35|3.29|2.29|0
1637915400000|2021-11-26 08:30:00|3.29|2.29|3.68|2.68|3.69|2.69|3.14|2.14|0
1637915700000|2021-11-26 08:35:00|3.67|2.67|3.62|2.62|3.72|2.72|3.62|2.62|0
1637916000000|2021-11-26 08:40:00|3.63|2.63|3.53|2.53|3.63|2.63|3.52|2.52|0
1637916300000|2021-11-26 08:45:00|3.54|2.54|3.52|2.52|3.55|2.55|3.49|2.49|0
1637916600000|2021-11-26 08:50:00|3.51|2.51|3.46|2.46|3.54|2.54|3.44|2.44|0
1637916900000|2021-11-26 08:55:00|3.44|2.44|3.39|2.39|3.46|2.46|3.35|2.35|0
1637917200000|2021-11-26 09:00:00|3.4|2.4|3.53|2.53|3.56|2.56|3.38|2.38|0
1637917500000|2021-11-26 09:05:00|3.52|2.52|3.58|2.58|3.63|2.63|3.49|2.49|0
1637917800000|2021-11-26 09:10:00|3.57|2.57|3.02|2.02|3.6|2.6|3.01|2.01|0
1637918100000|2021-11-26 09:15:00|3.01|2.01|3.11|2.11|3.13|2.13|3.01|2.01|0
1637918400000|2021-11-26 09:20:00|3.1|2.1|3.16|2.16|3.16|2.16|3.03|2.03|0
1637918700000|2021-11-26 09:25:00|3.17|2.17|3.3|2.3|3.31|2.31|3.17|2.17|0
1637919000000|2021-11-26 09:30:00|3.31|2.31|3.38|2.38|3.4|2.4|3.27|2.27|0
1637919300000|2021-11-26 09:35:00|3.39|2.39|3.32|2.32|3.45|2.45|3.32|2.32|0
1637919600000|2021-11-26 09:40:00|3.31|2.31|3.32|2.32|3.35|2.35|3.3|2.3|0
1637919900000|2021-11-26 09:45:00|3.31|2.31|3.3|2.3|3.32|2.32|3.25|2.25|0
1637920200000|2021-11-26 09:50:00|3.31|2.31|3.33|2.33|3.36|2.36|3.27|2.27|0
1637920500000|2021-11-26 09:55:00|3.32|2.32|3.33|2.33|3.35|2.35|3.3|2.3|0
1637920800000|2021-11-26 10:00:00|3.34|2.34|3.24|2.24|3.34|2.34|3.23|2.23|0
1637921100000|2021-11-26 10:05:00|3.25|2.25|3.08|2.08|3.27|2.27|3.08|2.08|0
1637921400000|2021-11-26 10:10:00|3.07|2.07|2.86|1.86|3.08|2.08|2.67|1.67|0
1637921700000|2021-11-26 10:15:00|2.85|1.85|2.91|1.91|2.92|1.92|2.85|1.85|0
1637922000000|2021-11-26 10:20:00|2.92|1.92|2.95|1.95|2.95|1.95|2.88|1.88|0
1637922300000|2021-11-26 10:25:00|2.94|1.94|2.91|1.91|2.96|1.96|2.89|1.89|0
1637922600000|2021-11-26 10:30:00|2.9|1.9|2.98|1.98|2.98|1.98|2.9|1.9|0
1637922900000|2021-11-26 10:35:00|2.97|1.97|2.97|1.97|2.99|1.99|2.97|1.97|0
1637923200000|2021-11-26 10:40:00|2.98|1.98|2.99|1.99|3.02|2.02|2.98|1.98|0
1637923500000|2021-11-26 10:45:00|3|2|3.04|2.04|3.04|2.04|2.99|1.99|0
1637923800000|2021-11-26 10:50:00|3.06|2.06|3|2|3.08|2.08|3|2|0
1637924100000|2021-11-26 10:55:00|2.99|1.99|2.98|1.98|3.01|2.01|2.96|1.96|0
1637924400000|2021-11-26 11:00:00|2.99|1.99|2.94|1.94|3|2|2.94|1.94|0
1637924700000|2021-11-26 11:05:00|2.93|1.93|2.88|1.88|2.93|1.93|2.86|1.86|0
1637925000000|2021-11-26 11:10:00|2.89|1.89|2.9|1.9|2.93|1.93|2.86|1.86|0
1637925300000|2021-11-26 11:15:00|2.89|1.89|2.9|1.9|2.92|1.92|2.86|1.86|0
1637925600000|2021-11-26 11:20:00|2.89|1.89|2.91|1.91|2.92|1.92|2.85|1.85|0
1637925900000|2021-11-26 11:25:00|2.9|1.9|2.9|1.9|2.91|1.91|2.87|1.87|0
1637926200000|2021-11-26 11:30:00|2.91|1.91|2.96|1.96|2.98|1.98|2.9|1.9|0
1637926500000|2021-11-26 11:35:00|2.97|1.97|2.92|1.92|3|2|2.91|1.91|0
1637926800000|2021-11-26 11:40:00|2.91|1.91|2.87|1.87|2.92|1.92|2.86|1.86|0
1637927100000|2021-11-26 11:45:00|2.88|1.88|2.94|1.94|2.94|1.94|2.86|1.86|0
1637927400000|2021-11-26 11:50:00|2.95|1.95|2.92|1.92|2.95|1.95|2.9|1.9|0
1637927700000|2021-11-26 11:55:00|2.93|1.93|2.94|1.94|2.96|1.96|2.91|1.91|0
1637928000000|2021-11-26 12:00:00|2.93|1.93|2.86|1.86|2.94|1.94|2.85|1.85|0
1637928300000|2021-11-26 12:05:00|2.87|1.87|2.85|1.85|2.88|1.88|2.83|1.83|0
1637928600000|2021-11-26 12:10:00|2.84|1.84|2.82|1.82|2.86|1.86|2.79|1.79|0
1637928900000|2021-11-26 12:15:00|2.81|1.81|2.81|1.81|2.83|1.83|2.8|1.8|0
1637929200000|2021-11-26 12:20:00|2.82|1.82|2.56|1.56|2.86|1.86|2.51|1.51|0
1637929500000|2021-11-26 12:25:00|2.55|1.55|2.59|1.59|2.61|1.61|2.55|1.55|0
1637929800000|2021-11-26 12:30:00|2.58|1.58|2.57|1.57|2.59|1.59|2.53|1.53|0
1637930100000|2021-11-26 12:35:00|2.58|1.58|2.56|1.56|2.59|1.59|2.55|1.55|0
1637930400000|2021-11-26 12:40:00|2.57|1.57|2.55|1.55|2.58|1.58|2.55|1.55|0
1637930700000|2021-11-26 12:45:00|2.56|1.56|2.52|1.52|2.56|1.56|2.51|1.51|0
1637931000000|2021-11-26 12:50:00|2.53|1.53|2.56|1.56|2.56|1.56|2.53|1.53|0
1637931300000|2021-11-26 12:55:00|2.55|1.55|2.57|1.57|2.58|1.58|2.55|1.55|0
1637931600000|2021-11-26 13:00:00|2.56|1.56|2.58|1.58|2.62|1.62|2.56|1.56|0
1637931900000|2021-11-26 13:05:00|2.57|1.57|2.53|1.53|2.59|1.59|2.52|1.52|0
1637932200000|2021-11-26 13:10:00|2.52|1.52|2.57|1.57|2.57|1.57|2.51|1.51|0
1637932500000|2021-11-26 13:15:00|2.56|1.56|2.56|1.56|2.58|1.58|2.56|1.56|0
1637932800000|2021-11-26 13:20:00|2.57|1.57|2.51|1.51|2.57|1.57|2.51|1.51|0
1637933100000|2021-11-26 13:25:00|2.52|1.52|2.56|1.56|2.56|1.56|2.51|1.51|0
1637933400000|2021-11-26 13:30:00|2.57|1.57|2.58|1.58|2.59|1.59|2.56|1.56|0
1637933700000|2021-11-26 13:35:00|2.57|1.57|2.56|1.56|2.58|1.58|2.54|1.54|0
1637934000000|2021-11-26 13:40:00|2.57|1.57|2.59|1.59|2.59|1.59|2.55|1.55|0
1637934300000|2021-11-26 13:45:00|2.58|1.58|2.6|1.6|2.6|1.6|2.55|1.55|0
1637934600000|2021-11-26 13:50:00|2.59|1.59|2.57|1.57|2.6|1.6|2.56|1.56|0
1637934900000|2021-11-26 13:55:00|2.56|1.56|2.55|1.55|2.58|1.58|2.55|1.55|0
1637935200000|2021-11-26 14:00:00|2.56|1.56|2.55|1.55|2.57|1.57|2.55|1.55|0
1637935500000|2021-11-26 14:05:00|2.54|1.54|2.51|1.51|2.54|1.54|2.51|1.51|0
1637935800000|2021-11-26 14:10:00|2.5|1.5|2.52|1.52|2.52|1.52|2.47|1.47|0
1637936100000|2021-11-26 14:15:00|2.51|1.51|2.52|1.52|2.52|1.52|2.49|1.49|0
1637936400000|2021-11-26 14:20:00|2.53|1.53|2.5|1.5|2.53|1.53|2.49|1.49|0
1637936700000|2021-11-26 14:25:00|2.51|1.51|2.47|1.47|2.52|1.52|2.46|1.46|0
1637937000000|2021-11-26 14:30:00|2.49|1.49|2.23|1.23|2.51|1.51|2.23|1.23|0
1637937300000|2021-11-26 14:35:00|2.22|1.22|2.28|1.28|2.3|1.3|2.19|1.19|0
1637937600000|2021-11-26 14:40:00|2.29|1.29|2.38|1.38|2.38|1.38|2.26|1.26|0
1637937900000|2021-11-26 14:45:00|2.39|1.39|2.48|1.48|2.49|1.49|2.39|1.39|0
1637938200000|2021-11-26 14:50:00|2.47|1.47|2.43|1.43|2.5|1.5|2.41|1.41|0
1637938500000|2021-11-26 14:55:00|2.44|1.44|2.79|1.79|2.89|1.89|2.39|1.39|0
1637938800000|2021-11-26 15:00:00|2.81|1.81|2.95|1.95|2.95|1.95|2.81|1.81|0
1637939100000|2021-11-26 15:05:00|2.93|1.93|2.97|1.97|3.01|2.01|2.91|1.91|0
1637939400000|2021-11-26 15:10:00|2.99|1.99|3.08|2.08|3.11|2.11|2.98|1.98|0
1637939700000|2021-11-26 15:15:00|3.09|2.09|3.11|2.11|3.2|2.2|3.07|2.07|0
1637940000000|2021-11-26 15:20:00|3.1|2.1|3.03|2.03|3.11|2.11|2.98|1.98|0
1637940300000|2021-11-26 15:25:00|3.02|2.02|2.96|1.96|3.06|2.06|2.95|1.95|0
1637940600000|2021-11-26 15:30:00|2.95|1.95|2.97|1.97|3.04|2.04|2.93|1.93|0
1637940900000|2021-11-26 15:35:00|2.96|1.96|2.88|1.88|2.98|1.98|2.84|1.84|0
1637941200000|2021-11-26 15:40:00|2.87|1.87|2.7|1.7|2.95|1.95|2.69|1.69|0
1637941500000|2021-11-26 15:45:00|2.71|1.71|2.93|1.93|2.98|1.98|2.69|1.69|0
1637941800000|2021-11-26 15:50:00|2.94|1.94|3|2|3|2|2.92|1.92|0
1637942100000|2021-11-26 15:55:00|2.99|1.99|2.99|1.99|3.05|2.05|2.98|1.98|0
1637942400000|2021-11-26 16:00:00|3|2|3.11|2.11|3.11|2.11|3|2|0
1637942700000|2021-11-26 16:05:00|3.1|2.1|3.01|2.01|3.1|2.1|3|2|0
1637943000000|2021-11-26 16:10:00|3|2|3.12|2.12|3.13|2.13|3|2|0
1637943300000|2021-11-26 16:15:00|3.11|2.11|3.2|2.2|3.22|2.22|3.1|2.1|0
1637943600000|2021-11-26 16:20:00|3.21|2.21|3.58|2.58|3.61|2.61|3.06|2.06|0
1637943900000|2021-11-26 16:25:00|3.57|2.57|3.38|2.38|3.57|2.57|3.38|2.38|0
1637944200000|2021-11-26 16:30:00|3.39|2.39|3.41|2.41|3.44|2.44|3.36|2.36|0
1637944500000|2021-11-26 16:35:00|3.4|2.4|3.38|2.38|3.4|2.4|3.29|2.29|0
1637944800000|2021-11-26 16:40:00|3.39|2.39|3.01|2.01|3.44|2.44|2.89|1.89|0
1637945100000|2021-11-26 16:45:00|3|2|2.93|1.93|3.04|2.04|2.9|1.9|0
1637945400000|2021-11-26 16:50:00|2.92|1.92|3.03|2.03|3.03|2.03|2.91|1.91|0
1637945700000|2021-11-26 16:55:00|3.02|2.02|2.96|1.96|3.02|2.02|2.93|1.93|0
1637946000000|2021-11-26 17:00:00|2.95|1.95|2.94|1.94|3|2|2.9|1.9|0
1637946300000|2021-11-26 17:05:00|2.93|1.93|2.85|1.85|2.95|1.95|2.83|1.83|0
1637946600000|2021-11-26 17:10:00|2.86|1.86|2.87|1.87|2.91|1.91|2.8|1.8|0
1637946900000|2021-11-26 17:15:00|2.88|1.88|2.9|1.9|2.91|1.91|2.86|1.86|0
1637947200000|2021-11-26 17:20:00|2.91|1.91|2.84|1.84|2.92|1.92|2.84|1.84|0
1637947500000|2021-11-26 17:25:00|2.85|1.85|2.76|1.76|2.85|1.85|2.76|1.76|0
1637947800000|2021-11-26 17:30:00|2.77|1.77|2.72|1.72|2.77|1.77|2.71|1.71|0
1637948100000|2021-11-26 17:35:00|2.71|1.71|2.7|1.7|2.72|1.72|2.66|1.66|0
1637948400000|2021-11-26 17:40:00|2.69|1.69|2.74|1.74|2.77|1.77|2.69|1.69|0
1637948700000|2021-11-26 17:45:00|2.75|1.75|2.87|1.87|2.87|1.87|2.74|1.74|0
1637949000000|2021-11-26 17:50:00|2.89|1.89|3.08|2.08|3.08|2.08|2.89|1.89|0
1637949300000|2021-11-26 17:55:00|3.07|2.07|2.94|1.94|3.08|2.08|2.79|1.79|0
1637949600000|2021-11-26 18:00:00|2.92|1.92|2.95|1.95|3|2|2.89|1.89|0
1637949900000|2021-11-26 18:05:00|2.97|1.97|3|2|3|2|2.89|1.89|0
1637950200000|2021-11-26 18:10:00|2.99|1.99|3.77|2.77|3.79|2.79|2.93|1.93|0
1637950500000|2021-11-26 18:15:00|3.76|2.76|3.76|2.76|3.76|2.76|3.75|2.75|0
1638173100000|2021-11-29 08:05:00|1.51|0.51|1.56|0.56|1.56|0.56|1.48|0.48|0
1638173400000|2021-11-29 08:10:00|1.57|0.57|1.57|0.57|1.59|0.59|1.55|0.55|0
1638173700000|2021-11-29 08:15:00|1.56|0.56|1.56|0.56|1.56|0.56|1.54|0.54|0
1638174000000|2021-11-29 08:20:00|1.57|0.57|1.57|0.57|1.57|0.57|1.55|0.55|0
1638174300000|2021-11-29 08:25:00|1.58|0.58|1.59|0.59|1.59|0.59|1.57|0.57|0
1638174600000|2021-11-29 08:30:00|1.58|0.58|1.55|0.55|1.59|0.59|1.55|0.55|0
1638174900000|2021-11-29 08:35:00|1.56|0.56|1.56|0.56|1.57|0.57|1.55|0.55|0
1638175200000|2021-11-29 08:40:00|1.57|0.57|1.57|0.57|1.59|0.59|1.56|0.56|0
1638175500000|2021-11-29 08:45:00|1.58|0.58|1.58|0.58|1.59|0.59|1.57|0.57|0
1638175800000|2021-11-29 08:50:00|1.59|0.59|1.59|0.59|1.59|0.59|1.58|0.58|0
1638176100000|2021-11-29 08:55:00|1.6|0.6|1.57|0.57|1.6|0.6|1.57|0.57|0
1638176400000|2021-11-29 09:00:00|1.58|0.58|1.58|0.58|1.59|0.59|1.57|0.57|0
1638176700000|2021-11-29 09:05:00|1.57|0.57|1.55|0.55|1.57|0.57|1.55|0.55|0
1638177000000|2021-11-29 09:10:00|1.54|0.54|1.54|0.54|1.56|0.56|1.52|0.52|0
1638177300000|2021-11-29 09:15:00|1.53|0.53|1.56|0.56|1.57|0.57|1.53|0.53|0
1638177600000|2021-11-29 09:20:00|1.57|0.57|1.55|0.55|1.57|0.57|1.55|0.55|0
1638177900000|2021-11-29 09:25:00|1.56|0.56|1.55|0.55|1.57|0.57|1.55|0.55|0
1638178200000|2021-11-29 09:30:00|1.56|0.56|1.58|0.58|1.59|0.59|1.56|0.56|0
1638178500000|2021-11-29 09:35:00|1.59|0.59|1.59|0.59|1.59|0.59|1.58|0.58|0
1638178800000|2021-11-29 09:40:00|1.58|0.58|1.59|0.59|1.6|0.6|1.58|0.58|0
1638179100000|2021-11-29 09:45:00|1.58|0.58|1.59|0.59|1.6|0.6|1.58|0.58|0
1638179400000|2021-11-29 09:50:00|1.58|0.58|1.59|0.59|1.6|0.6|1.57|0.57|0
1638179700000|2021-11-29 09:55:00|1.6|0.6|1.6|0.6|1.6|0.6|1.59|0.59|0
1638180000000|2021-11-29 10:00:00|1.59|0.59|1.58|0.58|1.59|0.59|1.57|0.57|0
1638180300000|2021-11-29 10:05:00|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1638180600000|2021-11-29 10:10:00|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1638180900000|2021-11-29 10:15:00|1.58|0.58|1.62|0.62|1.62|0.62|1.53|0.53|0
1638181200000|2021-11-29 10:20:00|1.61|0.61|1.59|0.59|1.61|0.61|1.59|0.59|0
1638181500000|2021-11-29 10:25:00|1.58|0.58|1.58|0.58|1.58|0.58|1.57|0.57|0
1638181800000|2021-11-29 10:30:00|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1638182100000|2021-11-29 10:35:00|1.59|0.59|1.95|0.95|1.96|0.96|1.51|0.51|0
1638182400000|2021-11-29 10:40:00|1.96|0.96|1.96|0.96|1.96|0.96|1.95|0.95|0
1638182700000|2021-11-29 10:45:00|1.97|0.97|1.94|0.94|1.97|0.97|1.94|0.94|0
1638183000000|2021-11-29 10:50:00|1.95|0.95|1.92|0.92|1.95|0.95|1.92|0.92|0
1638183300000|2021-11-29 10:55:00|1.93|0.93|1.63|0.63|1.99|0.99|1.62|0.62|0
1638183600000|2021-11-29 11:00:00|1.62|0.62|1.61|0.61|1.63|0.63|1.61|0.61|0
1638183900000|2021-11-29 11:05:00|1.62|0.62|1.6|0.6|1.62|0.62|1.59|0.59|0
1638184200000|2021-11-29 11:10:00|1.59|0.59|1.47|0.47|1.59|0.59|1.46|0.46|0
1638184500000|2021-11-29 11:15:00|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1638184800000|2021-11-29 11:20:00|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1638185100000|2021-11-29 11:25:00|1.46|0.46|1.48|0.48|1.48|0.48|1.46|0.46|0
1638185400000|2021-11-29 11:30:00|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1638185700000|2021-11-29 11:35:00|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1638186000000|2021-11-29 11:40:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1638186600000|2021-11-29 11:50:00|1.49|0.49|1.67|0.67|1.67|0.67|1.49|0.49|0
1638186900000|2021-11-29 11:55:00|1.68|0.68|1.49|0.49|1.68|0.68|1.45|0.45|0
1638187200000|2021-11-29 12:00:00|1.5|0.5|1.55|0.55|1.55|0.55|1.49|0.49|0
1638187500000|2021-11-29 12:05:00|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1638187800000|2021-11-29 12:10:00|1.56|0.56|1.56|0.56|1.56|0.56|1.55|0.55|0
1638188100000|2021-11-29 12:15:00|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1638188400000|2021-11-29 12:20:00|1.55|0.55|1.55|0.55|1.56|0.56|1.54|0.54|0
1638188700000|2021-11-29 12:25:00|1.56|0.56|1.57|0.57|1.57|0.57|1.55|0.55|0
1638189000000|2021-11-29 12:30:00|1.56|0.56|1.54|0.54|1.56|0.56|1.54|0.54|0
1638189300000|2021-11-29 12:35:00|1.53|0.53|1.52|0.52|1.54|0.54|1.52|0.52|0
1638189600000|2021-11-29 12:40:00|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1638189900000|2021-11-29 12:45:00|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1638190200000|2021-11-29 12:50:00|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1638190500000|2021-11-29 12:55:00|1.52|0.52|1.52|0.52|1.53|0.53|1.51|0.51|0
1638190800000|2021-11-29 13:00:00|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1638191100000|2021-11-29 13:05:00|1.53|0.53|1.54|0.54|1.55|0.55|1.53|0.53|0
1638191400000|2021-11-29 13:10:00|1.53|0.53|1.52|0.52|1.54|0.54|1.52|0.52|0
1638191700000|2021-11-29 13:15:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1638192000000|2021-11-29 13:20:00|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1638192300000|2021-11-29 13:25:00|1.47|0.47|1.53|0.53|1.53|0.53|1.47|0.47|0
1638192600000|2021-11-29 13:30:00|1.52|0.52|1.51|0.51|1.52|0.52|1.5|0.5|0
1638192900000|2021-11-29 13:35:00|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1638193200000|2021-11-29 13:40:00|1.49|0.49|1.48|0.48|1.49|0.49|1.47|0.47|0
1638193500000|2021-11-29 13:45:00|1.47|0.47|1.46|0.46|1.47|0.47|1.45|0.45|0
1638193800000|2021-11-29 13:50:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1638194100000|2021-11-29 13:55:00|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1638194400000|2021-11-29 14:00:00|1.44|0.44|1.42|0.42|1.45|0.45|1.42|0.42|0
1638194700000|2021-11-29 14:05:00|1.43|0.43|1.43|0.43|1.44|0.44|1.42|0.42|0
1638195000000|2021-11-29 14:10:00|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1638195300000|2021-11-29 14:15:00|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1638195900000|2021-11-29 14:25:00|1.44|0.44|1.44|0.44|1.44|0.44|1.42|0.42|0
1638196200000|2021-11-29 14:30:00|1.43|0.43|1.47|0.47|1.47|0.47|1.41|0.41|0
1638196500000|2021-11-29 14:35:00|1.48|0.48|1.42|0.42|1.49|0.49|1.42|0.42|0
1638196800000|2021-11-29 14:40:00|1.43|0.43|1.44|0.44|1.44|0.44|1.42|0.42|0
1638197100000|2021-11-29 14:45:00|1.43|0.43|2.09|1.09|2.14|1.14|1.43|0.43|0
1638197400000|2021-11-29 14:50:00|2.1|1.1|1.75|0.75|2.13|1.13|1.73|0.73|0
1638197700000|2021-11-29 14:55:00|1.76|0.76|1.73|0.73|1.77|0.77|1.72|0.72|0
1638198000000|2021-11-29 15:00:00|1.74|0.74|1.75|0.75|1.75|0.75|1.7|0.7|0
1638198300000|2021-11-29 15:05:00|1.76|0.76|1.73|0.73|1.77|0.77|1.73|0.73|0
1638198600000|2021-11-29 15:10:00|1.74|0.74|2.49|1.49|2.49|1.49|1.65|0.65|0
1638198900000|2021-11-29 15:15:00|2.48|1.48|2.87|1.87|2.93|1.93|2.44|1.44|0
1638199200000|2021-11-29 15:20:00|2.88|1.88|2.88|1.88|2.93|1.93|2.87|1.87|0
1638199500000|2021-11-29 15:25:00|2.87|1.87|2.97|1.97|2.98|1.98|2.87|1.87|0
1638199800000|2021-11-29 15:30:00|2.98|1.98|3.04|2.04|3.09|2.09|2.96|1.96|0
1638200100000|2021-11-29 15:35:00|3.03|2.03|2.97|1.97|3.2|2.2|2.96|1.96|0
1638200400000|2021-11-29 15:40:00|2.96|1.96|3.03|2.03|3.09|2.09|2.96|1.96|0
1638200700000|2021-11-29 15:45:00|3.02|2.02|2.74|1.74|3.02|2.02|2.7|1.7|0
1638201000000|2021-11-29 15:50:00|2.75|1.75|2.74|1.74|2.76|1.76|2.69|1.69|0
1638201300000|2021-11-29 15:55:00|2.73|1.73|2.69|1.69|2.73|1.73|2.68|1.68|0
1638201600000|2021-11-29 16:00:00|2.7|1.7|2.67|1.67|2.72|1.72|2.66|1.66|0
1638201900000|2021-11-29 16:05:00|2.66|1.66|2.63|1.63|2.67|1.67|2.61|1.61|0
1638202200000|2021-11-29 16:10:00|2.62|1.62|2.63|1.63|2.64|1.64|2.61|1.61|0
1638202500000|2021-11-29 16:15:00|2.62|1.62|2.64|1.64|2.64|1.64|2.61|1.61|0
1638202800000|2021-11-29 16:20:00|2.63|1.63|2.6|1.6|2.63|1.63|2.59|1.59|0
1638203100000|2021-11-29 16:25:00|2.61|1.61|2.53|1.53|2.63|1.63|2.5|1.5|0
1638203400000|2021-11-29 16:30:00|2.52|1.52|2.49|1.49|2.52|1.52|2.45|1.45|0
1638203700000|2021-11-29 16:35:00|2.48|1.48|2.44|1.44|2.49|1.49|2.43|1.43|0
1638204000000|2021-11-29 16:40:00|2.43|1.43|2.35|1.35|2.43|1.43|2.35|1.35|0
1638204300000|2021-11-29 16:45:00|2.28|1.28|2.3|1.3|2.3|1.3|2.26|1.26|0
1638204600000|2021-11-29 16:50:00|2.29|1.29|2.28|1.28|2.3|1.3|2.26|1.26|0
1638204900000|2021-11-29 16:55:00|2.27|1.27|2.26|1.26|2.28|1.28|2.26|1.26|0
1638205200000|2021-11-29 17:00:00|2.25|1.25|2.23|1.23|2.26|1.26|2.23|1.23|0
1638205500000|2021-11-29 17:05:00|2.22|1.22|2.22|1.22|2.22|1.22|2.19|1.19|0
1638205800000|2021-11-29 17:10:00|2.21|1.21|2.21|1.21|2.22|1.22|2.2|1.2|0
1638206100000|2021-11-29 17:15:00|2.2|1.2|2.17|1.17|2.2|1.2|2.17|1.17|0
1638206400000|2021-11-29 17:20:00|2.16|1.16|2.14|1.14|2.16|1.16|2.14|1.14|0
1638206700000|2021-11-29 17:25:00|2.15|1.15|2.08|1.08|2.28|1.28|2.08|1.08|0
1638207000000|2021-11-29 17:30:00|2|1|1.6|0.6|2|1|1.6|0.6|0
1638207300000|2021-11-29 17:35:00|1.59|0.59|1.61|0.61|1.61|0.61|1.59|0.59|0
1638207600000|2021-11-29 17:40:00|1.6|0.6|1.6|0.6|1.61|0.61|1.6|0.6|0
1638207900000|2021-11-29 17:45:00|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1638208200000|2021-11-29 17:50:00|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1638208500000|2021-11-29 17:55:00|1.6|0.6|1.6|0.6|1.61|0.61|1.59|0.59|0
1638208800000|2021-11-29 18:00:00|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1638209100000|2021-11-29 18:05:00|1.6|0.6|1.58|0.58|1.6|0.6|1.57|0.57|0
1638209400000|2021-11-29 18:10:00|1.57|0.57|1.59|0.59|1.59|0.59|1.57|0.57|0
1638209700000|2021-11-29 18:15:00|1.58|0.58|1.6|0.6|1.61|0.61|1.58|0.58|0
1638210000000|2021-11-29 18:20:00|1.59|0.59|1.61|0.61|1.61|0.61|1.59|0.59|0
1638210300000|2021-11-29 18:25:00|1.6|0.6|1.6|0.6|1.62|0.62|1.6|0.6|0
1638210600000|2021-11-29 18:30:00|1.59|0.59|1.59|0.59|1.59|0.59|1.58|0.58|0
1638210900000|2021-11-29 18:35:00|1.6|0.6|1.62|0.62|1.62|0.62|1.6|0.6|0
1638211200000|2021-11-29 18:40:00|1.61|0.61|1.61|0.61|1.62|0.62|1.61|0.61|0
1638211500000|2021-11-29 18:45:00|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1638211800000|2021-11-29 18:50:00|1.6|0.6|1.6|0.6|1.61|0.61|1.59|0.59|0
1638212100000|2021-11-29 18:55:00|1.59|0.59|1.58|0.58|1.6|0.6|1.58|0.58|0
1638212400000|2021-11-29 19:00:00|1.59|0.59|1.59|0.59|1.6|0.6|1.59|0.59|0
1638212700000|2021-11-29 19:05:00|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1638213000000|2021-11-29 19:10:00|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1638213300000|2021-11-29 19:15:00|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1638213600000|2021-11-29 19:20:00|1.59|0.59|1.6|0.6|1.6|0.6|1.58|0.58|0
1638213900000|2021-11-29 19:25:00|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1638214200000|2021-11-29 19:30:00|1.59|0.59|1.6|0.6|1.61|0.61|1.59|0.59|0
1638214500000|2021-11-29 19:35:00|1.61|0.61|1.61|0.61|1.62|0.62|1.6|0.6|0
1638214800000|2021-11-29 19:40:00|1.6|0.6|1.6|0.6|1.61|0.61|1.59|0.59|0
1638215100000|2021-11-29 19:45:00|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1638215400000|2021-11-29 19:50:00|1.59|0.59|1.61|0.61|1.61|0.61|1.58|0.58|0
1638215700000|2021-11-29 19:55:00|1.6|0.6|1.6|0.6|1.61|0.61|1.6|0.6|0
1638216000000|2021-11-29 20:00:00|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1638216300000|2021-11-29 20:05:00|1.61|0.61|1.59|0.59|1.61|0.61|1.59|0.59|0
1638216600000|2021-11-29 20:10:00|1.6|0.6|1.57|0.57|1.6|0.6|1.57|0.57|0
1638216900000|2021-11-29 20:15:00|1.58|0.58|1.57|0.57|1.59|0.59|1.56|0.56|0
1638217200000|2021-11-29 20:20:00|1.58|0.58|1.59|0.59|1.6|0.6|1.57|0.57|0
1638217500000|2021-11-29 20:25:00|1.58|0.58|1.59|0.59|1.6|0.6|1.58|0.58|0
1638217800000|2021-11-29 20:30:00|1.6|0.6|1.58|0.58|1.6|0.6|1.58|0.58|0
1638218100000|2021-11-29 20:35:00|1.59|0.59|1.59|0.59|1.6|0.6|1.58|0.58|0
1638218400000|2021-11-29 20:40:00|1.6|0.6|1.6|0.6|1.62|0.62|1.59|0.59|0
1638218700000|2021-11-29 20:45:00|1.61|0.61|1.61|0.61|1.63|0.63|1.61|0.61|0
1638219000000|2021-11-29 20:50:00|1.62|0.62|1.65|0.65|1.68|0.68|1.61|0.61|0
1638219300000|2021-11-29 20:55:00|1.66|0.66|1.7|0.7|1.7|0.7|1.64|0.64|0
1638219600000|2021-11-29 21:00:00|1.69|0.69|1.68|0.68|1.69|0.69|1.67|0.67|0
1638219900000|2021-11-29 21:05:00|1.67|0.67|1.66|0.66|1.68|0.68|1.66|0.66|0
1638220200000|2021-11-29 21:10:00|1.67|0.67|1.67|0.67|1.67|0.67|1.65|0.65|0
1638220500000|2021-11-29 21:15:00|1.66|0.66|1.66|0.66|1.66|0.66|1.65|0.65|0
1638220800000|2021-11-29 21:20:00|1.65|0.65|1.65|0.65|1.66|0.66|1.65|0.65|0
1638221100000|2021-11-29 21:25:00|1.66|0.66|1.66|0.66|1.66|0.66|1.65|0.65|0
1638221400000|2021-11-29 21:30:00|1.65|0.65|1.65|0.65|1.65|0.65|1.64|0.64|0
1638221700000|2021-11-29 21:35:00|1.64|0.64|1.64|0.64|1.65|0.65|1.64|0.64|0
1638222300000|2021-11-29 21:45:00|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1638222600000|2021-11-29 21:50:00|1.63|0.63|1.63|0.63|1.64|0.64|1.63|0.63|0
1638222900000|2021-11-29 21:55:00|1.64|0.64|1.64|0.64|1.65|0.65|1.63|0.63|0
1638223500000|2021-11-29 22:05:00|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1638223800000|2021-11-29 22:10:00|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1638225300000|2021-11-29 22:35:00|1.63|0.63|1.63|0.63|1.64|0.64|1.63|0.63|0
1638225600000|2021-11-29 22:40:00|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1638225900000|2021-11-29 22:45:00|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1638226500000|2021-11-29 22:55:00|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1638226800000|2021-11-29 23:00:00|1.63|0.63|1.6|0.6|1.63|0.63|1.6|0.6|0
1638227100000|2021-11-29 23:05:00|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1638227400000|2021-11-29 23:10:00|1.59|0.59|1.59|0.59|1.6|0.6|1.58|0.58|0
1638227700000|2021-11-29 23:15:00|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1638228000000|2021-11-29 23:20:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1638228300000|2021-11-29 23:25:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1638228600000|2021-11-29 23:30:00|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1638228900000|2021-11-29 23:35:00|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1638229800000|2021-11-29 23:50:00|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1638230100000|2021-11-29 23:55:00|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1638230400000|2021-11-30 00:00:00|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1638230700000|2021-11-30 00:05:00|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1638231000000|2021-11-30 00:10:00|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1638231600000|2021-11-30 00:20:00|1.59|0.59|1.57|0.57|1.59|0.59|1.57|0.57|0
1638232200000|2021-11-30 00:30:00|1.56|0.56|1.56|0.56|1.57|0.57|1.56|0.56|0
1638232500000|2021-11-30 00:35:00|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1638232800000|2021-11-30 00:40:00|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1638233100000|2021-11-30 00:45:00|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1638233400000|2021-11-30 00:50:00|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1638234000000|2021-11-30 01:00:00|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1638234300000|2021-11-30 01:05:00|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1638234900000|2021-11-30 01:15:00|1.55|0.55|1.55|0.55|1.55|0.55|1.54|0.54|0
1638235200000|2021-11-30 01:20:00|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1638235500000|2021-11-30 01:25:00|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1638236100000|2021-11-30 01:35:00|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1638236400000|2021-11-30 01:40:00|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1638236700000|2021-11-30 01:45:00|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1638237300000|2021-11-30 01:55:00|1.54|0.54|1.54|0.54|1.54|0.54|1.53|0.53|0
1638237600000|2021-11-30 02:00:00|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1638237900000|2021-11-30 02:05:00|1.55|0.55|1.55|0.55|1.55|0.55|1.54|0.54|0
1638238800000|2021-11-30 02:20:00|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1638239100000|2021-11-30 02:25:00|1.57|0.57|1.57|0.57|1.58|0.58|1.56|0.56|0
1638239400000|2021-11-30 02:30:00|1.58|0.58|1.58|0.58|1.58|0.58|1.57|0.57|0
1638239700000|2021-11-30 02:35:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1638240000000|2021-11-30 02:40:00|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1638240600000|2021-11-30 02:50:00|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1638240900000|2021-11-30 02:55:00|1.55|0.55|1.55|0.55|1.56|0.56|1.55|0.55|0
1638241200000|2021-11-30 03:00:00|1.56|0.56|1.56|0.56|1.56|0.56|1.55|0.55|0
1638241500000|2021-11-30 03:05:00|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1638241800000|2021-11-30 03:10:00|1.58|0.58|1.58|0.58|1.58|0.58|1.57|0.57|0
1638242100000|2021-11-30 03:15:00|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1638242400000|2021-11-30 03:20:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1638242700000|2021-11-30 03:25:00|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1638243000000|2021-11-30 03:30:00|1.58|0.58|1.58|0.58|1.59|0.59|1.57|0.57|0
1638243300000|2021-11-30 03:35:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1638243600000|2021-11-30 03:40:00|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1638243900000|2021-11-30 03:45:00|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1638244200000|2021-11-30 03:50:00|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1638244500000|2021-11-30 03:55:00|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1638244800000|2021-11-30 04:00:00|1.57|0.57|1.55|0.55|1.57|0.57|1.55|0.55|0
1638245100000|2021-11-30 04:05:00|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1638245400000|2021-11-30 04:10:00|1.56|0.56|1.56|0.56|1.56|0.56|1.55|0.55|0
1638246000000|2021-11-30 04:20:00|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1638246300000|2021-11-30 04:25:00|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1638246600000|2021-11-30 04:30:00|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1638246900000|2021-11-30 04:35:00|1.56|0.56|1.57|0.57|1.58|0.58|1.56|0.56|0
1638247200000|2021-11-30 04:40:00|1.58|0.58|1.58|0.58|1.58|0.58|1.57|0.57|0
1638247500000|2021-11-30 04:45:00|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1638247800000|2021-11-30 04:50:00|1.58|0.58|1.56|0.56|1.58|0.58|1.56|0.56|0
1638248100000|2021-11-30 04:55:00|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1638248400000|2021-11-30 05:00:00|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1638248700000|2021-11-30 05:05:00|1.58|0.58|1.61|0.61|1.61|0.61|1.58|0.58|0
1638249000000|2021-11-30 05:10:00|1.6|0.6|1.67|0.67|1.67|0.67|1.6|0.6|0
1638249300000|2021-11-30 05:15:00|1.66|0.66|1.78|0.78|1.79|0.79|1.66|0.66|0
1638249600000|2021-11-30 05:20:00|1.79|0.79|2.02|1.02|2.03|1.03|1.77|0.77|0
1638249900000|2021-11-30 05:25:00|2.03|1.03|1.98|0.98|2.06|1.06|1.96|0.96|0
1638250200000|2021-11-30 05:30:00|1.99|0.99|1.97|0.97|2.02|1.02|1.97|0.97|0
1638250500000|2021-11-30 05:35:00|1.98|0.98|2.14|1.14|2.16|1.16|1.97|0.97|0
1638250800000|2021-11-30 05:40:00|2.15|1.15|2.19|1.19|2.19|1.19|2.14|1.14|0
1638251100000|2021-11-30 05:45:00|2.2|1.2|2.25|1.25|2.27|1.27|2.19|1.19|0
1638251400000|2021-11-30 05:50:00|2.26|1.26|2.23|1.23|2.27|1.27|2.21|1.21|0
1638251700000|2021-11-30 05:55:00|2.24|1.24|2.51|1.51|2.51|1.51|2.22|1.22|0
1638252000000|2021-11-30 06:00:00|2.5|1.5|2.62|1.62|2.64|1.64|2.48|1.48|0
1638252300000|2021-11-30 06:05:00|2.61|1.61|2.85|1.85|2.98|1.98|2.61|1.61|0
1638252600000|2021-11-30 06:10:00|2.84|1.84|2.79|1.79|2.86|1.86|2.76|1.76|0
1638252900000|2021-11-30 06:15:00|2.8|1.8|2.71|1.71|2.81|1.81|2.71|1.71|0
1638253200000|2021-11-30 06:20:00|2.69|1.69|2.65|1.65|2.71|1.71|2.61|1.61|0
1638253500000|2021-11-30 06:25:00|2.64|1.64|2.49|1.49|2.65|1.65|2.48|1.48|0
1638253800000|2021-11-30 06:30:00|2.48|1.48|2.43|1.43|2.49|1.49|2.4|1.4|0
1638254100000|2021-11-30 06:35:00|2.44|1.44|2.44|1.44|2.47|1.47|2.42|1.42|0
1638254400000|2021-11-30 06:40:00|2.45|1.45|2.4|1.4|2.46|1.46|2.38|1.38|0
1638254700000|2021-11-30 06:45:00|2.41|1.41|2.38|1.38|2.43|1.43|2.38|1.38|0
1638255000000|2021-11-30 06:50:00|2.39|1.39|2.37|1.37|2.39|1.39|2.34|1.34|0
1638255300000|2021-11-30 06:55:00|2.38|1.38|2.38|1.38|2.38|1.38|2.36|1.36|0
1638255600000|2021-11-30 07:00:00|2.4|1.4|2.44|1.44|2.47|1.47|2.4|1.4|0
1638255900000|2021-11-30 07:05:00|2.43|1.43|2.34|1.34|2.43|1.43|2.32|1.32|0
1638256200000|2021-11-30 07:10:00|2.35|1.35|2.37|1.37|2.41|1.41|2.33|1.33|0
1638256500000|2021-11-30 07:15:00|2.36|1.36|2.35|1.35|2.39|1.39|2.33|1.33|0
1638256800000|2021-11-30 07:20:00|2.34|1.34|2.33|1.33|2.36|1.36|2.3|1.3|0
1638257100000|2021-11-30 07:25:00|2.32|1.32|2.37|1.37|2.37|1.37|2.31|1.31|0
1638257400000|2021-11-30 07:30:00|2.36|1.36|2.42|1.42|2.42|1.42|2.35|1.35|0
1638257700000|2021-11-30 07:35:00|2.17|1.17|2.69|1.69|2.8|1.8|2.17|1.17|0
1638258000000|2021-11-30 07:40:00|2.68|1.68|2.66|1.66|2.69|1.69|2.6|1.6|0
1638258300000|2021-11-30 07:45:00|2.65|1.65|2.63|1.63|2.65|1.65|2.61|1.61|0
1638258600000|2021-11-30 07:50:00|2.62|1.62|2.6|1.6|2.63|1.63|2.6|1.6|0
1638258900000|2021-11-30 07:55:00|2.59|1.59|2.58|1.58|2.6|1.6|2.58|1.58|0
1638259200000|2021-11-30 08:00:00|2.6|1.6|2.58|1.58|2.63|1.63|2.58|1.58|0
1638259500000|2021-11-30 08:05:00|2.6|1.6|2.6|1.6|2.62|1.62|2.58|1.58|0
1638259800000|2021-11-30 08:10:00|2.59|1.59|2.61|1.61|2.63|1.63|2.39|1.39|0
1638260100000|2021-11-30 08:15:00|2.62|1.62|2.69|1.69|2.72|1.72|2.59|1.59|0
1638260400000|2021-11-30 08:20:00|2.68|1.68|2.68|1.68|2.72|1.72|2.67|1.67|0
1638260700000|2021-11-30 08:25:00|2.69|1.69|2.65|1.65|2.69|1.69|2.65|1.65|0
1638261000000|2021-11-30 08:30:00|2.66|1.66|2.68|1.68|2.69|1.69|2.64|1.64|0
1638261300000|2021-11-30 08:35:00|2.67|1.67|2.75|1.75|2.77|1.77|2.67|1.67|0
1638261600000|2021-11-30 08:40:00|2.76|1.76|2.78|1.78|2.81|1.81|2.75|1.75|0
1638261900000|2021-11-30 08:45:00|2.79|1.79|2.96|1.96|2.98|1.98|2.79|1.79|0
1638262200000|2021-11-30 08:50:00|2.95|1.95|2.88|1.88|2.96|1.96|2.87|1.87|0
1638262500000|2021-11-30 08:55:00|2.87|1.87|2.88|1.88|2.89|1.89|2.85|1.85|0
1638262800000|2021-11-30 09:00:00|2.89|1.89|2.97|1.97|2.97|1.97|2.89|1.89|0
1638263100000|2021-11-30 09:05:00|2.96|1.96|3.06|2.06|3.09|2.09|2.94|1.94|0
1638263400000|2021-11-30 09:10:00|3.05|2.05|3.1|2.1|3.26|2.26|3.04|2.04|0
1638263700000|2021-11-30 09:15:00|3.11|2.11|3.06|2.06|3.12|2.12|3.05|2.05|0
1638264000000|2021-11-30 09:20:00|3.07|2.07|3.13|2.13|3.15|2.15|3.06|2.06|0
1638264300000|2021-11-30 09:25:00|3.14|2.14|3.13|2.13|3.17|2.17|3.09|2.09|0
1638264600000|2021-11-30 09:30:00|3.12|2.12|3.09|2.09|3.17|2.17|3.09|2.09|0
1638264900000|2021-11-30 09:35:00|3.1|2.1|3.1|2.1|3.13|2.13|3.07|2.07|0
1638265200000|2021-11-30 09:40:00|3.09|2.09|3.07|2.07|3.11|2.11|3.03|2.03|0
1638265500000|2021-11-30 09:45:00|3.06|2.06|3.09|2.09|3.09|2.09|3.05|2.05|0
1638265800000|2021-11-30 09:50:00|3.08|2.08|3.04|2.04|3.08|2.08|3.01|2.01|0
1638266100000|2021-11-30 09:55:00|3.03|2.03|2.98|1.98|3.04|2.04|2.98|1.98|0
1638266400000|2021-11-30 10:00:00|2.99|1.99|2.99|1.99|3|2|2.98|1.98|0
1638266700000|2021-11-30 10:05:00|2.98|1.98|3.04|2.04|3.07|2.07|2.96|1.96|0
1638267000000|2021-11-30 10:10:00|3.05|2.05|3.01|2.01|3.05|2.05|3.01|2.01|0
1638267300000|2021-11-30 10:15:00|3.02|2.02|3.05|2.05|3.05|2.05|3|2|0
1638267600000|2021-11-30 10:20:00|3.06|2.06|3.07|2.07|3.08|2.08|3.04|2.04|0
1638267900000|2021-11-30 10:25:00|3.08|2.08|3.02|2.02|3.08|2.08|3.02|2.02|0
1638268200000|2021-11-30 10:30:00|3.03|2.03|2.97|1.97|3.03|2.03|2.96|1.96|0
1638268500000|2021-11-30 10:35:00|2.98|1.98|2.96|1.96|2.99|1.99|2.96|1.96|0
1638268800000|2021-11-30 10:40:00|2.97|1.97|2.98|1.98|2.98|1.98|2.95|1.95|0
1638269100000|2021-11-30 10:45:00|2.99|1.99|2.98|1.98|3.04|2.04|2.98|1.98|0
1638269400000|2021-11-30 10:50:00|2.99|1.99|2.99|1.99|3.01|2.01|2.94|1.94|0
1638269700000|2021-11-30 10:55:00|2.98|1.98|2.94|1.94|2.98|1.98|2.92|1.92|0
1638270000000|2021-11-30 11:00:00|2.93|1.93|3|2|3.01|2.01|2.91|1.91|0
1638270300000|2021-11-30 11:05:00|3.01|2.01|3|2|3.03|2.03|3|2|0
1638270600000|2021-11-30 11:10:00|3.02|2.02|2.99|1.99|3.02|2.02|2.95|1.95|0
1638270900000|2021-11-30 11:15:00|2.98|1.98|2.97|1.97|3|2|2.96|1.96|0
1638271200000|2021-11-30 11:20:00|2.98|1.98|2.88|1.88|2.99|1.99|2.86|1.86|0
1638271500000|2021-11-30 11:25:00|2.89|1.89|2.85|1.85|2.9|1.9|2.84|1.84|0
1638271800000|2021-11-30 11:30:00|2.84|1.84|2.86|1.86|2.88|1.88|2.83|1.83|0
1638272100000|2021-11-30 11:35:00|2.87|1.87|2.87|1.87|2.89|1.89|2.84|1.84|0
1638272400000|2021-11-30 11:40:00|2.86|1.86|2.72|1.72|2.87|1.87|2.71|1.71|0
1638272700000|2021-11-30 11:45:00|2.71|1.71|2.73|1.73|2.73|1.73|2.71|1.71|0
1638273000000|2021-11-30 11:50:00|2.74|1.74|2.75|1.75|2.78|1.78|2.7|1.7|0
1638273300000|2021-11-30 11:55:00|2.76|1.76|2.76|1.76|2.78|1.78|2.72|1.72|0
1638273600000|2021-11-30 12:00:00|2.75|1.75|2.68|1.68|2.75|1.75|2.68|1.68|0
1638273900000|2021-11-30 12:05:00|2.69|1.69|2.68|1.68|2.7|1.7|2.68|1.68|0
1638274200000|2021-11-30 12:10:00|2.69|1.69|2.68|1.68|2.7|1.7|2.67|1.67|0
1638274500000|2021-11-30 12:15:00|2.69|1.69|2.51|1.51|2.69|1.69|2.5|1.5|0
1638274800000|2021-11-30 12:20:00|2.5|1.5|2.48|1.48|2.5|1.5|2.47|1.47|0
1638275100000|2021-11-30 12:25:00|2.47|1.47|2.46|1.46|2.55|1.55|2.46|1.46|0
1638275400000|2021-11-30 12:30:00|2.47|1.47|2.51|1.51|2.51|1.51|2.47|1.47|0
1638275700000|2021-11-30 12:35:00|2.52|1.52|2.63|1.63|2.64|1.64|2.51|1.51|0
1638276000000|2021-11-30 12:40:00|2.62|1.62|2.64|1.64|2.65|1.65|2.61|1.61|0
1638276300000|2021-11-30 12:45:00|2.65|1.65|2.65|1.65|2.66|1.66|2.64|1.64|0
1638276600000|2021-11-30 12:50:00|2.66|1.66|2.64|1.64|2.68|1.68|2.63|1.63|0
1638276900000|2021-11-30 12:55:00|2.65|1.65|2.61|1.61|2.65|1.65|2.61|1.61|0
1638277200000|2021-11-30 13:00:00|2.6|1.6|2.62|1.62|2.62|1.62|2.59|1.59|0
1638277500000|2021-11-30 13:05:00|2.61|1.61|2.62|1.62|2.64|1.64|2.61|1.61|0
1638277800000|2021-11-30 13:10:00|2.61|1.61|2.66|1.66|2.66|1.66|2.61|1.61|0
1638278100000|2021-11-30 13:15:00|2.65|1.65|2.59|1.59|2.65|1.65|2.59|1.59|0
1638278400000|2021-11-30 13:20:00|2.6|1.6|2.64|1.64|2.64|1.64|2.59|1.59|0
1638278700000|2021-11-30 13:25:00|2.63|1.63|2.62|1.62|2.64|1.64|2.61|1.61|0
1638279000000|2021-11-30 13:30:00|2.63|1.63|2.65|1.65|2.67|1.67|2.62|1.62|0
1638279300000|2021-11-30 13:35:00|2.66|1.66|2.62|1.62|2.67|1.67|2.61|1.61|0
1638279600000|2021-11-30 13:40:00|2.61|1.61|2.6|1.6|2.63|1.63|2.6|1.6|0
1638279900000|2021-11-30 13:45:00|2.59|1.59|2.58|1.58|2.6|1.6|2.57|1.57|0
1638280200000|2021-11-30 13:50:00|2.57|1.57|2.53|1.53|2.57|1.57|2.53|1.53|0
1638280500000|2021-11-30 13:55:00|2.54|1.54|2.45|1.45|2.55|1.55|2.44|1.44|0
1638280800000|2021-11-30 14:00:00|2.46|1.46|2.34|1.34|2.51|1.51|2.28|1.28|0
1638281100000|2021-11-30 14:05:00|2.33|1.33|2.33|1.33|2.34|1.34|2.28|1.28|0
1638281400000|2021-11-30 14:10:00|2.32|1.32|2.33|1.33|2.34|1.34|2.3|1.3|0
1638281700000|2021-11-30 14:15:00|2.34|1.34|2.32|1.32|2.35|1.35|2.31|1.31|0
1638282000000|2021-11-30 14:20:00|2.31|1.31|2.28|1.28|2.31|1.31|2.28|1.28|0
1638282300000|2021-11-30 14:25:00|2.29|1.29|2.31|1.31|2.31|1.31|2.27|1.27|0
1638282600000|2021-11-30 14:30:00|2.3|1.3|2.21|1.21|2.36|1.36|2.18|1.18|0
1638282900000|2021-11-30 14:35:00|2.22|1.22|2.66|1.66|2.71|1.71|1.89|0.89|0
1638283200000|2021-11-30 14:40:00|2.64|1.64|2.62|1.62|2.69|1.69|2.59|1.59|0
1638283500000|2021-11-30 14:45:00|2.63|1.63|2.67|1.67|2.67|1.67|2.58|1.58|0
1638283800000|2021-11-30 14:50:00|2.68|1.68|2.59|1.59|2.71|1.71|2.59|1.59|0
1638284100000|2021-11-30 14:55:00|2.6|1.6|2.19|1.19|2.61|1.61|2.17|1.17|0
1638284400000|2021-11-30 15:00:00|2.2|1.2|2.14|1.14|2.21|1.21|2.13|1.13|0
1638284700000|2021-11-30 15:05:00|2.15|1.15|2.31|1.31|2.33|1.33|1.9|0.9|0
1638285000000|2021-11-30 15:10:00|2.32|1.32|2.37|1.37|2.38|1.38|2.29|1.29|0
1638285300000|2021-11-30 15:15:00|2.36|1.36|2.43|1.43|2.43|1.43|2.33|1.33|0
1638285600000|2021-11-30 15:20:00|2.42|1.42|2.51|1.51|2.53|1.53|2.42|1.42|0
1638285900000|2021-11-30 15:25:00|2.5|1.5|2.53|1.53|2.57|1.57|2.5|1.5|0
1638286200000|2021-11-30 15:30:00|2.52|1.52|2.44|1.44|2.52|1.52|2.43|1.43|0
1638286500000|2021-11-30 15:35:00|2.43|1.43|2.54|1.54|2.6|1.6|2.4|1.4|0
1638286800000|2021-11-30 15:40:00|2.55|1.55|2.54|1.54|2.56|1.56|2.49|1.49|0
1638287100000|2021-11-30 15:45:00|2.55|1.55|2.96|1.96|2.97|1.97|2.48|1.48|0
1638287400000|2021-11-30 15:50:00|2.97|1.97|3.73|2.73|3.73|2.73|2.97|1.97|0
1638287700000|2021-11-30 15:55:00|3.72|2.72|3.98|2.98|3.98|2.98|3.72|2.72|0
1638288000000|2021-11-30 16:00:00|3.99|2.99|3.88|2.88|4.23|3.23|3.8|2.8|0
1638288300000|2021-11-30 16:05:00|3.89|2.89|3.85|2.85|3.93|2.93|3.82|2.82|0
1638288600000|2021-11-30 16:10:00|3.84|2.84|3.51|2.51|3.92|2.92|3.51|2.51|0
1638288900000|2021-11-30 16:15:00|3.52|2.52|3.3|2.3|3.54|2.54|3.2|2.2|0
1638289200000|2021-11-30 16:20:00|3.28|2.28|3.33|2.33|3.33|2.33|3.23|2.23|0
1638289500000|2021-11-30 16:25:00|3.32|2.32|3.95|2.95|4|3|3.24|2.24|0
1638289800000|2021-11-30 16:30:00|3.96|2.96|4.06|3.06|4.07|3.07|3.89|2.89|0
1638290100000|2021-11-30 16:35:00|4.07|3.07|4.03|3.03|4.08|3.08|3.99|2.99|0
1638290400000|2021-11-30 16:40:00|4.04|3.04|4.52|3.52|4.57|3.57|4.04|3.04|0
1638290700000|2021-11-30 16:45:00|4.53|3.53|4.59|3.59|4.69|3.69|4.49|3.49|0
1638291000000|2021-11-30 16:50:00|4.6|3.6|4.72|3.72|4.73|3.73|4.59|3.59|0
1638291300000|2021-11-30 16:55:00|4.7|3.7|4.54|3.54|4.73|3.73|4.54|3.54|0
1638291600000|2021-11-30 17:00:00|4.58|3.58|4.92|3.92|4.93|3.93|4.43|3.43|0
1638291900000|2021-11-30 17:05:00|4.91|3.91|4.95|3.95|4.99|3.99|4.84|3.84|0
1638292200000|2021-11-30 17:10:00|4.94|3.94|4.9|3.9|5|4|4.79|3.79|0
1638292500000|2021-11-30 17:15:00|4.88|3.88|4.58|3.58|4.9|3.9|4.58|3.58|0
1638292800000|2021-11-30 17:20:00|4.59|3.59|4.54|3.54|4.67|3.67|4.54|3.54|0
1638293100000|2021-11-30 17:25:00|4.55|3.55|4.41|3.41|4.66|3.66|4.37|3.37|0
1638293400000|2021-11-30 17:30:00|4.42|3.42|4.32|3.32|4.47|3.47|4.26|3.26|0
1638293700000|2021-11-30 17:35:00|4.3|3.3|4.25|3.25|4.31|3.31|4.12|3.12|0
1638294000000|2021-11-30 17:40:00|4.23|3.23|4.18|3.18|4.32|3.32|4.18|3.18|0
1638294300000|2021-11-30 17:45:00|4.2|3.2|4.28|3.28|4.29|3.29|4.17|3.17|0
1638294600000|2021-11-30 17:50:00|4.26|3.26|4.79|3.79|4.79|3.79|4.19|3.19|0
1638294900000|2021-11-30 17:55:00|5.09|4.09|4.1|3.1|6.62|5.62|3.87|2.87|0
1638295200000|2021-11-30 18:00:00|4.09|3.09|4.2|3.2|4.2|3.2|4.07|3.07|0
1638295500000|2021-11-30 18:05:00|4.19|3.19|4.17|3.17|4.19|3.19|4.1|3.1|0
1638295800000|2021-11-30 18:10:00|4.18|3.18|4.18|3.18|4.2|3.2|4.14|3.14|0
1638296100000|2021-11-30 18:15:00|4.19|3.19|4.17|3.17|4.19|3.19|4.09|3.09|0
1638296400000|2021-11-30 18:20:00|4.16|3.16|4.07|3.07|4.2|3.2|4.07|3.07|0
1638296700000|2021-11-30 18:25:00|4.1|3.1|4.09|3.09|4.14|3.14|4.06|3.06|0
1638297000000|2021-11-30 18:30:00|4.1|3.1|4.04|3.04|4.11|3.11|4.01|3.01|0
1638297300000|2021-11-30 18:35:00|4.05|3.05|3.92|2.92|4.05|3.05|3.92|2.92|0
1638297600000|2021-11-30 18:40:00|3.93|2.93|3.84|2.84|3.97|2.97|3.82|2.82|0
1638297900000|2021-11-30 18:45:00|3.83|2.83|3.82|2.82|3.85|2.85|3.81|2.81|0
1638298200000|2021-11-30 18:50:00|3.81|2.81|3.62|2.62|3.82|2.82|3.59|2.59|0
1638298500000|2021-11-30 18:55:00|3.63|2.63|3.58|2.58|3.63|2.63|3.57|2.57|0
1638298800000|2021-11-30 19:00:00|3.57|2.57|3.59|2.59|3.63|2.63|3.57|2.57|0
1638299100000|2021-11-30 19:05:00|3.6|2.6|3.56|2.56|3.65|2.65|3.55|2.55|0
1638299400000|2021-11-30 19:10:00|3.57|2.57|3.31|2.31|3.63|2.63|3.31|2.31|0
1638299700000|2021-11-30 19:15:00|3.3|2.3|3.32|2.32|3.36|2.36|3.29|2.29|0
1638300000000|2021-11-30 19:20:00|3.31|2.31|3.39|2.39|3.41|2.41|3.3|2.3|0
1638300300000|2021-11-30 19:25:00|3.38|2.38|3.43|2.43|3.44|2.44|3.33|2.33|0
1638300600000|2021-11-30 19:30:00|3.44|2.44|3.41|2.41|3.47|2.47|3.38|2.38|0
1638300900000|2021-11-30 19:35:00|3.42|2.42|3.44|2.44|3.44|2.44|3.38|2.38|0
1638301200000|2021-11-30 19:40:00|3.43|2.43|3.5|2.5|3.52|2.52|3.39|2.39|0
1638301500000|2021-11-30 19:45:00|3.49|2.49|3.59|2.59|3.59|2.59|3.48|2.48|0
1638301800000|2021-11-30 19:50:00|3.58|2.58|3.96|2.96|3.99|2.99|3.5|2.5|0
1638302100000|2021-11-30 19:55:00|3.97|2.97|3.93|2.93|3.99|2.99|3.92|2.92|0
1638302400000|2021-11-30 20:00:00|3.94|2.94|3.92|2.92|3.97|2.97|3.88|2.88|0
1638302700000|2021-11-30 20:05:00|3.94|2.94|3.88|2.88|3.95|2.95|3.83|2.83|0
1638303000000|2021-11-30 20:10:00|3.89|2.89|3.89|2.89|3.9|2.9|3.81|2.81|0
1638303300000|2021-11-30 20:15:00|3.87|2.87|3.84|2.84|3.89|2.89|3.84|2.84|0
1638303600000|2021-11-30 20:20:00|3.86|2.86|3.89|2.89|3.9|2.9|3.81|2.81|0
1638303900000|2021-11-30 20:25:00|3.88|2.88|3.94|2.94|3.96|2.96|3.87|2.87|0
1638304200000|2021-11-30 20:30:00|3.95|2.95|3.5|2.5|3.95|2.95|3.45|2.45|0
1638304500000|2021-11-30 20:35:00|3.52|2.52|3.54|2.54|3.58|2.58|3.5|2.5|0
1638304800000|2021-11-30 20:40:00|3.56|2.56|3.45|2.45|3.56|2.56|3.44|2.44|0
1638305100000|2021-11-30 20:45:00|3.46|2.46|3.49|2.49|3.49|2.49|3.39|2.39|0
1638305400000|2021-11-30 20:50:00|3.52|2.52|3.94|2.94|4.35|3.35|3.51|2.51|0
1638305700000|2021-11-30 20:55:00|3.91|2.91|3.8|2.8|3.92|2.92|3.73|2.73|0
1638306000000|2021-11-30 21:00:00|3.89|2.89|3.42|2.42|3.89|2.89|3.42|2.42|0
1638306300000|2021-11-30 21:05:00|3.43|2.43|3.39|2.39|3.46|2.46|3.3|2.3|0
1638306600000|2021-11-30 21:10:00|3.38|2.38|3.37|2.37|3.39|2.39|3.33|2.33|0
1638306900000|2021-11-30 21:15:00|3.38|2.38|3.35|2.35|3.38|2.38|3.33|2.33|0
1638307200000|2021-11-30 21:20:00|3.36|2.36|3.35|2.35|3.36|2.36|3.3|2.3|0
1638307500000|2021-11-30 21:25:00|3.36|2.36|3.33|2.33|3.36|2.36|3.32|2.32|0
1638307800000|2021-11-30 21:30:00|3.32|2.32|3.34|2.34|3.36|2.36|3.31|2.31|0
1638308100000|2021-11-30 21:35:00|3.35|2.35|3.32|2.32|3.35|2.35|3.32|2.32|0
1638308400000|2021-11-30 21:40:00|3.31|2.31|3.32|2.32|3.32|2.32|3.31|2.31|0
1638308700000|2021-11-30 21:45:00|3.31|2.31|3.27|2.27|3.31|2.31|3.27|2.27|0
1638309000000|2021-11-30 21:50:00|3.28|2.28|3.29|2.29|3.29|2.29|3.27|2.27|0
1638309300000|2021-11-30 21:55:00|3.28|2.28|3.26|2.26|3.28|2.28|3.25|2.25|0
1638310500000|2021-11-30 22:15:00|3.25|2.25|3.25|2.25|3.26|2.26|3.25|2.25|0
1638310800000|2021-11-30 22:20:00|3.26|2.26|3.25|2.25|3.26|2.26|3.25|2.25|0
1638312000000|2021-11-30 22:40:00|3.24|2.24|3.24|2.24|3.25|2.25|3.24|2.24|0
1638312300000|2021-11-30 22:45:00|3.25|2.25|3.24|2.24|3.25|2.25|3.24|2.24|0
1638312600000|2021-11-30 22:50:00|3.25|2.25|3.24|2.24|3.25|2.25|3.24|2.24|0
1638312900000|2021-11-30 22:55:00|3.25|2.25|3.23|2.23|3.25|2.25|3.23|2.23|0
1638313200000|2021-11-30 23:00:00|3.2|2.2|3.15|2.15|3.2|2.2|3.11|2.11|0
1638313500000|2021-11-30 23:05:00|3.14|2.14|3.17|2.17|3.17|2.17|3.13|2.13|0
1638313800000|2021-11-30 23:10:00|3.18|2.18|3.19|2.19|3.2|2.2|3.16|2.16|0
1638314100000|2021-11-30 23:15:00|3.18|2.18|3.21|2.21|3.21|2.21|3.17|2.17|0
1638314400000|2021-11-30 23:20:00|3.19|2.19|3.2|2.2|3.22|2.22|3.18|2.18|0
1638314700000|2021-11-30 23:25:00|3.19|2.19|3.2|2.2|3.2|2.2|3.17|2.17|0
1638315000000|2021-11-30 23:30:00|3.19|2.19|3.18|2.18|3.19|2.19|3.16|2.16|0
1638315300000|2021-11-30 23:35:00|3.17|2.17|3.19|2.19|3.2|2.2|3.16|2.16|0
1638315600000|2021-11-30 23:40:00|3.18|2.18|3.25|2.25|3.25|2.25|3.18|2.18|0
1638315900000|2021-11-30 23:45:00|3.24|2.24|3.27|2.27|3.28|2.28|3.21|2.21|0
1638316200000|2021-11-30 23:50:00|3.26|2.26|3.24|2.24|3.26|2.26|3.23|2.23|0
1638316500000|2021-11-30 23:55:00|3.23|2.23|3.23|2.23|3.25|2.25|3.22|2.22|0
1638316800000|2021-12-01 00:00:00|3.22|2.22|3.16|2.16|3.22|2.22|3.16|2.16|0
1638317100000|2021-12-01 00:05:00|3.17|2.17|3.18|2.18|3.18|2.18|3.13|2.13|0
1638317400000|2021-12-01 00:10:00|3.17|2.17|3.24|2.24|3.25|2.25|3.17|2.17|0
1638317700000|2021-12-01 00:15:00|3.25|2.25|3.34|2.34|3.36|2.36|3.24|2.24|0
1638318000000|2021-12-01 00:20:00|3.35|2.35|3.3|2.3|3.37|2.37|3.3|2.3|0
1638318300000|2021-12-01 00:25:00|3.31|2.31|3.34|2.34|3.37|2.37|3.3|2.3|0
1638318600000|2021-12-01 00:30:00|3.33|2.33|3.32|2.32|3.34|2.34|3.31|2.31|0
1638318900000|2021-12-01 00:35:00|3.33|2.33|3.34|2.34|3.38|2.38|3.33|2.33|0
1638319200000|2021-12-01 00:40:00|3.33|2.33|3.27|2.27|3.33|2.33|3.27|2.27|0
1638319500000|2021-12-01 00:45:00|3.26|2.26|3.24|2.24|3.27|2.27|3.22|2.22|0
1638319800000|2021-12-01 00:50:00|3.25|2.25|3.25|2.25|3.26|2.26|3.23|2.23|0
1638320100000|2021-12-01 00:55:00|3.24|2.24|3.29|2.29|3.31|2.31|3.24|2.24|0
1638320400000|2021-12-01 01:00:00|3.31|2.31|3.29|2.29|3.35|2.35|3.28|2.28|0
1638320700000|2021-12-01 01:05:00|3.28|2.28|3.24|2.24|3.28|2.28|3.22|2.22|0
1638321000000|2021-12-01 01:10:00|3.25|2.25|3.18|2.18|3.25|2.25|3.17|2.17|0
1638321300000|2021-12-01 01:15:00|3.19|2.19|3.15|2.15|3.2|2.2|3.14|2.14|0
1638321600000|2021-12-01 01:20:00|3.14|2.14|3.16|2.16|3.18|2.18|3.12|2.12|0
1638321900000|2021-12-01 01:25:00|3.17|2.17|3.13|2.13|3.17|2.17|3.12|2.12|0
1638322200000|2021-12-01 01:30:00|3.14|2.14|3.16|2.16|3.19|2.19|3.12|2.12|0
1638322500000|2021-12-01 01:35:00|3.15|2.15|3.14|2.14|3.15|2.15|3.13|2.13|0
1638322800000|2021-12-01 01:40:00|3.13|2.13|3.12|2.12|3.18|2.18|3.12|2.12|0
1638323100000|2021-12-01 01:45:00|3.13|2.13|3.13|2.13|3.13|2.13|3.11|2.11|0
1638323400000|2021-12-01 01:50:00|3.12|2.12|3.08|2.08|3.13|2.13|3.06|2.06|0
1638323700000|2021-12-01 01:55:00|3.07|2.07|3.08|2.08|3.09|2.09|3.06|2.06|0
1638324000000|2021-12-01 02:00:00|3.09|2.09|3.02|2.02|3.09|2.09|3.01|2.01|0
1638324300000|2021-12-01 02:05:00|3.03|2.03|3.01|2.01|3.03|2.03|3|2|0
1638324600000|2021-12-01 02:10:00|3|2|3.04|2.04|3.04|2.04|3|2|0
1638324900000|2021-12-01 02:15:00|3.05|2.05|3.03|2.03|3.05|2.05|3.02|2.02|0
1638325200000|2021-12-01 02:20:00|3.02|2.02|3.02|2.02|3.04|2.04|3.01|2.01|0
1638325500000|2021-12-01 02:25:00|3.03|2.03|2.99|1.99|3.03|2.03|2.99|1.99|0
1638325800000|2021-12-01 02:30:00|3|2|3|2|3|2|2.97|1.97|0
1638326100000|2021-12-01 02:35:00|2.99|1.99|2.97|1.97|2.99|1.99|2.97|1.97|0
1638326400000|2021-12-01 02:40:00|2.98|1.98|2.97|1.97|2.98|1.98|2.97|1.97|0
1638326700000|2021-12-01 02:45:00|2.98|1.98|2.99|1.99|2.99|1.99|2.97|1.97|0
1638327000000|2021-12-01 02:50:00|2.98|1.98|2.96|1.96|2.99|1.99|2.96|1.96|0
1638327300000|2021-12-01 02:55:00|2.97|1.97|2.96|1.96|2.97|1.97|2.96|1.96|0
1638327600000|2021-12-01 03:00:00|2.97|1.97|2.96|1.96|2.97|1.97|2.96|1.96|0
1638327900000|2021-12-01 03:05:00|2.97|1.97|2.97|1.97|2.98|1.98|2.96|1.96|0
1638328200000|2021-12-01 03:10:00|2.98|1.98|2.97|1.97|2.98|1.98|2.97|1.97|0
1638328500000|2021-12-01 03:15:00|2.96|1.96|2.96|1.96|2.97|1.97|2.96|1.96|0
1638328800000|2021-12-01 03:20:00|2.97|1.97|2.97|1.97|2.97|1.97|2.96|1.96|0
1638329100000|2021-12-01 03:25:00|2.96|1.96|2.95|1.95|2.96|1.96|2.95|1.95|0
1638329400000|2021-12-01 03:30:00|2.96|1.96|2.96|1.96|2.97|1.97|2.95|1.95|0
1638329700000|2021-12-01 03:35:00|2.95|1.95|2.97|1.97|2.97|1.97|2.95|1.95|0
1638330000000|2021-12-01 03:40:00|2.98|1.98|3.03|2.03|3.04|2.04|2.98|1.98|0
1638330300000|2021-12-01 03:45:00|3.04|2.04|3.02|2.02|3.04|2.04|3|2|0
1638330600000|2021-12-01 03:50:00|3.01|2.01|2.99|1.99|3.01|2.01|2.98|1.98|0
1638330900000|2021-12-01 03:55:00|2.98|1.98|2.98|1.98|3|2|2.98|1.98|0
1638331200000|2021-12-01 04:00:00|2.97|1.97|2.94|1.94|2.97|1.97|2.94|1.94|0
1638331500000|2021-12-01 04:05:00|2.95|1.95|2.94|1.94|2.95|1.95|2.93|1.93|0
1638331800000|2021-12-01 04:10:00|2.95|1.95|2.93|1.93|2.95|1.95|2.93|1.93|0
1638332100000|2021-12-01 04:15:00|2.94|1.94|2.94|1.94|2.94|1.94|2.93|1.93|0
1638332400000|2021-12-01 04:20:00|2.93|1.93|2.94|1.94|2.94|1.94|2.93|1.93|0
1638332700000|2021-12-01 04:25:00|2.93|1.93|2.93|1.93|2.93|1.93|2.93|1.93|0
1638333000000|2021-12-01 04:30:00|2.88|1.88|2.89|1.89|2.91|1.91|2.88|1.88|0
1638333300000|2021-12-01 04:35:00|2.88|1.88|2.85|1.85|2.88|1.88|2.85|1.85|0
1638333600000|2021-12-01 04:40:00|2.86|1.86|2.85|1.85|2.87|1.87|2.84|1.84|0
1638333900000|2021-12-01 04:45:00|2.84|1.84|2.85|1.85|2.85|1.85|2.83|1.83|0
1638334200000|2021-12-01 04:50:00|2.86|1.86|2.85|1.85|2.87|1.87|2.84|1.84|0
1638334500000|2021-12-01 04:55:00|2.84|1.84|2.84|1.84|2.86|1.86|2.83|1.83|0
1638334800000|2021-12-01 05:00:00|2.83|1.83|2.86|1.86|2.87|1.87|2.83|1.83|0
1638335100000|2021-12-01 05:05:00|2.85|1.85|2.86|1.86|2.87|1.87|2.85|1.85|0
1638335400000|2021-12-01 05:10:00|2.87|1.87|2.67|1.67|2.87|1.87|2.66|1.66|0
1638335700000|2021-12-01 05:15:00|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1638336000000|2021-12-01 05:20:00|2.64|1.64|2.62|1.62|2.64|1.64|2.62|1.62|0
1638336300000|2021-12-01 05:25:00|2.63|1.63|2.63|1.63|2.64|1.64|2.62|1.62|0
1638336600000|2021-12-01 05:30:00|2.64|1.64|2.66|1.66|2.66|1.66|2.64|1.64|0
1638336900000|2021-12-01 05:35:00|2.65|1.65|2.63|1.63|2.65|1.65|2.63|1.63|0
1638337200000|2021-12-01 05:40:00|2.62|1.62|2.63|1.63|2.64|1.64|2.62|1.62|0
1638337500000|2021-12-01 05:45:00|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1638337800000|2021-12-01 05:50:00|2.64|1.64|2.65|1.65|2.65|1.65|2.63|1.63|0
1638338100000|2021-12-01 05:55:00|2.64|1.64|2.65|1.65|2.66|1.66|2.64|1.64|0
1638338400000|2021-12-01 06:00:00|2.64|1.64|2.65|1.65|2.68|1.68|2.64|1.64|0
1638338700000|2021-12-01 06:05:00|2.66|1.66|2.59|1.59|2.66|1.66|2.59|1.59|0
1638339000000|2021-12-01 06:10:00|2.6|1.6|2.56|1.56|2.6|1.6|2.56|1.56|0
1638339300000|2021-12-01 06:15:00|2.55|1.55|2.58|1.58|2.58|1.58|2.54|1.54|0
1638339600000|2021-12-01 06:20:00|2.57|1.57|2.38|1.38|2.57|1.57|2.37|1.37|0
1638339900000|2021-12-01 06:25:00|2.39|1.39|2.37|1.37|2.4|1.4|2.37|1.37|0
1638340200000|2021-12-01 06:30:00|2.36|1.36|2.36|1.36|2.37|1.37|2.36|1.36|0
1638340500000|2021-12-01 06:35:00|2.37|1.37|2.38|1.38|2.39|1.39|2.36|1.36|0
1638340800000|2021-12-01 06:40:00|2.39|1.39|2.43|1.43|2.43|1.43|2.39|1.39|0
1638341100000|2021-12-01 06:45:00|2.42|1.42|2.42|1.42|2.43|1.43|2.41|1.41|0
1638341400000|2021-12-01 06:50:00|2.41|1.41|2.42|1.42|2.42|1.42|2.4|1.4|0
1638341700000|2021-12-01 06:55:00|2.41|1.41|2.4|1.4|2.41|1.41|2.39|1.39|0
1638342000000|2021-12-01 07:00:00|2.41|1.41|2.42|1.42|2.42|1.42|2.36|1.36|0
1638342300000|2021-12-01 07:05:00|2.43|1.43|2.39|1.39|2.43|1.43|2.37|1.37|0
1638342600000|2021-12-01 07:10:00|2.38|1.38|2.37|1.37|2.39|1.39|2.37|1.37|0
1638342900000|2021-12-01 07:15:00|2.36|1.36|2.38|1.38|2.39|1.39|2.36|1.36|0
1638343200000|2021-12-01 07:20:00|2.39|1.39|2.4|1.4|2.41|1.41|2.38|1.38|0
1638343500000|2021-12-01 07:25:00|2.41|1.41|2.4|1.4|2.42|1.42|2.39|1.39|0
1638343800000|2021-12-01 07:30:00|2.41|1.41|2.42|1.42|2.42|1.42|2.39|1.39|0
1638344100000|2021-12-01 07:35:00|2.41|1.41|2.41|1.41|2.41|1.41|2.39|1.39|0
1638344400000|2021-12-01 07:40:00|2.4|1.4|2.36|1.36|2.41|1.41|2.36|1.36|0
1638344700000|2021-12-01 07:45:00|2.35|1.35|2.36|1.36|2.54|1.54|2.35|1.35|0
1638345000000|2021-12-01 07:50:00|2.37|1.37|2.39|1.39|2.39|1.39|2.36|1.36|0
1638345300000|2021-12-01 07:55:00|2.38|1.38|2.39|1.39|2.41|1.41|2.38|1.38|0
1638345600000|2021-12-01 08:00:00|2.41|1.41|2.38|1.38|2.42|1.42|2.37|1.37|0
1638345900000|2021-12-01 08:05:00|2.37|1.37|2.4|1.4|2.41|1.41|2.37|1.37|0
1638346200000|2021-12-01 08:10:00|2.39|1.39|2.41|1.41|2.42|1.42|2.39|1.39|0
1638346500000|2021-12-01 08:15:00|2.4|1.4|2.36|1.36|2.41|1.41|2.36|1.36|0
1638346800000|2021-12-01 08:20:00|2.37|1.37|2.39|1.39|2.39|1.39|2.37|1.37|0
1638347100000|2021-12-01 08:25:00|2.4|1.4|2.41|1.41|2.42|1.42|2.38|1.38|0
1638347400000|2021-12-01 08:30:00|2.42|1.42|2.43|1.43|2.48|1.48|2.42|1.42|0
1638347700000|2021-12-01 08:35:00|2.42|1.42|2.44|1.44|2.46|1.46|2.42|1.42|0
1638348000000|2021-12-01 08:40:00|2.43|1.43|2.47|1.47|2.49|1.49|2.43|1.43|0
1638348300000|2021-12-01 08:45:00|2.48|1.48|2.45|1.45|2.48|1.48|2.45|1.45|0
1638348600000|2021-12-01 08:50:00|2.46|1.46|2.42|1.42|2.46|1.46|2.41|1.41|0
1638348900000|2021-12-01 08:55:00|2.43|1.43|2.37|1.37|2.44|1.44|2.37|1.37|0
1638349200000|2021-12-01 09:00:00|2.38|1.38|2.35|1.35|2.38|1.38|2.34|1.34|0
1638349500000|2021-12-01 09:05:00|2.34|1.34|2.3|1.3|2.34|1.34|2.28|1.28|0
1638349800000|2021-12-01 09:10:00|2.29|1.29|2.29|1.29|2.3|1.3|2.28|1.28|0
1638350100000|2021-12-01 09:15:00|2.28|1.28|2.27|1.27|2.29|1.29|2.26|1.26|0
1638350400000|2021-12-01 09:20:00|2.28|1.28|2.29|1.29|2.29|1.29|2.26|1.26|0
1638350700000|2021-12-01 09:25:00|2.28|1.28|2.27|1.27|2.29|1.29|2.27|1.27|0
1638351000000|2021-12-01 09:30:00|2.28|1.28|2.24|1.24|2.28|1.28|2.24|1.24|0
1638351300000|2021-12-01 09:35:00|2.25|1.25|2.21|1.21|2.25|1.25|2.21|1.21|0
1638351600000|2021-12-01 09:40:00|2.2|1.2|2.21|1.21|2.24|1.24|2.2|1.2|0
1638351900000|2021-12-01 09:45:00|2.22|1.22|2.22|1.22|2.24|1.24|2.22|1.22|0
1638352200000|2021-12-01 09:50:00|2.23|1.23|2.23|1.23|2.23|1.23|2.22|1.22|0
1638352500000|2021-12-01 09:55:00|2.22|1.22|2.22|1.22|2.23|1.23|2.22|1.22|0
1638352800000|2021-12-01 10:00:00|2.23|1.23|2.23|1.23|2.23|1.23|2.22|1.22|0
1638353100000|2021-12-01 10:05:00|2.24|1.24|2.25|1.25|2.26|1.26|2.24|1.24|0
1638353400000|2021-12-01 10:10:00|2.24|1.24|2.26|1.26|2.26|1.26|2.24|1.24|0
1638353700000|2021-12-01 10:15:00|2.25|1.25|2.24|1.24|2.27|1.27|2.24|1.24|0
1638354000000|2021-12-01 10:20:00|2.25|1.25|2.26|1.26|2.26|1.26|2.24|1.24|0
1638354300000|2021-12-01 10:25:00|2.25|1.25|2.24|1.24|2.25|1.25|2.23|1.23|0
1638354600000|2021-12-01 10:30:00|2.25|1.25|2.23|1.23|2.25|1.25|2.23|1.23|0
1638354900000|2021-12-01 10:35:00|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1638355200000|2021-12-01 10:40:00|2.24|1.24|2.24|1.24|2.24|1.24|2.23|1.23|0
1638355500000|2021-12-01 10:45:00|2.23|1.23|2.21|1.21|2.24|1.24|2.21|1.21|0
1638355800000|2021-12-01 10:50:00|2.22|1.22|2.21|1.21|2.23|1.23|2.2|1.2|0
1638356100000|2021-12-01 10:55:00|2.22|1.22|2.22|1.22|2.22|1.22|2.21|1.21|0
1638356400000|2021-12-01 11:00:00|2.21|1.21|2.23|1.23|2.23|1.23|2.2|1.2|0
1638356700000|2021-12-01 11:05:00|2.24|1.24|2.22|1.22|2.24|1.24|2.21|1.21|0
1638357000000|2021-12-01 11:10:00|2.23|1.23|2.24|1.24|2.24|1.24|2.22|1.22|0
1638357300000|2021-12-01 11:15:00|2.25|1.25|2.25|1.25|2.27|1.27|2.24|1.24|0
1638357600000|2021-12-01 11:20:00|2.24|1.24|2.23|1.23|2.25|1.25|2.22|1.22|0
1638357900000|2021-12-01 11:25:00|2.22|1.22|2.22|1.22|2.24|1.24|2.22|1.22|0
1638358200000|2021-12-01 11:30:00|2.23|1.23|2.22|1.22|2.23|1.23|2.21|1.21|0
1638358500000|2021-12-01 11:35:00|2.21|1.21|2.23|1.23|2.23|1.23|2.21|1.21|0
1638358800000|2021-12-01 11:40:00|2.22|1.22|2.22|1.22|2.24|1.24|2.22|1.22|0
1638359100000|2021-12-01 11:45:00|2.23|1.23|2.2|1.2|2.23|1.23|2.2|1.2|0
1638359400000|2021-12-01 11:50:00|2.21|1.21|2.18|1.18|2.21|1.21|2.17|1.17|0
1638359700000|2021-12-01 11:55:00|2.17|1.17|2.17|1.17|2.18|1.18|2.17|1.17|0
1638360000000|2021-12-01 12:00:00|2.18|1.18|2.19|1.19|2.19|1.19|2.16|1.16|0
1638360300000|2021-12-01 12:05:00|2.18|1.18|2.2|1.2|2.2|1.2|2.18|1.18|0
1638360600000|2021-12-01 12:10:00|2.19|1.19|2.18|1.18|2.2|1.2|2.18|1.18|0
1638360900000|2021-12-01 12:15:00|2.19|1.19|2.17|1.17|2.2|1.2|2.15|1.15|0
1638361200000|2021-12-01 12:20:00|2.16|1.16|2.12|1.12|2.16|1.16|2.01|1.01|0
1638361500000|2021-12-01 12:25:00|2.13|1.13|2.07|1.07|2.19|1.19|2.06|1.06|0
1638361800000|2021-12-01 12:30:00|2.08|1.08|2.09|1.09|2.09|1.09|2.07|1.07|0
1638362100000|2021-12-01 12:35:00|2.08|1.08|2.08|1.08|2.1|1.1|2.08|1.08|0
1638362400000|2021-12-01 12:40:00|2.09|1.09|2.07|1.07|2.09|1.09|2.07|1.07|0
1638362700000|2021-12-01 12:45:00|2.08|1.08|2.08|1.08|2.09|1.09|2.07|1.07|0
1638363000000|2021-12-01 12:50:00|2.07|1.07|2.07|1.07|2.07|1.07|2.06|1.06|0
1638363300000|2021-12-01 12:55:00|2.06|1.06|2.08|1.08|2.08|1.08|2.06|1.06|0
1638363600000|2021-12-01 13:00:00|2.07|1.07|2.1|1.1|2.11|1.11|2.07|1.07|0
1638363900000|2021-12-01 13:05:00|2.11|1.11|2.1|1.1|2.11|1.11|2.09|1.09|0
1638364200000|2021-12-01 13:10:00|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1638364500000|2021-12-01 13:15:00|2.09|1.09|2.09|1.09|2.1|1.1|2.08|1.08|0
1638364800000|2021-12-01 13:20:00|2.08|1.08|2.1|1.1|2.12|1.12|2.08|1.08|0
1638365100000|2021-12-01 13:25:00|2.11|1.11|2.12|1.12|2.12|1.12|2.09|1.09|0
1638365400000|2021-12-01 13:30:00|2.11|1.11|2.07|1.07|2.11|1.11|2.07|1.07|0
1638365700000|2021-12-01 13:35:00|2.08|1.08|2.07|1.07|2.08|1.08|2.06|1.06|0
1638366000000|2021-12-01 13:40:00|2.06|1.06|2.05|1.05|2.07|1.07|2.05|1.05|0
1638366300000|2021-12-01 13:45:00|2.06|1.06|2.06|1.06|2.07|1.07|2.05|1.05|0
1638366600000|2021-12-01 13:50:00|2.05|1.05|2.08|1.08|2.08|1.08|2.05|1.05|0
1638366900000|2021-12-01 13:55:00|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1638367200000|2021-12-01 14:00:00|2.07|1.07|2.07|1.07|2.08|1.08|2.07|1.07|0
1638367500000|2021-12-01 14:05:00|2.06|1.06|2.06|1.06|2.07|1.07|2.06|1.06|0
1638367800000|2021-12-01 14:10:00|2.07|1.07|2.07|1.07|2.08|1.08|2.06|1.06|0
1638368100000|2021-12-01 14:15:00|2.08|1.08|2.09|1.09|2.09|1.09|2.06|1.06|0
1638368400000|2021-12-01 14:20:00|2.08|1.08|2.09|1.09|2.09|1.09|2.08|1.08|0
1638368700000|2021-12-01 14:25:00|2.08|1.08|2.09|1.09|2.1|1.1|2.08|1.08|0
1638369000000|2021-12-01 14:30:00|2.08|1.08|2|1|2.15|1.15|1.89|0.89|0
1638369300000|2021-12-01 14:35:00|2.01|1.01|1.94|0.94|2.01|1.01|1.94|0.94|0
1638369600000|2021-12-01 14:40:00|1.95|0.95|1.9|0.9|1.95|0.95|1.89|0.89|0
1638369900000|2021-12-01 14:45:00|1.91|0.91|1.89|0.89|1.91|0.91|1.86|0.86|0
1638370200000|2021-12-01 14:50:00|1.9|0.9|1.9|0.9|1.91|0.91|1.88|0.88|0
1638370500000|2021-12-01 14:55:00|1.89|0.89|1.85|0.85|1.89|0.89|1.84|0.84|0
1638370800000|2021-12-01 15:00:00|1.86|0.86|1.81|0.81|1.86|0.86|1.77|0.77|0
1638371100000|2021-12-01 15:05:00|1.8|0.8|1.76|0.76|1.8|0.8|1.75|0.75|0
1638371400000|2021-12-01 15:10:00|1.75|0.75|1.77|0.77|1.78|0.78|1.75|0.75|0
1638371700000|2021-12-01 15:15:00|1.76|0.76|1.74|0.74|1.76|0.76|1.73|0.73|0
1638372000000|2021-12-01 15:20:00|1.73|0.73|1.75|0.75|1.78|0.78|1.73|0.73|0
1638372300000|2021-12-01 15:25:00|1.74|0.74|1.79|0.79|1.79|0.79|1.74|0.74|0
1638372600000|2021-12-01 15:30:00|1.78|0.78|1.78|0.78|1.78|0.78|1.75|0.75|0
1638372900000|2021-12-01 15:35:00|1.79|0.79|1.82|0.82|1.82|0.82|1.77|0.77|0
1638373200000|2021-12-01 15:40:00|1.83|0.83|1.78|0.78|1.86|0.86|1.77|0.77|0
1638373500000|2021-12-01 15:45:00|1.77|0.77|1.73|0.73|1.78|0.78|1.73|0.73|0
1638373800000|2021-12-01 15:50:00|1.74|0.74|1.71|0.71|1.75|0.75|1.71|0.71|0
1638374100000|2021-12-01 15:55:00|1.72|0.72|1.71|0.71|1.73|0.73|1.7|0.7|0
1638374400000|2021-12-01 16:00:00|1.7|0.7|1.71|0.71|1.72|0.72|1.7|0.7|0
1638374700000|2021-12-01 16:05:00|1.72|0.72|1.7|0.7|1.72|0.72|1.69|0.69|0
1638375000000|2021-12-01 16:10:00|1.69|0.69|1.64|0.64|1.69|0.69|1.64|0.64|0
1638375300000|2021-12-01 16:15:00|1.65|0.65|1.5|0.5|1.74|0.74|1.47|0.47|0
1638375600000|2021-12-01 16:20:00|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1638375900000|2021-12-01 16:25:00|1.49|0.49|1.51|0.51|1.51|0.51|1.49|0.49|0
1638376200000|2021-12-01 16:30:00|1.52|0.52|1.52|0.52|1.54|0.54|1.5|0.5|0
1638376500000|2021-12-01 16:35:00|1.51|0.51|1.53|0.53|1.54|0.54|1.51|0.51|0
1638376800000|2021-12-01 16:40:00|1.52|0.52|1.53|0.53|1.54|0.54|1.52|0.52|0
1638377100000|2021-12-01 16:45:00|1.54|0.54|1.53|0.53|1.56|0.56|1.53|0.53|0
1638377400000|2021-12-01 16:50:00|1.54|0.54|1.57|0.57|1.57|0.57|1.54|0.54|0
1638377700000|2021-12-01 16:55:00|1.58|0.58|1.86|0.86|1.88|0.88|1.56|0.56|0
1638378000000|2021-12-01 17:00:00|1.87|0.87|1.83|0.83|1.88|0.88|1.83|0.83|0
1638378300000|2021-12-01 17:05:00|1.84|0.84|1.84|0.84|1.85|0.85|1.81|0.81|0
1638378600000|2021-12-01 17:10:00|1.85|0.85|1.82|0.82|1.85|0.85|1.81|0.81|0
1638378900000|2021-12-01 17:15:00|1.81|0.81|1.8|0.8|1.82|0.82|1.78|0.78|0
1638379200000|2021-12-01 17:20:00|1.79|0.79|1.83|0.83|1.83|0.83|1.78|0.78|0
1638379500000|2021-12-01 17:25:00|1.82|0.82|1.87|0.87|1.87|0.87|1.82|0.82|0
1638379800000|2021-12-01 17:30:00|1.86|0.86|1.84|0.84|1.87|0.87|1.83|0.83|0
1638380100000|2021-12-01 17:35:00|1.85|0.85|1.84|0.84|1.88|0.88|1.84|0.84|0
1638380400000|2021-12-01 17:40:00|1.83|0.83|1.85|0.85|1.86|0.86|1.83|0.83|0
1638380700000|2021-12-01 17:45:00|1.86|0.86|1.89|0.89|1.9|0.9|1.85|0.85|0
1638381000000|2021-12-01 17:50:00|1.9|0.9|1.97|0.97|1.97|0.97|1.9|0.9|0
1638381300000|2021-12-01 17:55:00|1.98|0.98|2.04|1.04|2.06|1.06|1.97|0.97|0
1638381600000|2021-12-01 18:00:00|2.05|1.05|2.23|1.23|2.23|1.23|1.99|0.99|0
1638381900000|2021-12-01 18:05:00|2.22|1.22|2.43|1.43|2.43|1.43|2.16|1.16|0
1638382200000|2021-12-01 18:10:00|2.44|1.44|2.42|1.42|2.49|1.49|2.42|1.42|0
1638382500000|2021-12-01 18:15:00|2.43|1.43|2.51|1.51|2.51|1.51|2.39|1.39|0
1638382800000|2021-12-01 18:20:00|2.5|1.5|2.3|1.3|2.5|1.5|2.3|1.3|0
1638383100000|2021-12-01 18:25:00|2.31|1.31|2.26|1.26|2.31|1.31|2.25|1.25|0
1638383400000|2021-12-01 18:30:00|2.27|1.27|2.29|1.29|2.32|1.32|2.25|1.25|0
1638383700000|2021-12-01 18:35:00|2.28|1.28|2.3|1.3|2.32|1.32|2.27|1.27|0
1638384000000|2021-12-01 18:40:00|2.29|1.29|2.57|1.57|2.62|1.62|2.28|1.28|0
1638384300000|2021-12-01 18:45:00|2.58|1.58|2.91|1.91|2.92|1.92|2.58|1.58|0
1638384600000|2021-12-01 18:50:00|2.9|1.9|2.5|1.5|2.9|1.9|2.48|1.48|0
1638384900000|2021-12-01 18:55:00|2.49|1.49|2.53|1.53|2.54|1.54|2.43|1.43|0
1638385200000|2021-12-01 19:00:00|2.54|1.54|2.65|1.65|2.66|1.66|2.51|1.51|0
1638385500000|2021-12-01 19:05:00|2.67|1.67|2.72|1.72|2.72|1.72|2.63|1.63|0
1638385800000|2021-12-01 19:10:00|2.71|1.71|2.99|1.99|3.01|2.01|2.71|1.71|0
1638386100000|2021-12-01 19:15:00|3|2|2.96|1.96|3|2|2.84|1.84|0
1638386400000|2021-12-01 19:20:00|2.95|1.95|2.83|1.83|2.96|1.96|2.83|1.83|0
1638386700000|2021-12-01 19:25:00|2.84|1.84|2.56|1.56|2.86|1.86|2.54|1.54|0
1638387000000|2021-12-01 19:30:00|2.55|1.55|2.55|1.55|2.56|1.56|2.49|1.49|0
1638387300000|2021-12-01 19:35:00|2.56|1.56|2.56|1.56|2.63|1.63|2.54|1.54|0
1638387600000|2021-12-01 19:40:00|2.58|1.58|2.62|1.62|2.65|1.65|2.56|1.56|0
1638387900000|2021-12-01 19:45:00|2.63|1.63|2.58|1.58|2.65|1.65|2.56|1.56|0
1638388200000|2021-12-01 19:50:00|2.55|1.55|2.8|1.8|2.8|1.8|2.54|1.54|0
1638388500000|2021-12-01 19:55:00|2.79|1.79|2.79|1.79|2.81|1.81|2.74|1.74|0
1638388800000|2021-12-01 20:00:00|2.77|1.77|2.91|1.91|2.92|1.92|2.76|1.76|0
1638389100000|2021-12-01 20:05:00|2.9|1.9|3.19|2.19|3.2|2.2|2.8|1.8|0
1638389400000|2021-12-01 20:10:00|3.2|2.2|3.14|2.14|3.21|2.21|3.12|2.12|0
1638389700000|2021-12-01 20:15:00|3.15|2.15|3.52|2.52|3.54|2.54|3.15|2.15|0
1638390000000|2021-12-01 20:20:00|3.53|2.53|3.95|2.95|3.98|2.98|3.51|2.51|0
1638390300000|2021-12-01 20:25:00|3.96|2.96|3.81|2.81|4.05|3.05|3.72|2.72|0
1638390600000|2021-12-01 20:30:00|3.85|2.85|4.07|3.07|4.33|3.33|3.78|2.78|0
1638390900000|2021-12-01 20:35:00|4.09|3.09|3.79|2.79|4.09|3.09|3.76|2.76|0
1638391200000|2021-12-01 20:40:00|3.8|2.8|3.54|2.54|3.82|2.82|3.53|2.53|0
1638391500000|2021-12-01 20:45:00|3.53|2.53|3.99|2.99|3.99|2.99|3.52|2.52|0
1638391800000|2021-12-01 20:50:00|4.01|3.01|4.19|3.19|4.21|3.21|3.97|2.97|0
1638392100000|2021-12-01 20:55:00|4.2|3.2|5.23|4.23|5.24|4.24|4.2|3.2|0
1638392400000|2021-12-01 21:00:00|5.22|4.22|5.23|4.23|5.43|4.43|5.09|4.09|0
1638392700000|2021-12-01 21:05:00|5.24|4.24|5.07|4.07|5.27|4.27|5.06|4.06|0
1638393000000|2021-12-01 21:10:00|5.06|4.06|4.9|3.9|5.06|4.06|4.85|3.85|0
1638393300000|2021-12-01 21:15:00|4.95|3.95|4.99|3.99|5.03|4.03|4.94|3.94|0
1638393600000|2021-12-01 21:20:00|4.98|3.98|4.93|3.93|5|4|4.92|3.92|0
1638393900000|2021-12-01 21:25:00|4.94|3.94|4.98|3.98|5.01|4.01|4.92|3.92|0
1638394200000|2021-12-01 21:30:00|4.99|3.99|5.04|4.04|5.05|4.05|4.99|3.99|0
1638394500000|2021-12-01 21:35:00|5.05|4.05|5.02|4.02|5.05|4.05|4.98|3.98|0
1638394800000|2021-12-01 21:40:00|5.01|4.01|5.12|4.12|5.13|4.13|5|4|0
1638395100000|2021-12-01 21:45:00|5.1|4.1|5|4|5.12|4.12|4.99|3.99|0
1638395400000|2021-12-01 21:50:00|4.99|3.99|4.97|3.97|5.02|4.02|4.96|3.96|0
1638395700000|2021-12-01 21:55:00|4.96|3.96|4.99|3.99|5.01|4.01|4.92|3.92|0
1638396000000|2021-12-01 22:00:00|5|4|4.98|3.98|5|4|4.98|3.98|0
1638396300000|2021-12-01 22:05:00|4.97|3.97|4.97|3.97|4.98|3.98|4.97|3.97|0
1638396600000|2021-12-01 22:10:00|4.98|3.98|4.99|3.99|4.99|3.99|4.97|3.97|0
1638396900000|2021-12-01 22:15:00|4.98|3.98|4.98|3.98|4.98|3.98|4.98|3.98|0
1638397200000|2021-12-01 22:20:00|4.97|3.97|4.95|3.95|4.97|3.97|4.95|3.95|0
1638397500000|2021-12-01 22:25:00|4.94|3.94|4.94|3.94|4.95|3.95|4.94|3.94|0
1638397800000|2021-12-01 22:30:00|4.93|3.93|4.92|3.92|4.94|3.94|4.92|3.92|0
1638398400000|2021-12-01 22:40:00|4.91|3.91|4.91|3.91|4.91|3.91|4.9|3.9|0
1638398700000|2021-12-01 22:45:00|4.9|3.9|4.9|3.9|4.91|3.91|4.9|3.9|0
1638399000000|2021-12-01 22:50:00|4.89|3.89|4.89|3.89|4.9|3.9|4.88|3.88|0
1638399300000|2021-12-01 22:55:00|4.88|3.88|4.88|3.88|4.89|3.89|4.88|3.88|0
1638399600000|2021-12-01 23:00:00|4.82|3.82|4.79|3.79|4.85|3.85|4.74|3.74|0
1638399900000|2021-12-01 23:05:00|4.78|3.78|4.72|3.72|4.81|3.81|4.72|3.72|0
1638400200000|2021-12-01 23:10:00|4.7|3.7|4.72|3.72|4.74|3.74|4.67|3.67|0
1638400500000|2021-12-01 23:15:00|4.74|3.74|4.83|3.83|4.83|3.83|4.73|3.73|0
1638400800000|2021-12-01 23:20:00|4.81|3.81|4.93|3.93|4.94|3.94|4.78|3.78|0
1638401100000|2021-12-01 23:25:00|4.92|3.92|4.84|3.84|4.92|3.92|4.83|3.83|0
1638401400000|2021-12-01 23:30:00|4.83|3.83|4.7|3.7|4.83|3.83|4.7|3.7|0
1638401700000|2021-12-01 23:35:00|4.69|3.69|4.7|3.7|4.72|3.72|4.67|3.67|0
1638402000000|2021-12-01 23:40:00|4.69|3.69|4.68|3.68|4.72|3.72|4.67|3.67|0
1638402300000|2021-12-01 23:45:00|4.66|3.66|4.62|3.62|4.67|3.67|4.6|3.6|0
1638402600000|2021-12-01 23:50:00|4.61|3.61|4.57|3.57|4.61|3.61|4.56|3.56|0
1638402900000|2021-12-01 23:55:00|4.56|3.56|4.56|3.56|4.57|3.57|4.53|3.53|0
1638403200000|2021-12-02 00:00:00|4.55|3.55|4.54|3.54|4.58|3.58|4.52|3.52|0
1638403500000|2021-12-02 00:05:00|4.55|3.55|4.55|3.55|4.55|3.55|4.51|3.51|0
1638403800000|2021-12-02 00:10:00|4.56|3.56|4.59|3.59|4.63|3.63|4.56|3.56|0
1638404100000|2021-12-02 00:15:00|4.6|3.6|4.56|3.56|4.63|3.63|4.53|3.53|0
1638404400000|2021-12-02 00:20:00|4.55|3.55|4.5|3.5|4.56|3.56|4.5|3.5|0
1638404700000|2021-12-02 00:25:00|4.47|3.47|4.47|3.47|4.5|3.5|4.46|3.46|0
1638405000000|2021-12-02 00:30:00|4.46|3.46|4.45|3.45|4.46|3.46|4.44|3.44|0
1638405300000|2021-12-02 00:35:00|4.46|3.46|4.46|3.46|4.47|3.47|4.43|3.43|0
1638405600000|2021-12-02 00:40:00|4.45|3.45|4.54|3.54|4.54|3.54|4.45|3.45|0
1638405900000|2021-12-02 00:45:00|4.55|3.55|4.62|3.62|4.67|3.67|4.54|3.54|0
1638406200000|2021-12-02 00:50:00|4.63|3.63|4.65|3.65|4.7|3.7|4.62|3.62|0
1638406500000|2021-12-02 00:55:00|4.62|3.62|4.59|3.59|4.63|3.63|4.56|3.56|0
1638406800000|2021-12-02 01:00:00|4.57|3.57|4.6|3.6|4.66|3.66|4.52|3.52|0
1638407100000|2021-12-02 01:05:00|4.61|3.61|4.14|3.14|4.62|3.62|4.13|3.13|0
1638407400000|2021-12-02 01:10:00|4.13|3.13|3.84|2.84|4.13|3.13|3.82|2.82|0
1638407700000|2021-12-02 01:15:00|3.83|2.83|3.92|2.92|3.92|2.92|3.82|2.82|0
1638408000000|2021-12-02 01:20:00|3.91|2.91|3.9|2.9|3.92|2.92|3.86|2.86|0
1638408300000|2021-12-02 01:25:00|3.89|2.89|3.84|2.84|3.9|2.9|3.8|2.8|0
1638408600000|2021-12-02 01:30:00|3.86|2.86|3.83|2.83|3.86|2.86|3.81|2.81|0
1638408900000|2021-12-02 01:35:00|3.84|2.84|3.85|2.85|3.87|2.87|3.81|2.81|0
1638409200000|2021-12-02 01:40:00|3.84|2.84|3.85|2.85|3.86|2.86|3.8|2.8|0
1638409500000|2021-12-02 01:45:00|3.84|2.84|3.82|2.82|3.86|2.86|3.81|2.81|0
1638409800000|2021-12-02 01:50:00|3.83|2.83|3.79|2.79|3.84|2.84|3.77|2.77|0
1638410100000|2021-12-02 01:55:00|3.8|2.8|3.65|2.65|3.8|2.8|3.64|2.64|0
1638410400000|2021-12-02 02:00:00|3.66|2.66|3.72|2.72|3.76|2.76|3.66|2.66|0
1638410700000|2021-12-02 02:05:00|3.73|2.73|3.69|2.69|3.75|2.75|3.68|2.68|0
1638411000000|2021-12-02 02:10:00|3.68|2.68|3.7|2.7|3.71|2.71|3.65|2.65|0
1638411300000|2021-12-02 02:15:00|3.71|2.71|3.73|2.73|3.75|2.75|3.7|2.7|0
1638411600000|2021-12-02 02:20:00|3.74|2.74|3.7|2.7|3.76|2.76|3.69|2.69|0
1638411900000|2021-12-02 02:25:00|3.69|2.69|3.7|2.7|3.72|2.72|3.67|2.67|0
1638412200000|2021-12-02 02:30:00|3.69|2.69|3.66|2.66|3.71|2.71|3.65|2.65|0
1638412500000|2021-12-02 02:35:00|3.67|2.67|3.66|2.66|3.68|2.68|3.65|2.65|0
1638412800000|2021-12-02 02:40:00|3.67|2.67|3.57|2.57|3.67|2.67|3.56|2.56|0
1638413100000|2021-12-02 02:45:00|3.58|2.58|3.59|2.59|3.62|2.62|3.57|2.57|0
1638413400000|2021-12-02 02:50:00|3.58|2.58|3.57|2.57|3.61|2.61|3.57|2.57|0
1638413700000|2021-12-02 02:55:00|3.56|2.56|3.52|2.52|3.56|2.56|3.51|2.51|0
1638414000000|2021-12-02 03:00:00|3.51|2.51|3.55|2.55|3.56|2.56|3.51|2.51|0
1638414300000|2021-12-02 03:05:00|3.56|2.56|3.55|2.55|3.58|2.58|3.54|2.54|0
1638414600000|2021-12-02 03:10:00|3.54|2.54|3.58|2.58|3.6|2.6|3.54|2.54|0
1638414900000|2021-12-02 03:15:00|3.59|2.59|3.61|2.61|3.63|2.63|3.59|2.59|0
1638415200000|2021-12-02 03:20:00|3.6|2.6|3.62|2.62|3.62|2.62|3.59|2.59|0
1638415500000|2021-12-02 03:25:00|3.61|2.61|3.6|2.6|3.64|2.64|3.59|2.59|0
1638415800000|2021-12-02 03:30:00|3.59|2.59|3.58|2.58|3.6|2.6|3.57|2.57|0
1638416100000|2021-12-02 03:35:00|3.59|2.59|3.62|2.62|3.65|2.65|3.58|2.58|0
1638416400000|2021-12-02 03:40:00|3.63|2.63|3.62|2.62|3.64|2.64|3.61|2.61|0
1638416700000|2021-12-02 03:45:00|3.61|2.61|3.59|2.59|3.65|2.65|3.57|2.57|0
1638417000000|2021-12-02 03:50:00|3.58|2.58|3.58|2.58|3.6|2.6|3.56|2.56|0
1638417300000|2021-12-02 03:55:00|3.59|2.59|3.58|2.58|3.6|2.6|3.57|2.57|0
1638417600000|2021-12-02 04:00:00|3.56|2.56|3.51|2.51|3.56|2.56|3.5|2.5|0
1638417900000|2021-12-02 04:05:00|3.5|2.5|3.55|2.55|3.56|2.56|3.5|2.5|0
1638418200000|2021-12-02 04:10:00|3.54|2.54|3.54|2.54|3.56|2.56|3.53|2.53|0
1638418500000|2021-12-02 04:15:00|3.55|2.55|3.57|2.57|3.58|2.58|3.53|2.53|0
1638418800000|2021-12-02 04:20:00|3.56|2.56|3.56|2.56|3.58|2.58|3.55|2.55|0
1638419100000|2021-12-02 04:25:00|3.57|2.57|3.57|2.57|3.59|2.59|3.56|2.56|0
1638419400000|2021-12-02 04:30:00|3.58|2.58|3.54|2.54|3.61|2.61|3.53|2.53|0
1638419700000|2021-12-02 04:35:00|3.53|2.53|3.55|2.55|3.58|2.58|3.53|2.53|0
1638420000000|2021-12-02 04:40:00|3.56|2.56|3.55|2.55|3.56|2.56|3.53|2.53|0
1638420300000|2021-12-02 04:45:00|3.56|2.56|3.54|2.54|3.56|2.56|3.54|2.54|0
1638420600000|2021-12-02 04:50:00|3.55|2.55|3.58|2.58|3.59|2.59|3.54|2.54|0
1638420900000|2021-12-02 04:55:00|3.59|2.59|3.57|2.57|3.6|2.6|3.57|2.57|0
1638421200000|2021-12-02 05:00:00|3.58|2.58|3.6|2.6|3.61|2.61|3.56|2.56|0
1638421500000|2021-12-02 05:05:00|3.61|2.61|3.6|2.6|3.62|2.62|3.58|2.58|0
1638421800000|2021-12-02 05:10:00|3.59|2.59|3.52|2.52|3.61|2.61|3.52|2.52|0
1638422100000|2021-12-02 05:15:00|3.53|2.53|3.5|2.5|3.54|2.54|3.49|2.49|0
1638422400000|2021-12-02 05:20:00|3.51|2.51|3.49|2.49|3.52|2.52|3.49|2.49|0
1638422700000|2021-12-02 05:25:00|3.5|2.5|3.47|2.47|3.5|2.5|3.46|2.46|0
1638423000000|2021-12-02 05:30:00|3.48|2.48|3.47|2.47|3.5|2.5|3.46|2.46|0
1638423300000|2021-12-02 05:35:00|3.48|2.48|3.48|2.48|3.48|2.48|3.47|2.47|0
1638423600000|2021-12-02 05:40:00|3.47|2.47|3.47|2.47|3.48|2.48|3.46|2.46|0
1638423900000|2021-12-02 05:45:00|3.48|2.48|3.45|2.45|3.48|2.48|3.45|2.45|0
1638424200000|2021-12-02 05:50:00|3.46|2.46|3.43|2.43|3.46|2.46|3.41|2.41|0
1638424500000|2021-12-02 05:55:00|3.42|2.42|3.43|2.43|3.44|2.44|3.42|2.42|0
1638424800000|2021-12-02 06:00:00|3.44|2.44|3.47|2.47|3.47|2.47|3.43|2.43|0
1638425100000|2021-12-02 06:05:00|3.48|2.48|3.47|2.47|3.48|2.48|3.45|2.45|0
1638425400000|2021-12-02 06:10:00|3.48|2.48|3.44|2.44|3.48|2.48|3.44|2.44|0
1638425700000|2021-12-02 06:15:00|3.43|2.43|3.45|2.45|3.46|2.46|3.43|2.43|0
1638426000000|2021-12-02 06:20:00|3.46|2.46|3.47|2.47|3.48|2.48|3.45|2.45|0
1638426300000|2021-12-02 06:25:00|3.46|2.46|3.45|2.45|3.47|2.47|3.45|2.45|0
1638426600000|2021-12-02 06:30:00|3.44|2.44|3.4|2.4|3.45|2.45|3.4|2.4|0
1638426900000|2021-12-02 06:35:00|3.39|2.39|3.37|2.37|3.4|2.4|3.36|2.36|0
1638427200000|2021-12-02 06:40:00|3.36|2.36|3.36|2.36|3.39|2.39|3.34|2.34|0
1638427500000|2021-12-02 06:45:00|3.35|2.35|3.34|2.34|3.37|2.37|3.32|2.32|0
1638427800000|2021-12-02 06:50:00|3.35|2.35|3.35|2.35|3.36|2.36|3.34|2.34|0
1638428100000|2021-12-02 06:55:00|3.36|2.36|3.25|2.25|3.37|2.37|3.24|2.24|0
1638428400000|2021-12-02 07:00:00|3.24|2.24|3.25|2.25|3.3|2.3|3.23|2.23|0
1638428700000|2021-12-02 07:05:00|3.26|2.26|3.27|2.27|3.27|2.27|3.2|2.2|0
1638429000000|2021-12-02 07:10:00|3.28|2.28|3.26|2.26|3.3|2.3|3.26|2.26|0
1638429300000|2021-12-02 07:15:00|3.25|2.25|3.31|2.31|3.34|2.34|3.25|2.25|0
1638429600000|2021-12-02 07:20:00|3.32|2.32|3.37|2.37|3.37|2.37|3.31|2.31|0
1638429900000|2021-12-02 07:25:00|3.38|2.38|3.45|2.45|3.47|2.47|3.34|2.34|0
1638430200000|2021-12-02 07:30:00|3.44|2.44|3.44|2.44|3.46|2.46|3.39|2.39|0
1638430500000|2021-12-02 07:35:00|3.43|2.43|3.54|2.54|3.55|2.55|3.43|2.43|0
1638430800000|2021-12-02 07:40:00|3.55|2.55|3.54|2.54|3.57|2.57|3.53|2.53|0
1638431100000|2021-12-02 07:45:00|3.53|2.53|3.5|2.5|3.53|2.53|3.5|2.5|0
1638431400000|2021-12-02 07:50:00|3.49|2.49|3.49|2.49|3.51|2.51|3.46|2.46|0
1638431700000|2021-12-02 07:55:00|3.5|2.5|3.57|2.57|3.57|2.57|3.48|2.48|0
1638432000000|2021-12-02 08:00:00|3.55|2.55|3.56|2.56|3.58|2.58|3.49|2.49|0
1638432300000|2021-12-02 08:05:00|3.57|2.57|3.66|2.66|3.68|2.68|3.53|2.53|0
1638432600000|2021-12-02 08:10:00|3.67|2.67|3.68|2.68|3.72|2.72|3.67|2.67|0
1638432900000|2021-12-02 08:15:00|3.69|2.69|3.59|2.59|3.69|2.69|3.59|2.59|0
1638433200000|2021-12-02 08:20:00|3.61|2.61|3.51|2.51|3.62|2.62|3.5|2.5|0
1638433500000|2021-12-02 08:25:00|3.5|2.5|3.54|2.54|3.56|2.56|3.5|2.5|0
1638433800000|2021-12-02 08:30:00|3.55|2.55|3.67|2.67|3.69|2.69|3.55|2.55|0
1638434100000|2021-12-02 08:35:00|3.66|2.66|3.67|2.67|3.69|2.69|3.61|2.61|0
1638434400000|2021-12-02 08:40:00|3.69|2.69|3.61|2.61|3.69|2.69|3.59|2.59|0
1638434700000|2021-12-02 08:45:00|3.6|2.6|3.59|2.59|3.62|2.62|3.57|2.57|0
1638435000000|2021-12-02 08:50:00|3.58|2.58|3.52|2.52|3.58|2.58|3.51|2.51|0
1638435300000|2021-12-02 08:55:00|3.53|2.53|3.1|2.1|3.54|2.54|3.09|2.09|0
1638435600000|2021-12-02 09:00:00|3.11|2.11|3.03|2.03|3.13|2.13|3.03|2.03|0
1638435900000|2021-12-02 09:05:00|3.02|2.02|3.02|2.02|3.03|2.03|3.01|2.01|0
1638436200000|2021-12-02 09:10:00|3.01|2.01|2.97|1.97|3.03|2.03|2.96|1.96|0
1638436500000|2021-12-02 09:15:00|2.96|1.96|2.59|1.59|3.02|2.02|2.59|1.59|0
1638436800000|2021-12-02 09:20:00|2.6|1.6|2.66|1.66|2.71|1.71|2.6|1.6|0
1638437100000|2021-12-02 09:25:00|2.67|1.67|2.71|1.71|2.72|1.72|2.66|1.66|0
1638437400000|2021-12-02 09:30:00|2.7|1.7|2.75|1.75|2.76|1.76|2.7|1.7|0
1638437700000|2021-12-02 09:35:00|2.76|1.76|2.72|1.72|2.78|1.78|2.72|1.72|0
1638438000000|2021-12-02 09:40:00|2.73|1.73|2.74|1.74|2.76|1.76|2.71|1.71|0
1638438300000|2021-12-02 09:45:00|2.75|1.75|2.78|1.78|2.78|1.78|2.73|1.73|0
1638438600000|2021-12-02 09:50:00|2.77|1.77|2.86|1.86|2.89|1.89|2.76|1.76|0
1638438900000|2021-12-02 09:55:00|2.85|1.85|2.84|1.84|2.85|1.85|2.83|1.83|0
1638439200000|2021-12-02 10:00:00|2.83|1.83|2.86|1.86|2.87|1.87|2.82|1.82|0
1638439500000|2021-12-02 10:05:00|2.87|1.87|2.88|1.88|2.88|1.88|2.85|1.85|0
1638439800000|2021-12-02 10:10:00|2.89|1.89|2.98|1.98|2.99|1.99|2.88|1.88|0
1638440100000|2021-12-02 10:15:00|3|2|3.1|2.1|3.17|2.17|2.96|1.96|0
1638440400000|2021-12-02 10:20:00|3.09|2.09|3.05|2.05|3.15|2.15|3.04|2.04|0
1638440700000|2021-12-02 10:25:00|3.06|2.06|3.05|2.05|3.07|2.07|3.02|2.02|0
1638441000000|2021-12-02 10:30:00|3.06|2.06|3.03|2.03|3.09|2.09|3.03|2.03|0
1638441300000|2021-12-02 10:35:00|3.02|2.02|2.93|1.93|3.04|2.04|2.93|1.93|0
1638441600000|2021-12-02 10:40:00|2.94|1.94|2.87|1.87|2.97|1.97|2.85|1.85|0
1638441900000|2021-12-02 10:45:00|2.88|1.88|2.86|1.86|2.88|1.88|2.84|1.84|0
1638442200000|2021-12-02 10:50:00|2.87|1.87|2.86|1.86|2.9|1.9|2.84|1.84|0
1638442500000|2021-12-02 10:55:00|2.87|1.87|2.78|1.78|2.87|1.87|2.77|1.77|0
1638442800000|2021-12-02 11:00:00|2.77|1.77|2.82|1.82|2.84|1.84|2.77|1.77|0
1638443100000|2021-12-02 11:05:00|2.81|1.81|2.79|1.79|2.82|1.82|2.79|1.79|0
1638443400000|2021-12-02 11:10:00|2.8|1.8|2.81|1.81|2.83|1.83|2.78|1.78|0
1638443700000|2021-12-02 11:15:00|2.82|1.82|2.85|1.85|2.86|1.86|2.81|1.81|0
1638444000000|2021-12-02 11:20:00|2.86|1.86|2.83|1.83|2.86|1.86|2.82|1.82|0
1638444300000|2021-12-02 11:25:00|2.84|1.84|2.83|1.83|2.85|1.85|2.81|1.81|0
1638444600000|2021-12-02 11:30:00|2.82|1.82|2.83|1.83|2.84|1.84|2.79|1.79|0
1638444900000|2021-12-02 11:35:00|2.84|1.84|2.84|1.84|2.86|1.86|2.83|1.83|0
1638445200000|2021-12-02 11:40:00|2.83|1.83|2.84|1.84|2.86|1.86|2.82|1.82|0
1638445500000|2021-12-02 11:45:00|2.85|1.85|2.81|1.81|2.85|1.85|2.8|1.8|0
1638445800000|2021-12-02 11:50:00|2.82|1.82|2.81|1.81|2.84|1.84|2.8|1.8|0
1638446100000|2021-12-02 11:55:00|2.8|1.8|2.8|1.8|2.81|1.81|2.78|1.78|0
1638446400000|2021-12-02 12:00:00|2.81|1.81|2.8|1.8|2.82|1.82|2.76|1.76|0
1638446700000|2021-12-02 12:05:00|2.81|1.81|2.9|1.9|2.9|1.9|2.81|1.81|0
1638447000000|2021-12-02 12:10:00|2.91|1.91|2.9|1.9|2.92|1.92|2.85|1.85|0
1638447300000|2021-12-02 12:15:00|2.89|1.89|2.94|1.94|2.96|1.96|2.89|1.89|0
1638447600000|2021-12-02 12:20:00|2.95|1.95|3.17|2.17|3.2|2.2|2.85|1.85|0
1638447900000|2021-12-02 12:25:00|3.16|2.16|3.24|2.24|3.29|2.29|3.16|2.16|0
1638448200000|2021-12-02 12:30:00|3.25|2.25|3.27|2.27|3.28|2.28|3.23|2.23|0
1638448500000|2021-12-02 12:35:00|3.28|2.28|3.27|2.27|3.28|2.28|3.23|2.23|0
1638448800000|2021-12-02 12:40:00|3.28|2.28|3.66|2.66|3.7|2.7|3.27|2.27|0
1638449100000|2021-12-02 12:45:00|3.65|2.65|3.61|2.61|3.66|2.66|3.6|2.6|0
1638449400000|2021-12-02 12:50:00|3.62|2.62|3.52|2.52|3.62|2.62|3.52|2.52|0
1638449700000|2021-12-02 12:55:00|3.51|2.51|3.48|2.48|3.51|2.51|3.46|2.46|0
1638450000000|2021-12-02 13:00:00|3.47|2.47|3.41|2.41|3.49|2.49|3.41|2.41|0
1638450300000|2021-12-02 13:05:00|3.42|2.42|3.36|2.36|3.44|2.44|3.35|2.35|0
1638450600000|2021-12-02 13:10:00|3.35|2.35|3.16|2.16|3.53|2.53|3.15|2.15|0
1638450900000|2021-12-02 13:15:00|3.17|2.17|3.12|2.12|3.18|2.18|3.05|2.05|0
1638451200000|2021-12-02 13:20:00|3.13|2.13|3.19|2.19|3.2|2.2|3.1|2.1|0
1638451500000|2021-12-02 13:25:00|3.2|2.2|3.14|2.14|3.21|2.21|3.14|2.14|0
1638451800000|2021-12-02 13:30:00|3.15|2.15|3.11|2.11|3.16|2.16|3.08|2.08|0
1638452100000|2021-12-02 13:35:00|3.12|2.12|3.18|2.18|3.19|2.19|3.08|2.08|0
1638452400000|2021-12-02 13:40:00|3.19|2.19|3.26|2.26|3.27|2.27|3.17|2.17|0
1638452700000|2021-12-02 13:45:00|3.25|2.25|3.24|2.24|3.28|2.28|3.22|2.22|0
1638453000000|2021-12-02 13:50:00|3.26|2.26|3.2|2.2|3.28|2.28|3.2|2.2|0
1638453300000|2021-12-02 13:55:00|3.19|2.19|3.22|2.22|3.22|2.22|3.18|2.18|0
1638453600000|2021-12-02 14:00:00|3.21|2.21|3.31|2.31|3.32|2.32|3.16|2.16|0
1638453900000|2021-12-02 14:05:00|3.32|2.32|3.31|2.31|3.38|2.38|3.3|2.3|0
1638454200000|2021-12-02 14:10:00|3.3|2.3|3.42|2.42|3.43|2.43|3.19|2.19|0
1638454500000|2021-12-02 14:15:00|3.41|2.41|3.44|2.44|3.47|2.47|3.38|2.38|0
1638454800000|2021-12-02 14:20:00|3.45|2.45|3.44|2.44|3.47|2.47|3.41|2.41|0
1638455100000|2021-12-02 14:25:00|3.43|2.43|3.44|2.44|3.45|2.45|3.37|2.37|0
1638455400000|2021-12-02 14:30:00|3.45|2.45|3.45|2.45|3.48|2.48|3.31|2.31|0
1638455700000|2021-12-02 14:35:00|3.42|2.42|3.01|2.01|3.48|2.48|3.01|2.01|0
1638456000000|2021-12-02 14:40:00|3|2|2.96|1.96|3.05|2.05|2.9|1.9|0
1638456300000|2021-12-02 14:45:00|2.95|1.95|2.64|1.64|3.01|2.01|2.44|1.44|0
1638456600000|2021-12-02 14:50:00|2.63|1.63|2.5|1.5|2.65|1.65|2.49|1.49|0
1638456900000|2021-12-02 14:55:00|2.51|1.51|2.49|1.49|2.56|1.56|2.48|1.48|0
1638457200000|2021-12-02 15:00:00|2.48|1.48|2.45|1.45|2.59|1.59|2.44|1.44|0
1638457500000|2021-12-02 15:05:00|2.46|1.46|2.78|1.78|2.79|1.79|2.45|1.45|0
1638457800000|2021-12-02 15:10:00|2.76|1.76|2.8|1.8|2.86|1.86|2.76|1.76|0
1638458100000|2021-12-02 15:15:00|2.79|1.79|3.05|2.05|3.09|2.09|2.79|1.79|0
1638458400000|2021-12-02 15:20:00|3.06|2.06|2.97|1.97|3.11|2.11|2.96|1.96|0
1638458700000|2021-12-02 15:25:00|2.98|1.98|2.93|1.93|3.06|2.06|2.89|1.89|0
1638459000000|2021-12-02 15:30:00|2.89|1.89|3|2|3|2|2.81|1.81|0
1638459300000|2021-12-02 15:35:00|2.99|1.99|3.21|2.21|3.25|2.25|2.99|1.99|0
1638459600000|2021-12-02 15:40:00|3.19|2.19|3.67|2.67|3.67|2.67|3.11|2.11|0
1638459900000|2021-12-02 15:45:00|3.66|2.66|3.47|2.47|3.7|2.7|3.44|2.44|0
1638460200000|2021-12-02 15:50:00|3.45|2.45|3.55|2.55|3.57|2.57|3.39|2.39|0
1638460500000|2021-12-02 15:55:00|3.64|2.64|3.37|2.37|3.67|2.67|3.36|2.36|0
1638460800000|2021-12-02 16:00:00|3.35|2.35|3.43|2.43|3.46|2.46|3.31|2.31|0
1638461100000|2021-12-02 16:05:00|3.42|2.42|3|2|3.44|2.44|2.82|1.82|0
1638461400000|2021-12-02 16:10:00|3.01|2.01|3.03|2.03|3.09|2.09|2.98|1.98|0
1638461700000|2021-12-02 16:15:00|3|2|2.96|1.96|3.03|2.03|2.93|1.93|0
1638462000000|2021-12-02 16:20:00|2.94|1.94|2.97|1.97|2.97|1.97|2.88|1.88|0
1638462300000|2021-12-02 16:25:00|2.95|1.95|2.95|1.95|2.98|1.98|2.9|1.9|0
1638462600000|2021-12-02 16:30:00|2.94|1.94|3.11|2.11|3.18|2.18|2.74|1.74|0
1638462900000|2021-12-02 16:35:00|3.1|2.1|3.06|2.06|3.14|2.14|3|2|0
1638463200000|2021-12-02 16:40:00|3.07|2.07|3.08|2.08|3.08|2.08|2.94|1.94|0
1638463500000|2021-12-02 16:45:00|3.09|2.09|2.97|1.97|3.13|2.13|2.97|1.97|0
1638463800000|2021-12-02 16:50:00|2.98|1.98|2.87|1.87|3|2|2.86|1.86|0
1638464100000|2021-12-02 16:55:00|2.88|1.88|2.8|1.8|2.95|1.95|2.76|1.76|0
1638464400000|2021-12-02 17:00:00|2.79|1.79|2.73|1.73|2.84|1.84|2.72|1.72|0
1638464700000|2021-12-02 17:05:00|2.74|1.74|2.7|1.7|2.77|1.77|2.69|1.69|0
1638465000000|2021-12-02 17:10:00|2.69|1.69|2.66|1.66|2.72|1.72|2.66|1.66|0
1638465300000|2021-12-02 17:15:00|2.67|1.67|2.18|1.18|2.79|1.79|2.17|1.17|0
1638465600000|2021-12-02 17:20:00|2.17|1.17|2.14|1.14|2.17|1.17|2.13|1.13|0
1638465900000|2021-12-02 17:25:00|2.15|1.15|2.14|1.14|2.15|1.15|2.13|1.13|0
1638466200000|2021-12-02 17:30:00|2.13|1.13|2.18|1.18|2.18|1.18|2.13|1.13|0
1638466500000|2021-12-02 17:35:00|2.17|1.17|2.18|1.18|2.23|1.23|2.16|1.16|0
1638466800000|2021-12-02 17:40:00|2.19|1.19|2.2|1.2|2.21|1.21|2.15|1.15|0
1638467100000|2021-12-02 17:45:00|2.19|1.19|2.12|1.12|2.19|1.19|2.12|1.12|0
1638467400000|2021-12-02 17:50:00|2.13|1.13|2.19|1.19|2.19|1.19|2.12|1.12|0
1638467700000|2021-12-02 17:55:00|2.17|1.17|2.18|1.18|2.2|1.2|2.15|1.15|0
1638468000000|2021-12-02 18:00:00|2.17|1.17|2.17|1.17|2.27|1.27|2.16|1.16|0
1638468300000|2021-12-02 18:05:00|2.16|1.16|2.35|1.35|2.38|1.38|2.14|1.14|0
1638468600000|2021-12-02 18:10:00|2.34|1.34|2.29|1.29|2.38|1.38|2.28|1.28|0
1638468900000|2021-12-02 18:15:00|2.28|1.28|2.32|1.32|2.33|1.33|2.27|1.27|0
1638469200000|2021-12-02 18:20:00|2.31|1.31|2.45|1.45|2.48|1.48|2.3|1.3|0
1638469500000|2021-12-02 18:25:00|2.44|1.44|2.46|1.46|2.48|1.48|2.42|1.42|0
1638469800000|2021-12-02 18:30:00|2.45|1.45|2.38|1.38|2.5|1.5|2.38|1.38|0
1638470100000|2021-12-02 18:35:00|2.39|1.39|2.36|1.36|2.42|1.42|2.36|1.36|0
1638470400000|2021-12-02 18:40:00|2.37|1.37|2.39|1.39|2.4|1.4|2.35|1.35|0
1638470700000|2021-12-02 18:45:00|2.41|1.41|2.43|1.43|2.47|1.47|2.4|1.4|0
1638471000000|2021-12-02 18:50:00|2.44|1.44|2.33|1.33|2.48|1.48|2.31|1.31|0
1638471300000|2021-12-02 18:55:00|2.32|1.32|2.29|1.29|2.33|1.33|2.28|1.28|0
1638471600000|2021-12-02 19:00:00|2.3|1.3|2.31|1.31|2.33|1.33|2.27|1.27|0
1638471900000|2021-12-02 19:05:00|2.3|1.3|2.3|1.3|2.34|1.34|2.28|1.28|0
1638472200000|2021-12-02 19:10:00|2.31|1.31|2.33|1.33|2.35|1.35|2.29|1.29|0
1638472500000|2021-12-02 19:15:00|2.32|1.32|2.27|1.27|2.33|1.33|2.26|1.26|0
1638472800000|2021-12-02 19:20:00|2.28|1.28|2.3|1.3|2.3|1.3|2.26|1.26|0
1638473100000|2021-12-02 19:25:00|2.29|1.29|2.24|1.24|2.32|1.32|2.24|1.24|0
1638473400000|2021-12-02 19:30:00|2.25|1.25|2.26|1.26|2.27|1.27|2.24|1.24|0
1638473700000|2021-12-02 19:35:00|2.25|1.25|2.23|1.23|2.31|1.31|2.22|1.22|0
1638474000000|2021-12-02 19:40:00|2.22|1.22|2.23|1.23|2.25|1.25|2.21|1.21|0
1638474300000|2021-12-02 19:45:00|2.22|1.22|2.3|1.3|2.3|1.3|2.22|1.22|0
1638474600000|2021-12-02 19:50:00|2.29|1.29|2.3|1.3|2.32|1.32|2.25|1.25|0
1638474900000|2021-12-02 19:55:00|2.29|1.29|2.27|1.27|2.3|1.3|2.23|1.23|0
1638475200000|2021-12-02 20:00:00|2.26|1.26|2.24|1.24|2.27|1.27|2.22|1.22|0
1638475500000|2021-12-02 20:05:00|2.23|1.23|2.23|1.23|2.26|1.26|2.19|1.19|0
1638475800000|2021-12-02 20:10:00|2.22|1.22|2.27|1.27|2.34|1.34|2.22|1.22|0
1638476100000|2021-12-02 20:15:00|2.26|1.26|2.28|1.28|2.3|1.3|2.25|1.25|0
1638476400000|2021-12-02 20:20:00|2.3|1.3|2.3|1.3|2.33|1.33|2.27|1.27|0
1638476700000|2021-12-02 20:25:00|2.31|1.31|2.29|1.29|2.31|1.31|2.25|1.25|0
1638477000000|2021-12-02 20:30:00|2.28|1.28|2.21|1.21|2.29|1.29|2.19|1.19|0
1638477300000|2021-12-02 20:35:00|2.22|1.22|2.07|1.07|2.26|1.26|2.06|1.06|0
1638477600000|2021-12-02 20:40:00|2.08|1.08|2.05|1.05|2.08|1.08|2.02|1.02|0
1638477900000|2021-12-02 20:45:00|2.06|1.06|2.06|1.06|2.13|1.13|2.04|1.04|0
1638478200000|2021-12-02 20:50:00|2.09|1.09|2.2|1.2|2.21|1.21|2.06|1.06|0
1638478500000|2021-12-02 20:55:00|2.19|1.19|2.17|1.17|2.26|1.26|2.14|1.14|0
1638478800000|2021-12-02 21:00:00|2.15|1.15|2.17|1.17|2.18|1.18|2.11|1.11|0
1638479100000|2021-12-02 21:05:00|2.16|1.16|2.12|1.12|2.16|1.16|2.11|1.11|0
1638479400000|2021-12-02 21:10:00|2.13|1.13|2.15|1.15|2.15|1.15|2.1|1.1|0
1638479700000|2021-12-02 21:15:00|2.14|1.14|2.1|1.1|2.15|1.15|2.1|1.1|0
1638480000000|2021-12-02 21:20:00|2.11|1.11|2.1|1.1|2.11|1.11|2.08|1.08|0
1638480300000|2021-12-02 21:25:00|2.11|1.11|2.09|1.09|2.11|1.11|2.09|1.09|0
1638480600000|2021-12-02 21:30:00|2.08|1.08|2.06|1.06|2.09|1.09|2.06|1.06|0
1638480900000|2021-12-02 21:35:00|2.07|1.07|2.06|1.06|2.07|1.07|2.05|1.05|0
1638481200000|2021-12-02 21:40:00|2.05|1.05|2.05|1.05|2.06|1.06|2.04|1.04|0
1638481500000|2021-12-02 21:45:00|2.06|1.06|2.05|1.05|2.06|1.06|2.03|1.03|0
1638481800000|2021-12-02 21:50:00|2.06|1.06|2.02|1.02|2.06|1.06|2.02|1.02|0
1638482100000|2021-12-02 21:55:00|2.03|1.03|2.03|1.03|2.04|1.04|2.02|1.02|0
1638483000000|2021-12-02 22:10:00|2.02|1.02|2.02|1.02|2.02|1.02|2.02|1.02|0
1638483300000|2021-12-02 22:15:00|2.03|1.03|2.02|1.02|2.03|1.03|2.02|1.02|0
1638484200000|2021-12-02 22:30:00|2.01|1.01|2.01|1.01|2.02|1.02|2.01|1.01|0
1638484500000|2021-12-02 22:35:00|2|1|2|1|2|1|2|1|0
1638485100000|2021-12-02 22:45:00|2.01|1.01|2|1|2.01|1.01|2|1|0
1638485400000|2021-12-02 22:50:00|2.01|1.01|2|1|2.01|1.01|2|1|0
1638485700000|2021-12-02 22:55:00|2.01|1.01|2.01|1.01|2.01|1.01|2|1|0
1638486000000|2021-12-02 23:00:00|2|1|1.99|0.99|2.02|1.02|1.98|0.98|0
1638486300000|2021-12-02 23:05:00|2|1|2.01|1.01|2.01|1.01|2|1|0
1638486600000|2021-12-02 23:10:00|2.02|1.02|2.05|1.05|2.05|1.05|2.01|1.01|0
1638486900000|2021-12-02 23:15:00|2.04|1.04|2.09|1.09|2.11|1.11|2.04|1.04|0
1638487200000|2021-12-02 23:20:00|2.08|1.08|2.12|1.12|2.13|1.13|2.07|1.07|0
1638487500000|2021-12-02 23:25:00|2.11|1.11|2.13|1.13|2.13|1.13|2.09|1.09|0
1638487800000|2021-12-02 23:30:00|2.12|1.12|2.12|1.12|2.14|1.14|2.11|1.11|0
1638488100000|2021-12-02 23:35:00|2.11|1.11|2.12|1.12|2.13|1.13|2.1|1.1|0
1638488400000|2021-12-02 23:40:00|2.11|1.11|2.15|1.15|2.15|1.15|2.11|1.11|0
1638488700000|2021-12-02 23:45:00|2.14|1.14|2.14|1.14|2.15|1.15|2.13|1.13|0
1638489000000|2021-12-02 23:50:00|2.15|1.15|2.15|1.15|2.18|1.18|2.14|1.14|0
1638489300000|2021-12-02 23:55:00|2.14|1.14|2.2|1.2|2.21|1.21|2.14|1.14|0
1638489600000|2021-12-03 00:00:00|2.19|1.19|2.21|1.21|2.24|1.24|2.18|1.18|0
1638489900000|2021-12-03 00:05:00|2.22|1.22|2.19|1.19|2.22|1.22|2.19|1.19|0
1638490200000|2021-12-03 00:10:00|2.2|1.2|2.17|1.17|2.21|1.21|2.17|1.17|0
1638490500000|2021-12-03 00:15:00|2.18|1.18|2.16|1.16|2.2|1.2|2.16|1.16|0
1638490800000|2021-12-03 00:20:00|2.15|1.15|2.17|1.17|2.17|1.17|2.14|1.14|0
1638491100000|2021-12-03 00:25:00|2.16|1.16|2.13|1.13|2.16|1.16|2.13|1.13|0
1638491400000|2021-12-03 00:30:00|2.14|1.14|2.12|1.12|2.14|1.14|2.11|1.11|0
1638491700000|2021-12-03 00:35:00|2.13|1.13|2.13|1.13|2.15|1.15|2.11|1.11|0
1638492000000|2021-12-03 00:40:00|2.14|1.14|2.14|1.14|2.15|1.15|2.12|1.12|0
1638492300000|2021-12-03 00:45:00|2.13|1.13|2.15|1.15|2.16|1.16|2.13|1.13|0
1638492600000|2021-12-03 00:50:00|2.16|1.16|2.16|1.16|2.17|1.17|2.14|1.14|0
1638492900000|2021-12-03 00:55:00|2.15|1.15|2.15|1.15|2.16|1.16|2.14|1.14|0
1638493200000|2021-12-03 01:00:00|2.14|1.14|2.15|1.15|2.17|1.17|2.14|1.14|0
1638493500000|2021-12-03 01:05:00|2.14|1.14|2.09|1.09|2.14|1.14|2.09|1.09|0
1638493800000|2021-12-03 01:10:00|2.08|1.08|2.12|1.12|2.13|1.13|2.08|1.08|0
1638494100000|2021-12-03 01:15:00|2.13|1.13|2.11|1.11|2.13|1.13|2.11|1.11|0
1638494400000|2021-12-03 01:20:00|2.1|1.1|2.15|1.15|2.15|1.15|2.1|1.1|0
1638494700000|2021-12-03 01:25:00|2.14|1.14|2.18|1.18|2.18|1.18|2.14|1.14|0
1638495000000|2021-12-03 01:30:00|2.19|1.19|2.19|1.19|2.22|1.22|2.18|1.18|0
1638495300000|2021-12-03 01:35:00|2.2|1.2|2.23|1.23|2.24|1.24|2.2|1.2|0
1638495600000|2021-12-03 01:40:00|2.24|1.24|2.27|1.27|2.29|1.29|2.23|1.23|0
1638495900000|2021-12-03 01:45:00|2.28|1.28|2.3|1.3|2.32|1.32|2.28|1.28|0
1638496200000|2021-12-03 01:50:00|2.29|1.29|2.26|1.26|2.29|1.29|2.25|1.25|0
1638496500000|2021-12-03 01:55:00|2.25|1.25|2.23|1.23|2.26|1.26|2.23|1.23|0
1638496800000|2021-12-03 02:00:00|2.24|1.24|2.22|1.22|2.24|1.24|2.19|1.19|0
1638497100000|2021-12-03 02:05:00|2.21|1.21|2.23|1.23|2.24|1.24|2.21|1.21|0
1638497400000|2021-12-03 02:10:00|2.22|1.22|2.2|1.2|2.24|1.24|2.2|1.2|0
1638497700000|2021-12-03 02:15:00|2.19|1.19|2.23|1.23|2.23|1.23|2.19|1.19|0
1638498000000|2021-12-03 02:20:00|2.24|1.24|2.24|1.24|2.24|1.24|2.23|1.23|0
1638498300000|2021-12-03 02:25:00|2.23|1.23|2.22|1.22|2.25|1.25|2.22|1.22|0
1638498600000|2021-12-03 02:30:00|2.23|1.23|2.23|1.23|2.24|1.24|2.22|1.22|0
1638498900000|2021-12-03 02:35:00|2.22|1.22|2.24|1.24|2.24|1.24|2.22|1.22|0
1638499200000|2021-12-03 02:40:00|2.23|1.23|2.25|1.25|2.25|1.25|2.22|1.22|0
1638499500000|2021-12-03 02:45:00|2.24|1.24|2.2|1.2|2.24|1.24|2.19|1.19|0
1638499800000|2021-12-03 02:50:00|2.21|1.21|2.2|1.2|2.21|1.21|2.19|1.19|0
1638500100000|2021-12-03 02:55:00|2.21|1.21|2.18|1.18|2.21|1.21|2.18|1.18|0
1638500400000|2021-12-03 03:00:00|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1638500700000|2021-12-03 03:05:00|2.19|1.19|2.17|1.17|2.19|1.19|2.17|1.17|0
1638501000000|2021-12-03 03:10:00|2.18|1.18|2.17|1.17|2.19|1.19|2.17|1.17|0
1638501300000|2021-12-03 03:15:00|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1638501600000|2021-12-03 03:20:00|2.14|1.14|2.16|1.16|2.17|1.17|2.13|1.13|0
1638501900000|2021-12-03 03:25:00|2.17|1.17|2.15|1.15|2.17|1.17|2.15|1.15|0
1638502200000|2021-12-03 03:30:00|2.14|1.14|2.14|1.14|2.15|1.15|2.13|1.13|0
1638502500000|2021-12-03 03:35:00|2.15|1.15|2.1|1.1|2.15|1.15|2.09|1.09|0
1638502800000|2021-12-03 03:40:00|2.09|1.09|2.09|1.09|2.11|1.11|2.09|1.09|0
1638503100000|2021-12-03 03:45:00|2.1|1.1|2.07|1.07|2.1|1.1|2.06|1.06|0
1638503400000|2021-12-03 03:50:00|2.06|1.06|2.06|1.06|2.07|1.07|2.05|1.05|0
1638503700000|2021-12-03 03:55:00|2.07|1.07|2.07|1.07|2.08|1.08|2.07|1.07|0
1638504000000|2021-12-03 04:00:00|2.06|1.06|2.04|1.04|2.06|1.06|2.03|1.03|0
1638504300000|2021-12-03 04:05:00|2.05|1.05|2.03|1.03|2.05|1.05|2.01|1.01|0
1638504600000|2021-12-03 04:10:00|2.02|1.02|2.03|1.03|2.04|1.04|2.02|1.02|0
1638504900000|2021-12-03 04:15:00|2.02|1.02|2.04|1.04|2.04|1.04|2.02|1.02|0
1638505200000|2021-12-03 04:20:00|2.03|1.03|2.05|1.05|2.05|1.05|2.03|1.03|0
1638505500000|2021-12-03 04:25:00|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1638505800000|2021-12-03 04:30:00|2.04|1.04|2.04|1.04|2.05|1.05|2.03|1.03|0
1638506100000|2021-12-03 04:35:00|2.03|1.03|2.04|1.04|2.04|1.04|2.03|1.03|0
1638506400000|2021-12-03 04:40:00|2.02|1.02|1.98|0.98|2.03|1.03|1.98|0.98|0
1638506700000|2021-12-03 04:45:00|1.97|0.97|2|1|2|1|1.97|0.97|0
1638507000000|2021-12-03 04:50:00|2.01|1.01|2.01|1.01|2.01|1.01|2|1|0
1638507300000|2021-12-03 04:55:00|2|1|2|1|2.01|1.01|1.99|0.99|0
1638507600000|2021-12-03 05:00:00|1.99|0.99|2|1|2|1|1.99|0.99|0
1638507900000|2021-12-03 05:05:00|2.01|1.01|2.01|1.01|2.02|1.02|2|1|0
1638508200000|2021-12-03 05:10:00|2|1|2|1|2.02|1.02|2|1|0
1638508500000|2021-12-03 05:15:00|1.99|0.99|1.98|0.98|2|1|1.98|0.98|0
1638508800000|2021-12-03 05:20:00|1.99|0.99|1.97|0.97|1.99|0.99|1.97|0.97|0
1638509100000|2021-12-03 05:25:00|1.98|0.98|1.97|0.97|1.98|0.98|1.96|0.96|0
1638509400000|2021-12-03 05:30:00|1.98|0.98|1.98|0.98|1.99|0.99|1.95|0.95|0
1638509700000|2021-12-03 05:35:00|1.97|0.97|1.94|0.94|1.98|0.98|1.94|0.94|0
1638510000000|2021-12-03 05:40:00|1.95|0.95|1.95|0.95|1.95|0.95|1.94|0.94|0
1638510300000|2021-12-03 05:45:00|1.94|0.94|1.85|0.85|1.94|0.94|1.84|0.84|0
1638510600000|2021-12-03 05:50:00|1.84|0.84|1.84|0.84|1.85|0.85|1.84|0.84|0
1638510900000|2021-12-03 05:55:00|1.85|0.85|1.85|0.85|1.86|0.86|1.84|0.84|0
1638511200000|2021-12-03 06:00:00|1.84|0.84|1.87|0.87|1.87|0.87|1.83|0.83|0
1638511500000|2021-12-03 06:05:00|1.86|0.86|1.83|0.83|1.87|0.87|1.83|0.83|0
1638511800000|2021-12-03 06:10:00|1.84|0.84|1.82|0.82|1.84|0.84|1.82|0.82|0
1638512100000|2021-12-03 06:15:00|1.83|0.83|1.83|0.83|1.83|0.83|1.83|0.83|0
1638512400000|2021-12-03 06:20:00|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1638512700000|2021-12-03 06:25:00|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1638513000000|2021-12-03 06:30:00|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1638513300000|2021-12-03 06:35:00|1.82|0.82|1.84|0.84|1.84|0.84|1.81|0.81|0
1638513600000|2021-12-03 06:40:00|1.83|0.83|1.85|0.85|1.86|0.86|1.83|0.83|0
1638513900000|2021-12-03 06:45:00|1.86|0.86|1.82|0.82|1.86|0.86|1.81|0.81|0
1638514200000|2021-12-03 06:50:00|1.81|0.81|1.82|0.82|1.83|0.83|1.81|0.81|0
1638514500000|2021-12-03 06:55:00|1.83|0.83|1.84|0.84|1.85|0.85|1.82|0.82|0
1638514800000|2021-12-03 07:00:00|1.83|0.83|1.86|0.86|1.87|0.87|1.83|0.83|0
1638515100000|2021-12-03 07:05:00|1.87|0.87|1.86|0.86|1.87|0.87|1.85|0.85|0
1638515400000|2021-12-03 07:10:00|1.87|0.87|1.83|0.83|1.87|0.87|1.83|0.83|0
1638515700000|2021-12-03 07:15:00|1.84|0.84|1.84|0.84|1.84|0.84|1.82|0.82|0
1638516000000|2021-12-03 07:20:00|1.83|0.83|1.85|0.85|1.85|0.85|1.83|0.83|0
1638516300000|2021-12-03 07:25:00|1.84|0.84|1.81|0.81|1.84|0.84|1.81|0.81|0
1638516600000|2021-12-03 07:30:00|1.82|0.82|1.81|0.81|1.82|0.82|1.8|0.8|0
1638516900000|2021-12-03 07:35:00|1.8|0.8|1.8|0.8|1.81|0.81|1.79|0.79|0
1638517200000|2021-12-03 07:40:00|1.81|0.81|1.81|0.81|1.82|0.82|1.79|0.79|0
1638517500000|2021-12-03 07:45:00|1.82|0.82|1.79|0.79|1.82|0.82|1.79|0.79|0
1638517800000|2021-12-03 07:50:00|1.78|0.78|1.77|0.77|1.78|0.78|1.76|0.76|0
1638518100000|2021-12-03 07:55:00|1.78|0.78|1.75|0.75|1.78|0.78|1.75|0.75|0
1638518400000|2021-12-03 08:00:00|1.76|0.76|1.78|0.78|1.79|0.79|1.74|0.74|0
1638518700000|2021-12-03 08:05:00|1.77|0.77|1.76|0.76|1.78|0.78|1.76|0.76|0
1638519000000|2021-12-03 08:10:00|1.77|0.77|1.77|0.77|1.78|0.78|1.76|0.76|0
1638519300000|2021-12-03 08:15:00|1.78|0.78|1.77|0.77|1.79|0.79|1.76|0.76|0
1638519600000|2021-12-03 08:20:00|1.78|0.78|1.78|0.78|1.8|0.8|1.77|0.77|0
1638519900000|2021-12-03 08:25:00|1.77|0.77|1.79|0.79|1.79|0.79|1.77|0.77|0
1638520200000|2021-12-03 08:30:00|1.8|0.8|1.83|0.83|1.84|0.84|1.8|0.8|0
1638520500000|2021-12-03 08:35:00|1.84|0.84|1.83|0.83|1.85|0.85|1.82|0.82|0
1638520800000|2021-12-03 08:40:00|1.84|0.84|1.87|0.87|1.93|0.93|1.81|0.81|0
1638521100000|2021-12-03 08:45:00|1.86|0.86|1.87|0.87|1.88|0.88|1.86|0.86|0
1638521400000|2021-12-03 08:50:00|1.86|0.86|1.88|0.88|1.89|0.89|1.86|0.86|0
1638521700000|2021-12-03 08:55:00|1.87|0.87|1.86|0.86|1.88|0.88|1.86|0.86|0
1638522000000|2021-12-03 09:00:00|1.87|0.87|1.86|0.86|1.88|0.88|1.85|0.85|0
1638522300000|2021-12-03 09:05:00|1.87|0.87|1.89|0.89|1.89|0.89|1.86|0.86|0
1638522600000|2021-12-03 09:10:00|1.88|0.88|1.84|0.84|1.88|0.88|1.84|0.84|0
1638522900000|2021-12-03 09:15:00|1.85|0.85|1.81|0.81|1.85|0.85|1.81|0.81|0
1638523200000|2021-12-03 09:20:00|1.82|0.82|1.85|0.85|1.85|0.85|1.82|0.82|0
1638523500000|2021-12-03 09:25:00|1.84|0.84|1.83|0.83|1.86|0.86|1.82|0.82|0
1638523800000|2021-12-03 09:30:00|1.82|0.82|1.84|0.84|1.84|0.84|1.82|0.82|0
1638524100000|2021-12-03 09:35:00|1.85|0.85|1.86|0.86|1.86|0.86|1.84|0.84|0
1638524400000|2021-12-03 09:40:00|1.85|0.85|1.84|0.84|1.86|0.86|1.84|0.84|0
1638524700000|2021-12-03 09:45:00|1.83|0.83|1.86|0.86|1.86|0.86|1.83|0.83|0
1638525000000|2021-12-03 09:50:00|1.85|0.85|1.87|0.87|1.87|0.87|1.85|0.85|0
1638525300000|2021-12-03 09:55:00|1.86|0.86|1.85|0.85|1.87|0.87|1.81|0.81|0
1638525600000|2021-12-03 10:00:00|1.87|0.87|1.88|0.88|1.88|0.88|1.86|0.86|0
1638525900000|2021-12-03 10:05:00|1.87|0.87|1.87|0.87|1.89|0.89|1.87|0.87|0
1638526200000|2021-12-03 10:10:00|1.86|0.86|1.89|0.89|1.89|0.89|1.86|0.86|0
1638526500000|2021-12-03 10:15:00|1.9|0.9|1.91|0.91|1.92|0.92|1.9|0.9|0
1638526800000|2021-12-03 10:20:00|1.92|0.92|1.93|0.93|1.94|0.94|1.91|0.91|0
1638527100000|2021-12-03 10:25:00|1.92|0.92|2.05|1.05|2.08|1.08|1.88|0.88|0
1638527400000|2021-12-03 10:30:00|2.06|1.06|2.05|1.05|2.06|1.06|2.04|1.04|0
1638527700000|2021-12-03 10:35:00|2.06|1.06|2.11|1.11|2.11|1.11|2.06|1.06|0
1638528000000|2021-12-03 10:40:00|2.1|1.1|2.09|1.09|2.12|1.12|2.07|1.07|0
1638528300000|2021-12-03 10:45:00|2.1|1.1|2.12|1.12|2.12|1.12|2.08|1.08|0
1638528600000|2021-12-03 10:50:00|2.13|1.13|2.14|1.14|2.14|1.14|2.12|1.12|0
1638528900000|2021-12-03 10:55:00|2.13|1.13|2.11|1.11|2.13|1.13|2.1|1.1|0
1638529200000|2021-12-03 11:00:00|2.12|1.12|2.07|1.07|2.12|1.12|2.06|1.06|0
1638529500000|2021-12-03 11:05:00|2.08|1.08|2.08|1.08|2.09|1.09|2.07|1.07|0
1638529800000|2021-12-03 11:10:00|2.09|1.09|2.12|1.12|2.12|1.12|2.09|1.09|0
1638530100000|2021-12-03 11:15:00|2.11|1.11|2.1|1.1|2.11|1.11|2.09|1.09|0
1638530400000|2021-12-03 11:20:00|2.09|1.09|2.08|1.08|2.11|1.11|2.08|1.08|0
1638530700000|2021-12-03 11:25:00|2.09|1.09|2.07|1.07|2.09|1.09|2.07|1.07|0
1638531000000|2021-12-03 11:30:00|2.06|1.06|2.07|1.07|2.08|1.08|2.06|1.06|0
1638531300000|2021-12-03 11:35:00|2.06|1.06|2.08|1.08|2.08|1.08|2.05|1.05|0
1638531600000|2021-12-03 11:40:00|2.07|1.07|2.04|1.04|2.08|1.08|2.04|1.04|0
1638531900000|2021-12-03 11:45:00|2.05|1.05|2.04|1.04|2.06|1.06|2.04|1.04|0
1638532200000|2021-12-03 11:50:00|2.03|1.03|2.04|1.04|2.04|1.04|2.02|1.02|0
1638532500000|2021-12-03 11:55:00|2.03|1.03|2.01|1.01|2.03|1.03|2|1|0
1638532800000|2021-12-03 12:00:00|2|1|2|1|2.02|1.02|1.99|0.99|0
1638533100000|2021-12-03 12:05:00|2.01|1.01|2.02|1.02|2.02|1.02|2|1|0
1638533400000|2021-12-03 12:10:00|2.01|1.01|1.99|0.99|2.01|1.01|1.98|0.98|0
1638533700000|2021-12-03 12:15:00|2|1|1.99|0.99|2.01|1.01|1.98|0.98|0
1638534000000|2021-12-03 12:20:00|1.98|0.98|1.98|0.98|1.99|0.99|1.97|0.97|0
1638534300000|2021-12-03 12:25:00|1.97|0.97|1.97|0.97|1.98|0.98|1.97|0.97|0
1638534600000|2021-12-03 12:30:00|1.98|0.98|1.96|0.96|1.98|0.98|1.96|0.96|0
1638534900000|2021-12-03 12:35:00|1.95|0.95|1.97|0.97|1.97|0.97|1.95|0.95|0
1638535200000|2021-12-03 12:40:00|1.96|0.96|1.96|0.96|1.97|0.97|1.96|0.96|0
1638535500000|2021-12-03 12:45:00|1.97|0.97|1.69|0.69|2|1|1.69|0.69|0
1638535800000|2021-12-03 12:50:00|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1638536100000|2021-12-03 12:55:00|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1638536400000|2021-12-03 13:00:00|1.7|0.7|1.68|0.68|1.7|0.7|1.68|0.68|0
1638536700000|2021-12-03 13:05:00|1.67|0.67|1.64|0.64|1.68|0.68|1.64|0.64|0
1638537000000|2021-12-03 13:10:00|1.65|0.65|1.64|0.64|1.65|0.65|1.63|0.63|0
1638537300000|2021-12-03 13:15:00|1.54|0.54|1.6|0.6|1.6|0.6|1.54|0.54|0
1638537600000|2021-12-03 13:20:00|1.59|0.59|1.6|0.6|1.61|0.61|1.59|0.59|0
1638537900000|2021-12-03 13:25:00|1.59|0.59|1.59|0.59|1.59|0.59|1.57|0.57|0
1638538200000|2021-12-03 13:30:00|1.57|0.57|1.47|0.47|1.6|0.6|1.43|0.43|0
1638538500000|2021-12-03 13:35:00|1.46|0.46|1.45|0.45|1.47|0.47|1.43|0.43|0
1638538800000|2021-12-03 13:40:00|1.46|0.46|1.43|0.43|1.48|0.48|1.43|0.43|0
1638539100000|2021-12-03 13:45:00|1.42|0.42|1.44|0.44|1.46|0.46|1.41|0.41|0
1638539400000|2021-12-03 13:50:00|1.45|0.45|1.43|0.43|1.46|0.46|1.43|0.43|0
1638539700000|2021-12-03 13:55:00|1.42|0.42|1.41|0.41|1.42|0.42|1.38|0.38|0
1638540000000|2021-12-03 14:00:00|1.42|0.42|1.39|0.39|1.43|0.43|1.39|0.39|0
1638540300000|2021-12-03 14:05:00|1.4|0.4|1.39|0.39|1.4|0.4|1.37|0.37|0
1638540600000|2021-12-03 14:10:00|1.4|0.4|1.39|0.39|1.4|0.4|1.38|0.38|0
1638540900000|2021-12-03 14:15:00|1.38|0.38|1.38|0.38|1.4|0.4|1.38|0.38|0
1638541200000|2021-12-03 14:20:00|1.39|0.39|1.41|0.41|1.41|0.41|1.38|0.38|0
1638541500000|2021-12-03 14:25:00|1.4|0.4|1.39|0.39|1.41|0.41|1.39|0.39|0
1638541800000|2021-12-03 14:30:00|1.37|0.37|1.36|0.36|1.41|0.41|1.33|0.33|0
1638542100000|2021-12-03 14:35:00|1.35|0.35|1.46|0.46|1.46|0.46|1.35|0.35|0
1638542400000|2021-12-03 14:40:00|1.47|0.47|1.51|0.51|1.52|0.52|1.44|0.44|0
1638542700000|2021-12-03 14:45:00|1.5|0.5|1.76|0.76|1.77|0.77|1.44|0.44|0
1638543000000|2021-12-03 14:50:00|1.77|0.77|2.02|1.02|2.03|1.03|1.74|0.74|0
1638543300000|2021-12-03 14:55:00|2.03|1.03|2.15|1.15|2.18|1.18|1.96|0.96|0
1638543600000|2021-12-03 15:00:00|2.16|1.16|2.43|1.43|2.46|1.46|2.1|1.1|0
1638543900000|2021-12-03 15:05:00|2.33|1.33|2.36|1.36|2.36|1.36|2.21|1.21|0
1638544200000|2021-12-03 15:10:00|2.37|1.37|2.41|1.41|2.54|1.54|2.31|1.31|0
1638544500000|2021-12-03 15:15:00|2.4|1.4|2.32|1.32|2.4|1.4|2.26|1.26|0
1638544800000|2021-12-03 15:20:00|2.31|1.31|2.18|1.18|2.38|1.38|2.16|1.16|0
1638545100000|2021-12-03 15:25:00|2.17|1.17|2.03|1.03|2.22|1.22|2.01|1.01|0
1638545400000|2021-12-03 15:30:00|2.04|1.04|2.18|1.18|2.19|1.19|2.04|1.04|0
1638545700000|2021-12-03 15:35:00|2.19|1.19|2.17|1.17|2.22|1.22|2.11|1.11|0
1638546000000|2021-12-03 15:40:00|2.16|1.16|2.32|1.32|2.32|1.32|2.15|1.15|0
1638546300000|2021-12-03 15:45:00|2.33|1.33|2.78|1.78|2.83|1.83|2.22|1.22|0
1638546600000|2021-12-03 15:50:00|2.77|1.77|2.74|1.74|2.83|1.83|2.7|1.7|0
1638546900000|2021-12-03 15:55:00|2.75|1.75|2.39|1.39|2.8|1.8|2.36|1.36|0
1638547200000|2021-12-03 16:00:00|2.4|1.4|2.36|1.36|2.44|1.44|2.34|1.34|0
1638547500000|2021-12-03 16:05:00|2.38|1.38|2.43|1.43|2.51|1.51|2.38|1.38|0
1638547800000|2021-12-03 16:10:00|2.42|1.42|2.92|1.92|2.96|1.96|2.37|1.37|0
1638548100000|2021-12-03 16:15:00|2.91|1.91|3.08|2.08|3.09|2.09|2.89|1.89|0
1638548400000|2021-12-03 16:20:00|3.09|2.09|3.68|2.68|3.71|2.71|2.8|1.8|0
1638548700000|2021-12-03 16:25:00|3.69|2.69|3.63|2.63|3.72|2.72|3.61|2.61|0
1638549000000|2021-12-03 16:30:00|3.64|2.64|3.59|2.59|3.73|2.73|3.56|2.56|0
1638549300000|2021-12-03 16:35:00|3.52|2.52|3.61|2.61|3.64|2.64|3.51|2.51|0
1638549600000|2021-12-03 16:40:00|3.6|2.6|4.16|3.16|4.16|3.16|3.58|2.58|0
1638549900000|2021-12-03 16:45:00|4.15|3.15|4.11|3.11|4.2|3.2|4.03|3.03|0
1638550200000|2021-12-03 16:50:00|4.13|3.13|4.09|3.09|4.38|3.38|4.05|3.05|0
1638550500000|2021-12-03 16:55:00|4.11|3.11|4.24|3.24|4.24|3.24|4.07|3.07|0
1638550800000|2021-12-03 17:00:00|4.23|3.23|4.25|3.25|4.29|3.29|4.2|3.2|0
1638551100000|2021-12-03 17:05:00|4.26|3.26|4.13|3.13|4.27|3.27|4.12|3.12|0
1638551400000|2021-12-03 17:10:00|4.12|3.12|4.16|3.16|4.18|3.18|4.1|3.1|0
1638551700000|2021-12-03 17:15:00|4.17|3.17|4|3|4.17|3.17|3.97|2.97|0
1638552000000|2021-12-03 17:20:00|3.99|2.99|3.61|2.61|4.04|3.04|3.6|2.6|0
1638552300000|2021-12-03 17:25:00|3.62|2.62|3.63|2.63|3.66|2.66|3.6|2.6|0
1638552600000|2021-12-03 17:30:00|3.65|2.65|3.74|2.74|3.81|2.81|3.65|2.65|0
1638552900000|2021-12-03 17:35:00|3.73|2.73|3.53|2.53|3.77|2.77|3.52|2.52|0
1638553200000|2021-12-03 17:40:00|3.52|2.52|3.57|2.57|3.59|2.59|3.49|2.49|0
1638553500000|2021-12-03 17:45:00|3.58|2.58|3.61|2.61|3.68|2.68|3.55|2.55|0
1638553800000|2021-12-03 17:50:00|3.63|2.63|3.67|2.67|3.68|2.68|3.55|2.55|0
1638554100000|2021-12-03 17:55:00|3.66|2.66|3.68|2.68|3.76|2.76|3.66|2.66|0
1638554400000|2021-12-03 18:00:00|3.69|2.69|3.79|2.79|3.86|2.86|3.69|2.69|0
1638554700000|2021-12-03 18:05:00|3.8|2.8|3.67|2.67|3.81|2.81|3.67|2.67|0
1638555000000|2021-12-03 18:10:00|3.68|2.68|3.71|2.71|3.76|2.76|3.64|2.64|0
1638555300000|2021-12-03 18:15:00|3.7|2.7|3.55|2.55|3.78|2.78|3.53|2.53|0
1638555600000|2021-12-03 18:20:00|3.53|2.53|3.51|2.51|3.58|2.58|3.51|2.51|0
1638555900000|2021-12-03 18:25:00|3.52|2.52|3.65|2.65|3.66|2.66|3.5|2.5|0
1638556200000|2021-12-03 18:30:00|3.67|2.67|3.76|2.76|3.77|2.77|3.65|2.65|0
1638556500000|2021-12-03 18:35:00|3.75|2.75|4.11|3.11|4.11|3.11|3.74|2.74|0
1638556800000|2021-12-03 18:40:00|4.1|3.1|4.09|3.09|4.15|3.15|4.04|3.04|0
1638557100000|2021-12-03 18:45:00|4.07|3.07|4.14|3.14|4.22|3.22|4.03|3.03|0
1638557400000|2021-12-03 18:50:00|4.15|3.15|4.42|3.42|4.43|3.43|4.14|3.14|0
1638557700000|2021-12-03 18:55:00|4.41|3.41|4.61|3.61|4.61|3.61|4.38|3.38|0
1638558000000|2021-12-03 19:00:00|4.59|3.59|4.87|3.87|4.95|3.95|4.59|3.59|0
1638558300000|2021-12-03 19:05:00|4.85|3.85|5.17|4.17|5.19|4.19|4.83|3.83|0
1638558600000|2021-12-03 19:10:00|5.18|4.18|5.18|4.18|5.28|4.28|5.09|4.09|0
1638558900000|2021-12-03 19:15:00|5.2|4.2|5.36|4.36|5.36|4.36|5.18|4.18|0
1638559200000|2021-12-03 19:20:00|5.35|4.35|5.58|4.58|6.05|5.05|5.35|4.35|0
1638559500000|2021-12-03 19:25:00|5.6|4.6|5.68|4.68|5.72|4.72|5.54|4.54|0
1638559800000|2021-12-03 19:30:00|5.67|4.67|5.79|4.79|5.84|4.84|5.63|4.63|0
1638560100000|2021-12-03 19:35:00|5.75|4.75|5.89|4.89|5.96|4.96|5.72|4.72|0
1638560400000|2021-12-03 19:40:00|5.9|4.9|5.69|4.69|5.9|4.9|5.66|4.66|0
1638560700000|2021-12-03 19:45:00|5.67|4.67|5.67|4.67|5.76|4.76|5.53|4.53|0
1638561000000|2021-12-03 19:50:00|5.69|4.69|5.88|4.88|5.88|4.88|5.6|4.6|0
1638561300000|2021-12-03 19:55:00|5.87|4.87|5.82|4.82|5.9|4.9|5.72|4.72|0
1638561600000|2021-12-03 20:00:00|5.83|4.83|5.82|4.82|6.06|5.06|5.78|4.78|0
1638561900000|2021-12-03 20:05:00|5.81|4.81|5.74|4.74|5.94|4.94|5.45|4.45|0
1638562200000|2021-12-03 20:10:00|5.7|4.7|5.54|4.54|5.7|4.7|5.51|4.51|0
1638562500000|2021-12-03 20:15:00|5.55|4.55|5.6|4.6|5.66|4.66|5.47|4.47|0
1638562800000|2021-12-03 20:20:00|5.57|4.57|4.45|3.45|5.58|4.58|4.4|3.4|0
1638563100000|2021-12-03 20:25:00|4.44|3.44|4.34|3.34|4.45|3.45|4.24|3.24|0
1638563400000|2021-12-03 20:30:00|4.35|3.35|4.15|3.15|4.35|3.35|4.13|3.13|0
1638563700000|2021-12-03 20:35:00|4.16|3.16|3.95|2.95|4.35|3.35|3.85|2.85|0
1638564000000|2021-12-03 20:40:00|3.94|2.94|4.12|3.12|4.21|3.21|3.89|2.89|0
1638564300000|2021-12-03 20:45:00|4.11|3.11|4.15|3.15|4.26|3.26|4.11|3.11|0
1638564600000|2021-12-03 20:50:00|4.09|3.09|3.68|2.68|4.09|3.09|3.65|2.65|0
1638564900000|2021-12-03 20:55:00|3.7|2.7|3.41|2.41|3.7|2.7|3.38|2.38|0
1638565200000|2021-12-03 21:00:00|3.42|2.42|3.35|2.35|3.44|2.44|3.33|2.33|0
1638565500000|2021-12-03 21:05:00|3.36|2.36|3.41|2.41|3.44|2.44|3.36|2.36|0
1638565800000|2021-12-03 21:10:00|3.43|2.43|3.49|2.49|3.54|2.54|3.39|2.39|0
1638777900000|2021-12-06 08:05:00|1.66|0.66|1.67|0.67|1.67|0.67|1.65|0.65|0
1638778200000|2021-12-06 08:10:00|1.66|0.66|1.73|0.73|1.74|0.74|1.62|0.62|0
1638778500000|2021-12-06 08:15:00|1.74|0.74|1.74|0.74|1.74|0.74|1.72|0.72|0
1638778800000|2021-12-06 08:20:00|1.73|0.73|1.76|0.76|1.76|0.76|1.73|0.73|0
1638779100000|2021-12-06 08:25:00|1.75|0.75|1.74|0.74|1.78|0.78|1.74|0.74|0
1638779400000|2021-12-06 08:30:00|1.75|0.75|1.75|0.75|1.76|0.76|1.73|0.73|0
1638779700000|2021-12-06 08:35:00|1.76|0.76|1.72|0.72|1.76|0.76|1.71|0.71|0
1638780000000|2021-12-06 08:40:00|1.73|0.73|1.74|0.74|1.74|0.74|1.71|0.71|0
1638780300000|2021-12-06 08:45:00|1.73|0.73|1.74|0.74|1.75|0.75|1.73|0.73|0
1638780600000|2021-12-06 08:50:00|1.73|0.73|1.73|0.73|1.74|0.74|1.72|0.72|0
1638780900000|2021-12-06 08:55:00|1.75|0.75|1.75|0.75|1.76|0.76|1.74|0.74|0
1638781200000|2021-12-06 09:00:00|1.74|0.74|1.68|0.68|1.75|0.75|1.66|0.66|0
1638781500000|2021-12-06 09:05:00|1.67|0.67|1.69|0.69|1.71|0.71|1.67|0.67|0
1638781800000|2021-12-06 09:10:00|1.7|0.7|1.79|0.79|1.81|0.81|1.69|0.69|0
1638782100000|2021-12-06 09:15:00|1.8|0.8|1.8|0.8|1.8|0.8|1.78|0.78|0
1638782400000|2021-12-06 09:20:00|1.79|0.79|1.8|0.8|1.81|0.81|1.79|0.79|0
1638782700000|2021-12-06 09:25:00|1.79|0.79|1.79|0.79|1.8|0.8|1.78|0.78|0
1638783000000|2021-12-06 09:30:00|1.78|0.78|1.8|0.8|1.8|0.8|1.78|0.78|0
1638783300000|2021-12-06 09:35:00|1.79|0.79|1.84|0.84|1.84|0.84|1.78|0.78|0
1638783600000|2021-12-06 09:40:00|1.85|0.85|1.87|0.87|1.87|0.87|1.84|0.84|0
1638783900000|2021-12-06 09:45:00|1.88|0.88|1.88|0.88|1.9|0.9|1.88|0.88|0
1638784200000|2021-12-06 09:50:00|1.89|0.89|1.9|0.9|1.9|0.9|1.88|0.88|0
1638784500000|2021-12-06 09:55:00|1.91|0.91|1.94|0.94|1.96|0.96|1.9|0.9|0
1638784800000|2021-12-06 10:00:00|1.95|0.95|1.95|0.95|1.96|0.96|1.93|0.93|0
1638785100000|2021-12-06 10:05:00|1.94|0.94|1.96|0.96|1.96|0.96|1.94|0.94|0
1638785400000|2021-12-06 10:10:00|1.95|0.95|2|1|2|1|1.9|0.9|0
1638785700000|2021-12-06 10:15:00|1.99|0.99|1.99|0.99|2.01|1.01|1.98|0.98|0
1638786000000|2021-12-06 10:20:00|2|1|2.04|1.04|2.04|1.04|2|1|0
1638786300000|2021-12-06 10:25:00|2.05|1.05|2.22|1.22|2.22|1.22|2.04|1.04|0
1638786600000|2021-12-06 10:30:00|2.24|1.24|2.27|1.27|2.33|1.33|2.24|1.24|0
1638786900000|2021-12-06 10:35:00|2.28|1.28|2.29|1.29|2.29|1.29|2.27|1.27|0
1638787200000|2021-12-06 10:40:00|2.3|1.3|2.31|1.31|2.33|1.33|2.29|1.29|0
1638787500000|2021-12-06 10:45:00|2.3|1.3|2.3|1.3|2.31|1.31|2.28|1.28|0
1638787800000|2021-12-06 10:50:00|2.29|1.29|2.31|1.31|2.33|1.33|2.28|1.28|0
1638788100000|2021-12-06 10:55:00|2.32|1.32|2.32|1.32|2.34|1.34|2.3|1.3|0
1638788400000|2021-12-06 11:00:00|2.33|1.33|2.29|1.29|2.33|1.33|2.28|1.28|0
1638788700000|2021-12-06 11:05:00|2.3|1.3|2.24|1.24|2.3|1.3|2.24|1.24|0
1638789000000|2021-12-06 11:10:00|2.23|1.23|2.24|1.24|2.26|1.26|2.23|1.23|0
1638789300000|2021-12-06 11:15:00|2.23|1.23|2.21|1.21|2.23|1.23|2.21|1.21|0
1638789600000|2021-12-06 11:20:00|2.2|1.2|2.2|1.2|2.21|1.21|2.18|1.18|0
1638789900000|2021-12-06 11:25:00|2.19|1.19|2.21|1.21|2.23|1.23|2.19|1.19|0
1638790200000|2021-12-06 11:30:00|2.22|1.22|2.21|1.21|2.22|1.22|2.19|1.19|0
1638790500000|2021-12-06 11:35:00|2.2|1.2|2.2|1.2|2.21|1.21|2.19|1.19|0
1638790800000|2021-12-06 11:40:00|2.21|1.21|2.16|1.16|2.21|1.21|2.15|1.15|0
1638791100000|2021-12-06 11:45:00|2.15|1.15|2.17|1.17|2.17|1.17|2.13|1.13|0
1638791400000|2021-12-06 11:50:00|2.16|1.16|2.14|1.14|2.17|1.17|2.14|1.14|0
1638791700000|2021-12-06 11:55:00|2.13|1.13|1.97|0.97|2.16|1.16|1.97|0.97|0
1638792000000|2021-12-06 12:00:00|1.96|0.96|1.98|0.98|1.98|0.98|1.95|0.95|0
1638792300000|2021-12-06 12:05:00|1.97|0.97|1.99|0.99|2|1|1.96|0.96|0
1638792600000|2021-12-06 12:10:00|2|1|1.99|0.99|2|1|1.98|0.98|0
1638792900000|2021-12-06 12:15:00|2|1|2.02|1.02|2.02|1.02|2|1|0
1638793200000|2021-12-06 12:20:00|2.03|1.03|2.01|1.01|2.04|1.04|2.01|1.01|0
1638793500000|2021-12-06 12:25:00|2|1|2.02|1.02|2.02|1.02|2|1|0
1638793800000|2021-12-06 12:30:00|2.03|1.03|2.03|1.03|2.03|1.03|2.02|1.02|0
1638794100000|2021-12-06 12:35:00|2.02|1.02|2|1|2.02|1.02|1.99|0.99|0
1638794400000|2021-12-06 12:40:00|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1638795000000|2021-12-06 12:50:00|1.98|0.98|2|1|2.02|1.02|1.98|0.98|0
1638795300000|2021-12-06 12:55:00|2.01|1.01|2|1|2.01|1.01|1.99|0.99|0
1638795600000|2021-12-06 13:00:00|1.99|0.99|2|1|2|1|1.98|0.98|0
1638795900000|2021-12-06 13:05:00|2.01|1.01|1.97|0.97|2.01|1.01|1.97|0.97|0
1638796200000|2021-12-06 13:10:00|1.96|0.96|1.96|0.96|1.98|0.98|1.95|0.95|0
1638796500000|2021-12-06 13:15:00|1.97|0.97|1.95|0.95|1.97|0.97|1.94|0.94|0
1638796800000|2021-12-06 13:20:00|1.96|0.96|1.97|0.97|1.97|0.97|1.94|0.94|0
1638797100000|2021-12-06 13:25:00|1.96|0.96|1.96|0.96|1.97|0.97|1.95|0.95|0
1638797400000|2021-12-06 13:30:00|1.97|0.97|1.98|0.98|1.99|0.99|1.96|0.96|0
1638797700000|2021-12-06 13:35:00|1.99|0.99|1.94|0.94|1.99|0.99|1.93|0.93|0
1638798000000|2021-12-06 13:40:00|1.93|0.93|1.9|0.9|1.94|0.94|1.9|0.9|0
1638798300000|2021-12-06 13:45:00|1.91|0.91|1.92|0.92|1.92|0.92|1.9|0.9|0
1638798600000|2021-12-06 13:50:00|1.91|0.91|1.91|0.91|1.92|0.92|1.9|0.9|0
1638798900000|2021-12-06 13:55:00|1.9|0.9|1.87|0.87|1.91|0.91|1.87|0.87|0
1638799200000|2021-12-06 14:00:00|1.88|0.88|1.87|0.87|1.9|0.9|1.87|0.87|0
1638799500000|2021-12-06 14:05:00|1.88|0.88|1.86|0.86|1.88|0.88|1.86|0.86|0
1638799800000|2021-12-06 14:10:00|1.85|0.85|1.84|0.84|1.86|0.86|1.83|0.83|0
1638800100000|2021-12-06 14:15:00|1.83|0.83|1.82|0.82|1.84|0.84|1.81|0.81|0
1638800400000|2021-12-06 14:20:00|1.81|0.81|1.82|0.82|1.83|0.83|1.81|0.81|0
1638800700000|2021-12-06 14:25:00|1.83|0.83|1.81|0.81|1.84|0.84|1.81|0.81|0
1638801000000|2021-12-06 14:30:00|1.82|0.82|1.92|0.92|1.92|0.92|1.77|0.77|0
1638801300000|2021-12-06 14:35:00|1.93|0.93|2.07|1.07|2.1|1.1|1.93|0.93|0
1638801600000|2021-12-06 14:40:00|2.08|1.08|1.91|0.91|2.1|1.1|1.9|0.9|0
1638801900000|2021-12-06 14:45:00|1.92|0.92|1.72|0.72|1.96|0.96|1.63|0.63|0
1638802200000|2021-12-06 14:50:00|1.71|0.71|1.75|0.75|1.75|0.75|1.68|0.68|0
1638802500000|2021-12-06 14:55:00|1.74|0.74|1.69|0.69|1.79|0.79|1.69|0.69|0
1638802800000|2021-12-06 15:00:00|1.7|0.7|1.76|0.76|1.78|0.78|1.68|0.68|0
1638803100000|2021-12-06 15:05:00|1.74|0.74|1.84|0.84|1.93|0.93|1.74|0.74|0
1638803400000|2021-12-06 15:10:00|1.85|0.85|2.35|1.35|2.36|1.36|1.61|0.61|0
1638803700000|2021-12-06 15:15:00|2.34|1.34|2.34|1.34|2.35|1.35|2.3|1.3|0
1638804000000|2021-12-06 15:20:00|2.35|1.35|2.33|1.33|2.36|1.36|2.3|1.3|0
1638804300000|2021-12-06 15:25:00|2.35|1.35|2.18|1.18|2.39|1.39|2.17|1.17|0
1638804600000|2021-12-06 15:30:00|2.17|1.17|2.19|1.19|2.21|1.21|2.15|1.15|0
1638804900000|2021-12-06 15:35:00|2.2|1.2|2.19|1.19|2.25|1.25|2.19|1.19|0
1638805200000|2021-12-06 15:40:00|2.2|1.2|2.34|1.34|2.34|1.34|2.15|1.15|0
1638805500000|2021-12-06 15:45:00|2.33|1.33|2.3|1.3|2.35|1.35|2.29|1.29|0
1638805800000|2021-12-06 15:50:00|2.31|1.31|2.3|1.3|2.36|1.36|2.28|1.28|0
1638806100000|2021-12-06 15:55:00|2.29|1.29|2.22|1.22|2.29|1.29|2.21|1.21|0
1638806400000|2021-12-06 16:00:00|2.21|1.21|2.26|1.26|2.28|1.28|2.2|1.2|0
1638806700000|2021-12-06 16:05:00|2.27|1.27|2.26|1.26|2.28|1.28|2.24|1.24|0
1638807000000|2021-12-06 16:10:00|2.27|1.27|2.34|1.34|2.35|1.35|2.23|1.23|0
1638807300000|2021-12-06 16:15:00|2.35|1.35|2.27|1.27|2.38|1.38|2.27|1.27|0
1638807600000|2021-12-06 16:20:00|2.28|1.28|2.29|1.29|2.32|1.32|2.28|1.28|0
1638807900000|2021-12-06 16:25:00|2.27|1.27|2.28|1.28|2.29|1.29|2.25|1.25|0
1638808200000|2021-12-06 16:30:00|2.29|1.29|2.25|1.25|2.32|1.32|2.23|1.23|0
1638808500000|2021-12-06 16:35:00|2.24|1.24|2.24|1.24|2.27|1.27|2.22|1.22|0
1638808800000|2021-12-06 16:40:00|2.25|1.25|2.2|1.2|2.26|1.26|2.2|1.2|0
1638809100000|2021-12-06 16:45:00|2.21|1.21|2.39|1.39|2.39|1.39|2.19|1.19|0
1638809400000|2021-12-06 16:50:00|2.38|1.38|2.35|1.35|2.4|1.4|2.34|1.34|0
1638809700000|2021-12-06 16:55:00|2.36|1.36|2.37|1.37|2.39|1.39|2.34|1.34|0
1638810000000|2021-12-06 17:00:00|2.36|1.36|2.32|1.32|2.37|1.37|2.31|1.31|0
1638810300000|2021-12-06 17:05:00|2.31|1.31|2.32|1.32|2.36|1.36|2.31|1.31|0
1638810600000|2021-12-06 17:10:00|2.31|1.31|2.23|1.23|2.33|1.33|2.23|1.23|0
1638810900000|2021-12-06 17:15:00|2.24|1.24|2.18|1.18|2.26|1.26|2.18|1.18|0
1638811200000|2021-12-06 17:20:00|2.19|1.19|2.18|1.18|2.2|1.2|2.16|1.16|0
1638811500000|2021-12-06 17:25:00|2.17|1.17|2.17|1.17|2.17|1.17|2.15|1.15|0
1638811800000|2021-12-06 17:30:00|2.16|1.16|2.14|1.14|2.17|1.17|2.13|1.13|0
1638812100000|2021-12-06 17:35:00|2.13|1.13|2.16|1.16|2.16|1.16|2.13|1.13|0
1638812400000|2021-12-06 17:40:00|2.15|1.15|2.17|1.17|2.19|1.19|2.14|1.14|0
1638812700000|2021-12-06 17:45:00|2.16|1.16|2.12|1.12|2.16|1.16|2.12|1.12|0
1638813000000|2021-12-06 17:50:00|2.13|1.13|2.11|1.11|2.13|1.13|2.11|1.11|0
1638813300000|2021-12-06 17:55:00|2.12|1.12|2.07|1.07|2.12|1.12|2.07|1.07|0
1638813600000|2021-12-06 18:00:00|2.06|1.06|2.05|1.05|2.1|1.1|2.04|1.04|0
1638813900000|2021-12-06 18:05:00|2.06|1.06|2.06|1.06|2.07|1.07|2.05|1.05|0
1638814200000|2021-12-06 18:10:00|2.05|1.05|2.08|1.08|2.08|1.08|2.05|1.05|0
1638814500000|2021-12-06 18:15:00|2.07|1.07|2.06|1.06|2.08|1.08|2.05|1.05|0
1638814800000|2021-12-06 18:20:00|2.07|1.07|2.06|1.06|2.09|1.09|2.06|1.06|0
1638815100000|2021-12-06 18:25:00|2.05|1.05|1.68|0.68|2.08|1.08|1.66|0.66|0
1638815400000|2021-12-06 18:30:00|1.69|0.69|1.69|0.69|1.69|0.69|1.67|0.67|0
1638815700000|2021-12-06 18:35:00|1.68|0.68|1.69|0.69|1.7|0.7|1.68|0.68|0
1638816000000|2021-12-06 18:40:00|1.68|0.68|1.68|0.68|1.69|0.69|1.67|0.67|0
1638816300000|2021-12-06 18:45:00|1.69|0.69|1.67|0.67|1.69|0.69|1.66|0.66|0
1638816600000|2021-12-06 18:50:00|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1638816900000|2021-12-06 18:55:00|1.68|0.68|1.67|0.67|1.68|0.68|1.66|0.66|0
1638817200000|2021-12-06 19:00:00|1.66|0.66|1.66|0.66|1.67|0.67|1.64|0.64|0
1638817500000|2021-12-06 19:05:00|1.67|0.67|1.68|0.68|1.69|0.69|1.66|0.66|0
1638817800000|2021-12-06 19:10:00|1.67|0.67|1.66|0.66|1.67|0.67|1.65|0.65|0
1638818100000|2021-12-06 19:15:00|1.67|0.67|1.67|0.67|1.67|0.67|1.65|0.65|0
1638818400000|2021-12-06 19:20:00|1.68|0.68|1.67|0.67|1.68|0.68|1.66|0.66|0
1638818700000|2021-12-06 19:25:00|1.66|0.66|1.67|0.67|1.68|0.68|1.66|0.66|0
1638819000000|2021-12-06 19:30:00|1.66|0.66|1.67|0.67|1.67|0.67|1.65|0.65|0
1638819300000|2021-12-06 19:35:00|1.66|0.66|1.68|0.68|1.68|0.68|1.66|0.66|0
1638819600000|2021-12-06 19:40:00|1.69|0.69|1.73|0.73|1.73|0.73|1.67|0.67|0
1638819900000|2021-12-06 19:45:00|1.72|0.72|1.73|0.73|1.74|0.74|1.71|0.71|0
1638820200000|2021-12-06 19:50:00|1.74|0.74|1.74|0.74|1.76|0.76|1.74|0.74|0
1638820500000|2021-12-06 19:55:00|1.75|0.75|1.75|0.75|1.76|0.76|1.73|0.73|0
1638820800000|2021-12-06 20:00:00|1.74|0.74|1.77|0.77|1.77|0.77|1.72|0.72|0
1638821100000|2021-12-06 20:05:00|1.76|0.76|1.74|0.74|1.77|0.77|1.74|0.74|0
1638821400000|2021-12-06 20:10:00|1.75|0.75|1.73|0.73|1.76|0.76|1.73|0.73|0
1638821700000|2021-12-06 20:15:00|1.72|0.72|1.7|0.7|1.73|0.73|1.69|0.69|0
1638822000000|2021-12-06 20:20:00|1.69|0.69|1.73|0.73|1.73|0.73|1.69|0.69|0
1638822300000|2021-12-06 20:25:00|1.72|0.72|1.73|0.73|1.76|0.76|1.72|0.72|0
1638822600000|2021-12-06 20:30:00|1.74|0.74|1.73|0.73|1.76|0.76|1.71|0.71|0
1638822900000|2021-12-06 20:35:00|1.74|0.74|1.73|0.73|1.76|0.76|1.73|0.73|0
1638823200000|2021-12-06 20:40:00|1.74|0.74|1.71|0.71|1.76|0.76|1.71|0.71|0
1638823500000|2021-12-06 20:45:00|1.72|0.72|1.83|0.83|1.86|0.86|1.7|0.7|0
1638823800000|2021-12-06 20:50:00|1.85|0.85|1.79|0.79|1.85|0.85|1.78|0.78|0
1638824100000|2021-12-06 20:55:00|1.78|0.78|1.84|0.84|1.85|0.85|1.78|0.78|0
1638824400000|2021-12-06 21:00:00|1.85|0.85|1.85|0.85|1.85|0.85|1.83|0.83|0
1638824700000|2021-12-06 21:05:00|1.84|0.84|1.83|0.83|1.85|0.85|1.83|0.83|0
1638825000000|2021-12-06 21:10:00|1.82|0.82|1.83|0.83|1.84|0.84|1.82|0.82|0
1638825300000|2021-12-06 21:15:00|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1638825600000|2021-12-06 21:20:00|1.82|0.82|1.82|0.82|1.82|0.82|1.81|0.81|0
1638825900000|2021-12-06 21:25:00|1.83|0.83|1.8|0.8|1.83|0.83|1.8|0.8|0
1638826200000|2021-12-06 21:30:00|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1638826500000|2021-12-06 21:35:00|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1638826800000|2021-12-06 21:40:00|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1638827100000|2021-12-06 21:45:00|1.79|0.79|1.79|0.79|1.8|0.8|1.79|0.79|0
1638827400000|2021-12-06 21:50:00|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1638827700000|2021-12-06 21:55:00|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1638828000000|2021-12-06 22:00:00|1.79|0.79|1.78|0.78|1.79|0.79|1.78|0.78|0
1638829800000|2021-12-06 22:30:00|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1638830100000|2021-12-06 22:35:00|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1638830400000|2021-12-06 22:40:00|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1638831600000|2021-12-06 23:00:00|1.76|0.76|1.76|0.76|1.77|0.77|1.75|0.75|0
1638831900000|2021-12-06 23:05:00|1.77|0.77|1.77|0.77|1.77|0.77|1.76|0.76|0
1638832200000|2021-12-06 23:10:00|1.76|0.76|1.79|0.79|1.79|0.79|1.76|0.76|0
1638832500000|2021-12-06 23:15:00|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1638832800000|2021-12-06 23:20:00|1.78|0.78|1.78|0.78|1.79|0.79|1.78|0.78|0
1638833100000|2021-12-06 23:25:00|1.79|0.79|1.77|0.77|1.79|0.79|1.77|0.77|0
1638833400000|2021-12-06 23:30:00|1.78|0.78|1.78|0.78|1.79|0.79|1.78|0.78|0
1638833700000|2021-12-06 23:35:00|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1638834000000|2021-12-06 23:40:00|1.77|0.77|1.76|0.76|1.78|0.78|1.76|0.76|0
1638834300000|2021-12-06 23:45:00|1.77|0.77|1.77|0.77|1.77|0.77|1.76|0.76|0
1638834600000|2021-12-06 23:50:00|1.76|0.76|1.77|0.77|1.78|0.78|1.76|0.76|0
1638834900000|2021-12-06 23:55:00|1.76|0.76|1.75|0.75|1.77|0.77|1.75|0.75|0
1638835200000|2021-12-07 00:00:00|1.76|0.76|1.77|0.77|1.77|0.77|1.75|0.75|0
1638835500000|2021-12-07 00:05:00|1.76|0.76|1.76|0.76|1.76|0.76|1.75|0.75|0
1638835800000|2021-12-07 00:10:00|1.75|0.75|1.77|0.77|1.77|0.77|1.75|0.75|0
1638836100000|2021-12-07 00:15:00|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1638836400000|2021-12-07 00:20:00|1.78|0.78|1.79|0.79|1.79|0.79|1.77|0.77|0
1638836700000|2021-12-07 00:25:00|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1638837000000|2021-12-07 00:30:00|1.78|0.78|1.76|0.76|1.78|0.78|1.76|0.76|0
1638837300000|2021-12-07 00:35:00|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1638837600000|2021-12-07 00:40:00|1.75|0.75|1.75|0.75|1.75|0.75|1.74|0.74|0
1638837900000|2021-12-07 00:45:00|1.74|0.74|1.76|0.76|1.76|0.76|1.74|0.74|0
1638838200000|2021-12-07 00:50:00|1.75|0.75|1.76|0.76|1.76|0.76|1.74|0.74|0
1638838500000|2021-12-07 00:55:00|1.75|0.75|1.74|0.74|1.75|0.75|1.73|0.73|0
1638838800000|2021-12-07 01:00:00|1.73|0.73|1.7|0.7|1.74|0.74|1.7|0.7|0
1638839100000|2021-12-07 01:05:00|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1638839400000|2021-12-07 01:10:00|1.7|0.7|1.68|0.68|1.7|0.7|1.67|0.67|0
1638839700000|2021-12-07 01:15:00|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1638840000000|2021-12-07 01:20:00|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1638840300000|2021-12-07 01:25:00|1.67|0.67|1.69|0.69|1.69|0.69|1.67|0.67|0
1638840600000|2021-12-07 01:30:00|1.68|0.68|1.69|0.69|1.7|0.7|1.68|0.68|0
1638840900000|2021-12-07 01:35:00|1.7|0.7|1.67|0.67|1.7|0.7|1.67|0.67|0
1638841200000|2021-12-07 01:40:00|1.66|0.66|1.66|0.66|1.67|0.67|1.65|0.65|0
1638841500000|2021-12-07 01:45:00|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1638841800000|2021-12-07 01:50:00|1.67|0.67|1.67|0.67|1.67|0.67|1.66|0.66|0
1638842100000|2021-12-07 01:55:00|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1638842400000|2021-12-07 02:00:00|1.66|0.66|1.66|0.66|1.67|0.67|1.66|0.66|0
1638842700000|2021-12-07 02:05:00|1.67|0.67|1.68|0.68|1.68|0.68|1.66|0.66|0
1638843000000|2021-12-07 02:10:00|1.69|0.69|1.69|0.69|1.7|0.7|1.68|0.68|0
1638843300000|2021-12-07 02:15:00|1.7|0.7|1.68|0.68|1.7|0.7|1.68|0.68|0
1638843600000|2021-12-07 02:20:00|1.67|0.67|1.67|0.67|1.68|0.68|1.67|0.67|0
1638843900000|2021-12-07 02:25:00|1.66|0.66|1.67|0.67|1.68|0.68|1.66|0.66|0
1638844200000|2021-12-07 02:30:00|1.68|0.68|1.69|0.69|1.69|0.69|1.67|0.67|0
1638844500000|2021-12-07 02:35:00|1.68|0.68|1.68|0.68|1.68|0.68|1.67|0.67|0
1638844800000|2021-12-07 02:40:00|1.67|0.67|1.67|0.67|1.68|0.68|1.67|0.67|0
1638845100000|2021-12-07 02:45:00|1.68|0.68|1.68|0.68|1.68|0.68|1.67|0.67|0
1638845400000|2021-12-07 02:50:00|1.69|0.69|1.69|0.69|1.69|0.69|1.68|0.68|0
1638845700000|2021-12-07 02:55:00|1.68|0.68|1.68|0.68|1.69|0.69|1.68|0.68|0
1638846000000|2021-12-07 03:00:00|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1638846300000|2021-12-07 03:05:00|1.67|0.67|1.69|0.69|1.69|0.69|1.67|0.67|0
1638846600000|2021-12-07 03:10:00|1.68|0.68|1.67|0.67|1.69|0.69|1.67|0.67|0
1638846900000|2021-12-07 03:15:00|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1638847200000|2021-12-07 03:20:00|1.66|0.66|1.66|0.66|1.67|0.67|1.66|0.66|0
1638847500000|2021-12-07 03:25:00|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1638847800000|2021-12-07 03:30:00|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1638848100000|2021-12-07 03:35:00|1.64|0.64|1.64|0.64|1.65|0.65|1.64|0.64|0
1638848700000|2021-12-07 03:45:00|1.63|0.63|1.63|0.63|1.64|0.64|1.63|0.63|0
1638849000000|2021-12-07 03:50:00|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1638849300000|2021-12-07 03:55:00|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1638849600000|2021-12-07 04:00:00|1.63|0.63|1.61|0.61|1.63|0.63|1.61|0.61|0
1638849900000|2021-12-07 04:05:00|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1638850200000|2021-12-07 04:10:00|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1638850500000|2021-12-07 04:15:00|1.59|0.59|1.59|0.59|1.59|0.59|1.58|0.58|0
1638850800000|2021-12-07 04:20:00|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1638851100000|2021-12-07 04:25:00|1.59|0.59|1.58|0.58|1.59|0.59|1.57|0.57|0
1638851400000|2021-12-07 04:30:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1638851700000|2021-12-07 04:35:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1638852000000|2021-12-07 04:40:00|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1638852300000|2021-12-07 04:45:00|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1638852600000|2021-12-07 04:50:00|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1638852900000|2021-12-07 04:55:00|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1638853200000|2021-12-07 05:00:00|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1638853500000|2021-12-07 05:05:00|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1638853800000|2021-12-07 05:10:00|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1638854400000|2021-12-07 05:20:00|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1638854700000|2021-12-07 05:25:00|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1638855300000|2021-12-07 05:35:00|1.53|0.53|1.52|0.52|1.54|0.54|1.52|0.52|0
1638855600000|2021-12-07 05:40:00|1.53|0.53|1.51|0.51|1.53|0.53|1.51|0.51|0
1638855900000|2021-12-07 05:45:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1638856200000|2021-12-07 05:50:00|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1638856500000|2021-12-07 05:55:00|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1638856800000|2021-12-07 06:00:00|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1638857100000|2021-12-07 06:05:00|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1638857400000|2021-12-07 06:10:00|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1638857700000|2021-12-07 06:15:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1638858000000|2021-12-07 06:20:00|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1638858300000|2021-12-07 06:25:00|1.49|0.49|1.49|0.49|1.49|0.49|1.48|0.48|0
1638858600000|2021-12-07 06:30:00|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1638858900000|2021-12-07 06:35:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1638859200000|2021-12-07 06:40:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1638859500000|2021-12-07 06:45:00|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1638859800000|2021-12-07 06:50:00|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1638860100000|2021-12-07 06:55:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1638860400000|2021-12-07 07:00:00|1.47|0.47|1.45|0.45|1.47|0.47|1.44|0.44|0
1638860700000|2021-12-07 07:05:00|1.44|0.44|1.44|0.44|1.45|0.45|1.43|0.43|0
1638861000000|2021-12-07 07:10:00|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1638861300000|2021-12-07 07:15:00|1.44|0.44|1.44|0.44|1.45|0.45|1.43|0.43|0
1638861600000|2021-12-07 07:20:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1638861900000|2021-12-07 07:25:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1638862200000|2021-12-07 07:30:00|1.45|0.45|1.45|0.45|1.45|0.45|1.43|0.43|0
1638862500000|2021-12-07 07:35:00|1.44|0.44|1.44|0.44|1.45|0.45|1.43|0.43|0
1638862800000|2021-12-07 07:40:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1638863100000|2021-12-07 07:45:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1638863400000|2021-12-07 07:50:00|1.43|0.43|1.41|0.41|1.43|0.43|1.41|0.41|0
1638863700000|2021-12-07 07:55:00|1.4|0.4|1.11|0.11|1.5|0.5|1.11|0.11|0
1638864000000|2021-12-07 08:00:00|1.12|0.12|1.09|0.09|1.12|0.12|1.08|0.08|0
1638864300000|2021-12-07 08:05:00|1.1|0.1|1.12|0.12|1.12|0.12|1.06|0.06|0
1638864600000|2021-12-07 08:10:00|1.17|0.17|1.16|0.16|1.17|0.17|1.15|0.15|0
1638864900000|2021-12-07 08:15:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1638865200000|2021-12-07 08:20:00|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1638865500000|2021-12-07 08:25:00|1.15|0.15|1.2|0.2|1.22|0.22|1.11|0.11|0
1638865800000|2021-12-07 08:30:00|1.21|0.21|1.21|0.21|1.23|0.23|1.17|0.17|0
1638866100000|2021-12-07 08:35:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1638866400000|2021-12-07 08:40:00|1.22|0.22|1.2|0.2|1.22|0.22|1.2|0.2|0
1638866700000|2021-12-07 08:45:00|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1638867000000|2021-12-07 08:50:00|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1638867300000|2021-12-07 08:55:00|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1638867600000|2021-12-07 09:00:00|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1638867900000|2021-12-07 09:05:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1638868200000|2021-12-07 09:10:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1638868500000|2021-12-07 09:15:00|1.17|0.17|1.15|0.15|1.2|0.2|1.15|0.15|0
1638868800000|2021-12-07 09:20:00|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1638869100000|2021-12-07 09:25:00|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1638869400000|2021-12-07 09:30:00|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1638869700000|2021-12-07 09:35:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1638870000000|2021-12-07 09:40:00|1.16|0.16|1.15|0.15|1.17|0.17|1.15|0.15|0
1638870600000|2021-12-07 09:50:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1638870900000|2021-12-07 09:55:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1638871200000|2021-12-07 10:00:00|1.14|0.14|1.14|0.14|1.15|0.15|1.13|0.13|0
1638871500000|2021-12-07 10:05:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1638871800000|2021-12-07 10:10:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1638872100000|2021-12-07 10:15:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1638872400000|2021-12-07 10:20:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1638872700000|2021-12-07 10:25:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1638873600000|2021-12-07 10:40:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1638873900000|2021-12-07 10:45:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1638874200000|2021-12-07 10:50:00|1.09|0.09|1.09|0.09|1.14|0.14|1.08|0.08|0
1638874500000|2021-12-07 10:55:00|1.11|0.11|1.08|0.08|1.11|0.11|1.08|0.08|0
1638874800000|2021-12-07 11:00:00|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1638875100000|2021-12-07 11:05:00|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1638875400000|2021-12-07 11:10:00|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1638875700000|2021-12-07 11:15:00|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1638876000000|2021-12-07 11:20:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1638876300000|2021-12-07 11:25:00|1.1|0.1|1.09|0.09|1.1|0.1|1.08|0.08|0
1638876600000|2021-12-07 11:30:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1638876900000|2021-12-07 11:35:00|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1638877200000|2021-12-07 11:40:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1638877500000|2021-12-07 11:45:00|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1638877800000|2021-12-07 11:50:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1638878100000|2021-12-07 11:55:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1638878400000|2021-12-07 12:00:00|1.07|0.07|1.09|0.09|1.09|0.09|1.07|0.07|0
1638878700000|2021-12-07 12:05:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1638879000000|2021-12-07 12:10:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1638879600000|2021-12-07 12:20:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1638880500000|2021-12-07 12:35:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1638881100000|2021-12-07 12:45:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1638881400000|2021-12-07 12:50:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1638881700000|2021-12-07 12:55:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1638882000000|2021-12-07 13:00:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1638882300000|2021-12-07 13:05:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1638882900000|2021-12-07 13:15:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1638883200000|2021-12-07 13:20:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1638883500000|2021-12-07 13:25:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1638883800000|2021-12-07 13:30:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1638884100000|2021-12-07 13:35:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1638884400000|2021-12-07 13:40:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1638884700000|2021-12-07 13:45:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1638885000000|2021-12-07 13:50:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1638885300000|2021-12-07 13:55:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1638885600000|2021-12-07 14:00:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1638885900000|2021-12-07 14:05:00|1.06|0.06|1|0|1.07|0.07|1|0|0
1640033700000|2021-12-20 20:55:00|103.3|101.7|103.3|101.7|103.58|101.98|102.67|101.07|0
1640034000000|2021-12-20 21:00:00|103.09|101.49|103.16|101.56|103.72|102.12|103.09|101.49|0
1640034300000|2021-12-20 21:05:00|103.23|101.63|102.42|100.82|103.3|101.7|102.42|100.82|0
1640034600000|2021-12-20 21:10:00|102.35|100.75|101.59|99.99|102.35|100.75|101.59|99.99|0
1640034900000|2021-12-20 21:15:00|102.29|99.49|102.02|99.22|102.54|99.74|102|99.2|0
1640035200000|2021-12-20 21:20:00|102.05|99.25|102.22|99.42|102.29|99.49|102.05|99.25|0
1640035500000|2021-12-20 21:25:00|102.19|99.39|102.12|99.32|102.27|99.47|102.02|99.22|0
1640035800000|2021-12-20 21:30:00|102.08|99.28|102.18|99.38|102.22|99.42|101.98|99.18|0
1640036100000|2021-12-20 21:35:00|102.15|99.35|102.1|99.3|102.22|99.42|102.08|99.28|0
1640036400000|2021-12-20 21:40:00|102.08|99.28|102.25|99.45|102.29|99.49|102.04|99.24|0
1640036700000|2021-12-20 21:45:00|102.15|99.35|102.25|99.45|102.28|99.48|102.15|99.35|0
1640037000000|2021-12-20 21:50:00|102.28|99.48|102.38|99.58|102.42|99.62|102.25|99.45|0
1640037300000|2021-12-20 21:55:00|102.35|99.55|102.37|99.57|102.42|99.62|102.35|99.55|0
1640037600000|2021-12-20 22:00:00|102.32|99.52|102.35|99.55|102.4|99.6|102.32|99.52|0
1640037900000|2021-12-20 22:05:00|102.36|99.56|102.33|99.53|102.36|99.56|102.33|99.53|0
1640038200000|2021-12-20 22:10:00|102.34|99.54|102.35|99.55|102.35|99.55|102.31|99.51|0
1640038500000|2021-12-20 22:15:00|102.36|99.56|102.35|99.55|102.36|99.56|102.33|99.53|0
1640038800000|2021-12-20 22:20:00|102.33|99.53|102.32|99.52|102.36|99.56|102.32|99.52|0
1640039100000|2021-12-20 22:25:00|102.36|99.56|102.32|99.52|102.36|99.56|102.27|99.47|0
1640039400000|2021-12-20 22:30:00|102.33|99.53|102.34|99.54|102.34|99.54|102.33|99.53|0
1640039700000|2021-12-20 22:35:00|102.35|99.55|102.35|99.55|102.35|99.55|102.34|99.54|0
1640040000000|2021-12-20 22:40:00|102.34|99.54|102.32|99.52|102.35|99.55|102.32|99.52|0
1640040300000|2021-12-20 22:45:00|102.3|99.5|102.32|99.52|102.32|99.52|102.3|99.5|0
1640040600000|2021-12-20 22:50:00|102.28|99.48|102.27|99.47|102.28|99.48|102.26|99.46|0
1640040900000|2021-12-20 22:55:00|102.32|99.52|102.27|99.47|102.34|99.54|102.27|99.47|0
1640041200000|2021-12-20 23:00:00|102.28|99.48|102.36|99.56|102.36|99.56|101.77|98.97|0
1640041500000|2021-12-20 23:05:00|102.27|99.47|102.15|99.35|102.36|99.56|102.12|99.32|0
1640041800000|2021-12-20 23:10:00|102.18|99.38|102.18|99.38|102.29|99.49|102.05|99.25|0
1640042100000|2021-12-20 23:15:00|102.11|99.31|101.91|99.11|102.42|99.62|101.87|99.07|0
1640042400000|2021-12-20 23:20:00|101.87|99.07|101.59|98.79|101.97|99.17|101.59|98.79|0
1640042700000|2021-12-20 23:25:00|101.61|98.81|101.49|98.69|101.63|98.83|101.46|98.66|0
1640043000000|2021-12-20 23:30:00|101.46|98.66|101.39|98.59|101.46|98.66|101.34|98.54|0
1640043300000|2021-12-20 23:35:00|101.35|98.55|101.08|98.28|101.39|98.59|100.97|98.17|0
1640043600000|2021-12-20 23:40:00|101.04|98.24|100.87|98.07|101.14|98.34|100.84|98.04|0
1640043900000|2021-12-20 23:45:00|100.85|98.05|101.04|98.24|101.21|98.41|100.77|97.97|0
1640044200000|2021-12-20 23:50:00|101.07|98.27|101.24|98.44|101.31|98.51|101.06|98.26|0
1640044500000|2021-12-20 23:55:00|101.21|98.41|101.07|98.27|101.28|98.48|100.97|98.17|0
1640044800000|2021-12-21 00:00:00|101.05|98.25|101.44|98.64|101.51|98.71|100.97|98.17|0
1640045100000|2021-12-21 00:05:00|101.48|98.68|101.37|98.57|101.48|98.68|101.24|98.44|0
1640045400000|2021-12-21 00:10:00|101.39|98.59|101.17|98.37|101.48|98.68|101.1|98.3|0
1640045700000|2021-12-21 00:15:00|101.2|98.4|101.47|98.67|101.58|98.78|101.17|98.37|0
1640046000000|2021-12-21 00:20:00|101.44|98.64|101.81|99.01|101.85|99.05|101.4|98.6|0
1640046300000|2021-12-21 00:25:00|101.78|98.98|102.02|99.22|102.02|99.22|101.61|98.81|0
1640046600000|2021-12-21 00:30:00|101.98|99.18|102.02|99.22|102.22|99.42|101.88|99.08|0
1640046900000|2021-12-21 00:35:00|101.98|99.18|101.5|98.7|102.02|99.22|101.36|98.56|0
1640047200000|2021-12-21 00:40:00|101.52|98.72|101.39|98.59|101.53|98.73|101.29|98.49|0
1640047500000|2021-12-21 00:45:00|101.36|98.56|101.67|98.87|101.67|98.87|101.29|98.49|0
1640047800000|2021-12-21 00:50:00|101.7|98.9|101.67|98.87|101.7|98.9|101.5|98.7|0
1640048100000|2021-12-21 00:55:00|101.7|98.9|101.7|98.9|101.75|98.95|101.6|98.8|0
1640048400000|2021-12-21 01:00:00|101.61|98.81|102.49|99.69|102.77|99.97|101.56|98.76|0
1640048700000|2021-12-21 01:05:00|102.45|99.65|102.35|99.55|102.51|99.71|102.14|99.34|0
1640049000000|2021-12-21 01:10:00|102.3|99.5|101.99|99.19|102.3|99.5|101.85|99.05|0
1640049300000|2021-12-21 01:15:00|101.93|99.13|102|99.2|102|99.2|101.76|98.96|0
1640049600000|2021-12-21 01:20:00|101.98|99.18|102.07|99.27|102.07|99.27|101.62|98.82|0
1640049900000|2021-12-21 01:25:00|102.1|99.3|101.62|98.82|102.14|99.34|101.55|98.75|0
1640050200000|2021-12-21 01:30:00|101.69|98.89|100.83|98.03|101.69|98.89|100.8|98|0
1640050500000|2021-12-21 01:35:00|100.85|98.05|100.59|97.79|100.93|98.13|100.18|97.38|0
1640050800000|2021-12-21 01:40:00|100.62|97.82|100.27|97.47|100.66|97.86|100.18|97.38|0
1640051100000|2021-12-21 01:45:00|100.28|97.48|100.18|97.38|100.39|97.59|100.11|97.31|0
1640051400000|2021-12-21 01:50:00|100.2|97.4|100.04|97.24|100.25|97.45|99.98|97.18|0
1640051700000|2021-12-21 01:55:00|100.03|97.23|100.14|97.34|100.28|97.48|100.01|97.21|0
1640052000000|2021-12-21 02:00:00|100.08|97.28|100.14|97.34|100.24|97.44|100.04|97.24|0
1640052300000|2021-12-21 02:05:00|100.16|97.36|100.27|97.47|100.34|97.54|100.04|97.24|0
1640052600000|2021-12-21 02:10:00|100.24|97.44|100.32|97.52|100.38|97.58|100.21|97.41|0
1640052900000|2021-12-21 02:15:00|100.34|97.54|100.42|97.62|100.58|97.78|100.24|97.44|0
1640053200000|2021-12-21 02:20:00|100.47|97.67|100.4|97.6|100.47|97.67|100.3|97.5|0
1640053500000|2021-12-21 02:25:00|100.42|97.62|100.44|97.64|100.47|97.67|100.32|97.52|0
1640053800000|2021-12-21 02:30:00|100.42|97.62|100.39|97.59|100.59|97.79|100.33|97.53|0
1640054100000|2021-12-21 02:35:00|100.37|97.57|100.67|97.87|100.67|97.87|100.33|97.53|0
1640054400000|2021-12-21 02:40:00|100.65|97.85|101.22|98.42|101.22|98.42|100.6|97.8|0
1640054700000|2021-12-21 02:45:00|101.23|98.43|100.84|98.04|101.23|98.43|100.82|98.02|0
1640055000000|2021-12-21 02:50:00|100.82|98.02|100.7|97.9|100.82|98.02|100.6|97.8|0
1640055300000|2021-12-21 02:55:00|100.73|97.93|100.77|97.97|100.77|97.97|100.6|97.8|0
1640055600000|2021-12-21 03:00:00|100.8|98|100.26|97.46|100.8|98|100.19|97.39|0
1640055900000|2021-12-21 03:05:00|100.24|97.44|100.46|97.66|100.53|97.73|100.24|97.44|0
1640056200000|2021-12-21 03:10:00|100.42|97.62|100.32|97.52|100.49|97.69|100.29|97.49|0
1640056500000|2021-12-21 03:15:00|100.3|97.5|99.71|96.91|100.3|97.5|99.47|96.67|0
1640056800000|2021-12-21 03:20:00|99.73|96.93|99.77|96.97|99.81|97.01|99.67|96.87|0
1640057100000|2021-12-21 03:25:00|99.76|96.96|99.94|97.14|100.01|97.21|99.71|96.91|0
1640057400000|2021-12-21 03:30:00|99.93|97.13|100.01|97.21|100.01|97.21|99.84|97.04|0
1640057700000|2021-12-21 03:35:00|100.04|97.24|99.94|97.14|100.04|97.24|99.84|97.04|0
1640058000000|2021-12-21 03:40:00|99.9|97.1|99.97|97.17|100.01|97.21|99.9|97.1|0
1640058300000|2021-12-21 03:45:00|99.95|97.15|100.19|97.39|100.26|97.46|99.95|97.15|0
1640058600000|2021-12-21 03:50:00|100.17|97.37|99.85|97.05|100.21|97.41|99.83|97.03|0
1640058900000|2021-12-21 03:55:00|99.87|97.07|99.88|97.08|99.93|97.13|99.8|97|0
1640059200000|2021-12-21 04:00:00|99.9|97.1|99.96|97.16|100.03|97.23|99.9|97.1|0
1640059500000|2021-12-21 04:05:00|100|97.2|100.1|97.3|100.11|97.31|99.83|97.03|0
1640059800000|2021-12-21 04:10:00|100.06|97.26|99.94|97.14|100.16|97.36|99.94|97.14|0
1640060100000|2021-12-21 04:15:00|99.93|97.13|100.06|97.26|100.08|97.28|99.93|97.13|0
1640060400000|2021-12-21 04:20:00|100.09|97.29|99.92|97.12|100.19|97.39|99.92|97.12|0
1640060700000|2021-12-21 04:25:00|99.89|97.09|99.75|96.95|99.99|97.19|99.74|96.94|0
1640061000000|2021-12-21 04:30:00|99.74|96.94|99.82|97.02|99.82|97.02|99.68|96.88|0
1640061300000|2021-12-21 04:35:00|99.85|97.05|99.82|97.02|99.88|97.08|99.78|96.98|0
1640061600000|2021-12-21 04:40:00|99.85|97.05|99.81|97.01|99.88|97.08|99.65|96.85|0
1640061900000|2021-12-21 04:45:00|99.8|97|99.69|96.89|99.91|97.11|99.66|96.86|0
1640062200000|2021-12-21 04:50:00|99.68|96.88|99.64|96.84|99.74|96.94|99.63|96.83|0
1640062500000|2021-12-21 04:55:00|99.68|96.88|99.77|96.97|99.78|96.98|99.64|96.84|0
1640062800000|2021-12-21 05:00:00|99.74|96.94|99.3|96.5|99.74|96.94|99.03|96.23|0
1640063100000|2021-12-21 05:05:00|99.27|96.47|99.1|96.3|99.37|96.57|99.1|96.3|0
1640063400000|2021-12-21 05:10:00|99.13|96.33|99.03|96.23|99.27|96.47|99|96.2|0
1640063700000|2021-12-21 05:15:00|99.06|96.26|99.08|96.28|99.16|96.36|99|96.2|0
1640064000000|2021-12-21 05:20:00|99.05|96.25|98.96|96.16|99.2|96.4|98.96|96.16|0
1640064300000|2021-12-21 05:25:00|98.99|96.19|99.08|96.28|99.09|96.29|98.96|96.16|0
1640064600000|2021-12-21 05:30:00|99.09|96.29|99.02|96.22|99.16|96.36|99.01|96.21|0
1640064900000|2021-12-21 05:35:00|99.06|96.26|99.05|96.25|99.19|96.39|99.05|96.25|0
1640065200000|2021-12-21 05:40:00|99.02|96.22|98.87|96.07|99.05|96.25|98.85|96.05|0
1640065500000|2021-12-21 05:45:00|98.89|96.09|98.75|95.95|98.95|96.15|98.75|95.95|0
1640065800000|2021-12-21 05:50:00|98.78|95.98|98.85|96.05|98.85|96.05|98.68|95.88|0
1640066100000|2021-12-21 05:55:00|98.88|96.08|98.71|95.91|98.88|96.08|98.68|95.88|0
1640066400000|2021-12-21 06:00:00|98.75|95.95|98.44|95.64|98.8|96|98.41|95.61|0
1640066700000|2021-12-21 06:05:00|98.41|95.61|98.64|95.84|98.71|95.91|98.41|95.61|0
1640067000000|2021-12-21 06:10:00|98.68|95.88|98.54|95.74|98.74|95.94|98.54|95.74|0
1640067300000|2021-12-21 06:15:00|98.57|95.77|98.41|95.61|98.57|95.77|98.37|95.57|0
1640067600000|2021-12-21 06:20:00|98.37|95.57|98.5|95.7|98.54|95.74|98.37|95.57|0
1640067900000|2021-12-21 06:25:00|98.49|95.69|98.87|96.07|98.87|96.07|98.47|95.67|0
1640068200000|2021-12-21 06:30:00|98.84|96.04|98.65|95.85|98.85|96.05|98.57|95.77|0
1640068500000|2021-12-21 06:35:00|98.67|95.87|98.63|95.83|98.67|95.87|98.52|95.72|0
1640068800000|2021-12-21 06:40:00|98.67|95.87|98.56|95.76|98.77|95.97|98.55|95.75|0
1640069100000|2021-12-21 06:45:00|98.55|95.75|98.26|95.46|98.65|95.85|98.26|95.46|0
1640069400000|2021-12-21 06:50:00|98.3|95.5|97.83|95.03|98.3|95.5|97.83|95.03|0
1640069700000|2021-12-21 06:55:00|97.8|95|97.93|95.13|97.98|95.18|97.79|94.99|0
1640070000000|2021-12-21 07:00:00|97.96|95.16|98.46|95.66|98.49|95.69|97.96|95.16|0
1640070300000|2021-12-21 07:05:00|98.49|95.69|98.12|95.32|98.56|95.76|98.11|95.31|0
1640070600000|2021-12-21 07:10:00|98.09|95.29|98.12|95.32|98.29|95.49|98.06|95.26|0
1640070900000|2021-12-21 07:15:00|98.15|95.35|98.19|95.39|98.22|95.42|97.85|95.05|0
1640071200000|2021-12-21 07:20:00|98.22|95.42|98.32|95.52|98.48|95.68|98.18|95.38|0
1640071500000|2021-12-21 07:25:00|98.28|95.48|98.12|95.32|98.52|95.72|98.12|95.32|0
1640071800000|2021-12-21 07:30:00|98.13|95.33|98.8|96|98.85|96.05|98.13|95.33|0
1640072100000|2021-12-21 07:35:00|98.81|96.01|98.56|95.76|98.85|96.05|98.48|95.68|0
1640072400000|2021-12-21 07:40:00|98.54|95.74|98.91|96.11|99.11|96.31|98.51|95.71|0
1640072700000|2021-12-21 07:45:00|98.99|96.19|99.18|96.38|99.45|96.65|98.91|96.11|0
1640073000000|2021-12-21 07:50:00|99.21|96.41|99.31|96.51|99.44|96.64|99.04|96.24|0
1640073300000|2021-12-21 07:55:00|99.33|96.53|99.24|96.44|99.51|96.71|99.14|96.34|0
1640073600000|2021-12-21 08:00:00|99.41|96.61|100|97.2|100.39|97.59|99.41|96.61|0
1640073900000|2021-12-21 08:05:00|99.38|97.78|99.31|97.71|99.61|98.01|99.04|97.44|0
1640074200000|2021-12-21 08:10:00|99.21|97.61|98.97|97.37|99.55|97.95|98.94|97.34|0
1640074500000|2021-12-21 08:15:00|99.06|97.46|99.34|97.74|99.58|97.98|99|97.4|0
1640074800000|2021-12-21 08:20:00|99.36|97.76|98.71|97.11|102.1|100.5|98.64|97.04|0
1640075100000|2021-12-21 08:25:00|98.74|97.14|99.31|97.71|99.38|97.78|98.74|97.14|0
1640075400000|2021-12-21 08:30:00|99.35|97.75|99.38|97.78|99.79|98.19|99.31|97.71|0
1640075700000|2021-12-21 08:35:00|99.36|97.76|98.84|97.24|99.38|97.78|98.84|97.24|0
1640076000000|2021-12-21 08:40:00|98.87|97.27|98.73|97.13|99.11|97.51|98.7|97.1|0
1640076300000|2021-12-21 08:45:00|98.77|97.17|98.7|97.1|98.84|97.24|98.43|96.83|0
1640076600000|2021-12-21 08:50:00|98.68|97.08|98.65|97.05|98.77|97.17|98.43|96.83|0
1640076900000|2021-12-21 08:55:00|98.66|97.06|98.46|96.86|98.76|97.16|98.39|96.79|0
1640077200000|2021-12-21 09:00:00|98.49|96.89|98.69|97.09|98.93|97.33|98.46|96.86|0
1640077500000|2021-12-21 09:05:00|98.59|96.99|98.1|96.5|98.64|97.04|98.02|96.42|0
1640077800000|2021-12-21 09:10:00|98.09|96.49|97.78|96.18|98.15|96.55|97.72|96.12|0
1640078100000|2021-12-21 09:15:00|97.82|96.22|97.78|96.18|97.92|96.32|97.68|96.08|0
1640078400000|2021-12-21 09:20:00|97.85|96.25|97.98|96.38|98.05|96.45|97.85|96.25|0
1640078700000|2021-12-21 09:25:00|97.95|96.35|97.81|96.21|97.98|96.38|97.76|96.16|0
1640079000000|2021-12-21 09:30:00|97.8|96.2|98.31|96.71|98.35|96.75|97.78|96.18|0
1640079300000|2021-12-21 09:35:00|98.33|96.73|98.19|96.59|98.38|96.78|97.98|96.38|0
1640079600000|2021-12-21 09:40:00|98.18|96.58|98.61|97.01|98.65|97.05|98.11|96.51|0
1640079900000|2021-12-21 09:45:00|98.65|97.05|99.15|97.55|99.18|97.58|98.58|96.98|0
1640080200000|2021-12-21 09:50:00|99.17|97.57|98.78|97.18|99.18|97.58|98.78|97.18|0
1640080500000|2021-12-21 09:55:00|98.81|97.21|99.21|97.61|99.35|97.75|98.81|97.21|0
1640080800000|2021-12-21 10:00:00|99.2|97.6|99.14|97.54|99.52|97.92|99.08|97.48|0
1640081100000|2021-12-21 10:05:00|99.18|97.58|98.87|97.27|99.31|97.71|98.84|97.24|0
1640081400000|2021-12-21 10:10:00|98.89|97.29|98.72|97.12|98.97|97.37|98.65|97.05|0
1640081700000|2021-12-21 10:15:00|98.7|97.1|98.3|96.7|98.7|97.1|98.21|96.61|0
1640082000000|2021-12-21 10:20:00|98.26|96.66|98.13|96.53|98.33|96.73|98.09|96.49|0
1640082300000|2021-12-21 10:25:00|98.09|96.49|98.5|96.9|98.53|96.93|98.06|96.46|0
1640082600000|2021-12-21 10:30:00|98.53|96.93|98.06|96.46|98.56|96.96|98.06|96.46|0
1640082900000|2021-12-21 10:35:00|98.09|96.49|98.02|96.42|98.11|96.51|97.79|96.19|0
1640083200000|2021-12-21 10:40:00|97.99|96.39|98.24|96.64|98.29|96.69|97.99|96.39|0
1640083500000|2021-12-21 10:45:00|98.21|96.61|98|96.4|98.29|96.69|97.85|96.25|0
1640083800000|2021-12-21 10:50:00|97.98|96.38|97.95|96.35|98.24|96.64|97.95|96.35|0
1640084100000|2021-12-21 10:55:00|97.92|96.32|97.75|96.15|98.05|96.45|97.65|96.05|0
1640084400000|2021-12-21 11:00:00|97.7|96.1|97.71|96.11|97.75|96.15|97.51|95.91|0
1640084700000|2021-12-21 11:05:00|97.68|96.08|97.51|95.91|97.81|96.21|97.48|95.88|0
1640085000000|2021-12-21 11:10:00|97.48|95.88|97.28|95.68|97.64|96.04|97.28|95.68|0
1640085300000|2021-12-21 11:15:00|97.24|95.64|96.88|95.28|97.38|95.78|96.81|95.21|0
1640085600000|2021-12-21 11:20:00|96.84|95.24|96.91|95.31|97.04|95.44|96.68|95.08|0
1640085900000|2021-12-21 11:25:00|96.87|95.27|96.18|94.58|96.94|95.34|96.11|94.51|0
1640086200000|2021-12-21 11:30:00|96.15|94.55|96.28|94.68|96.41|94.81|96.05|94.45|0
1640086500000|2021-12-21 11:35:00|96.21|94.61|96.31|94.71|96.34|94.74|96.05|94.45|0
1640086800000|2021-12-21 11:40:00|96.34|94.74|96.54|94.94|96.54|94.94|96.31|94.71|0
1640087100000|2021-12-21 11:45:00|96.5|94.9|96.11|94.51|96.54|94.94|96.11|94.51|0
1640087400000|2021-12-21 11:50:00|96.14|94.54|96.24|94.64|96.3|94.7|96.11|94.51|0
1640087700000|2021-12-21 11:55:00|96.2|94.6|96.3|94.7|96.3|94.7|96.19|94.59|0
1640088000000|2021-12-21 12:00:00|96.27|94.67|96.33|94.73|96.46|94.86|96.27|94.67|0
1640088300000|2021-12-21 12:05:00|96.36|94.76|96.53|94.93|96.53|94.93|96.33|94.73|0
1640088600000|2021-12-21 12:10:00|96.49|94.89|96.49|94.89|96.53|94.93|96.36|94.76|0
1640088900000|2021-12-21 12:15:00|96.48|94.88|96.49|94.89|96.56|94.96|96.43|94.83|0
1640089200000|2021-12-21 12:20:00|96.51|94.91|96.32|94.72|96.52|94.92|96.16|94.56|0
1640089500000|2021-12-21 12:25:00|96.29|94.69|96.22|94.62|96.32|94.72|96.04|94.44|0
1640089800000|2021-12-21 12:30:00|96.26|94.66|96.45|94.85|96.55|94.95|96.22|94.62|0
1640090100000|2021-12-21 12:35:00|96.52|94.92|96.39|94.79|96.55|94.95|96.29|94.69|0
1640090400000|2021-12-21 12:40:00|96.35|94.75|96.4|94.8|96.52|94.92|96.32|94.72|0
1640090700000|2021-12-21 12:45:00|96.38|94.78|96.22|94.62|96.42|94.82|96.02|94.42|0
1640091000000|2021-12-21 12:50:00|96.2|94.6|95.99|94.39|96.25|94.65|95.9|94.3|0
1640091300000|2021-12-21 12:55:00|95.97|94.37|96.02|94.42|96.12|94.52|95.92|94.32|0
1640091600000|2021-12-21 13:00:00|95.98|94.38|96.51|94.91|96.51|94.91|95.98|94.38|0
1640091900000|2021-12-21 13:05:00|96.48|94.88|97.04|95.44|97.04|95.44|96.44|94.84|0
1640092200000|2021-12-21 13:10:00|97|95.4|97.2|95.6|97.4|95.8|96.97|95.37|0
1640092500000|2021-12-21 13:15:00|97.23|95.63|96.97|95.37|97.23|95.63|96.83|95.23|0
1640092800000|2021-12-21 13:20:00|97|95.4|97.13|95.53|97.2|95.6|96.93|95.33|0
1640093100000|2021-12-21 13:25:00|97.1|95.5|96.93|95.33|97.1|95.5|96.86|95.26|0
1640093400000|2021-12-21 13:30:00|96.96|95.36|96.73|95.13|97.09|95.49|96.63|95.03|0
1640093700000|2021-12-21 13:35:00|96.75|95.15|97.03|95.43|97.03|95.43|96.73|95.13|0
1640094000000|2021-12-21 13:40:00|96.99|95.39|96.92|95.32|97.06|95.46|96.86|95.26|0
1640094300000|2021-12-21 13:45:00|96.89|95.29|97.07|95.47|97.14|95.54|96.63|95.03|0
1640094600000|2021-12-21 13:50:00|97.09|95.49|96.69|95.09|97.09|95.49|96.64|95.04|0
1640094900000|2021-12-21 13:55:00|96.66|95.06|96.57|94.97|96.79|95.19|96.39|94.79|0
1640095200000|2021-12-21 14:00:00|96.59|94.99|97.05|95.45|97.05|95.45|96.49|94.89|0
1640095500000|2021-12-21 14:05:00|97.02|95.42|96.95|95.35|97.13|95.53|96.92|95.32|0
1640095800000|2021-12-21 14:10:00|96.98|95.38|97.15|95.55|97.25|95.65|96.88|95.28|0
1640096100000|2021-12-21 14:15:00|97.11|95.51|97.08|95.48|97.31|95.71|97.01|95.41|0
1640096400000|2021-12-21 14:20:00|97.11|95.51|97.28|95.68|97.38|95.78|97.08|95.48|0
1640096700000|2021-12-21 14:25:00|97.24|95.64|97.37|95.77|97.44|95.84|97.11|95.51|0
1640097000000|2021-12-21 14:30:00|97.21|95.61|97.14|95.54|97.21|95.61|96.35|94.75|0
1640097300000|2021-12-21 14:35:00|97.21|95.61|96.51|94.91|97.44|95.84|96.21|94.61|0
1640097600000|2021-12-21 14:40:00|96.48|94.88|97.77|96.17|98.14|96.54|96.48|94.88|0
1640097900000|2021-12-21 14:45:00|97.73|96.13|98.71|97.11|98.74|97.14|97.73|96.13|0
1640098200000|2021-12-21 14:50:00|98.77|97.17|98.94|97.34|99.28|97.68|98.37|96.77|0
1640098500000|2021-12-21 14:55:00|98.97|97.37|98.87|97.27|99.24|97.64|98.64|97.04|0
1640098800000|2021-12-21 15:00:00|98.85|97.25|98.97|97.37|99.07|97.47|98.26|96.66|0
1640099100000|2021-12-21 15:05:00|99.04|97.44|98.63|97.03|99.11|97.51|98.46|96.86|0
1640099400000|2021-12-21 15:10:00|98.73|97.13|98.18|96.58|98.87|97.27|98.06|96.46|0
1640099700000|2021-12-21 15:15:00|98.19|96.59|97.42|95.82|98.21|96.61|97.42|95.82|0
1640100000000|2021-12-21 15:20:00|97.39|95.79|98.42|96.82|98.42|96.82|97.09|95.49|0
1640100300000|2021-12-21 15:25:00|98.46|96.86|99.64|98.04|99.95|98.35|98.42|96.82|0
1640100600000|2021-12-21 15:30:00|99.61|98.01|99.45|97.85|99.67|98.07|97.92|96.32|0
1640100900000|2021-12-21 15:35:00|99.41|97.81|99.34|97.74|99.96|98.36|99.01|97.41|0
1640101200000|2021-12-21 15:40:00|99.41|97.81|98.87|97.27|99.41|97.81|98.7|97.1|0
1640101500000|2021-12-21 15:45:00|98.94|97.34|98.97|97.37|99.65|98.05|98.6|97|0
1640101800000|2021-12-21 15:50:00|99|97.4|97.71|96.11|99.14|97.54|97.68|96.08|0
1640102100000|2021-12-21 15:55:00|97.74|96.14|97.51|95.91|97.78|96.18|97.34|95.74|0
1640102400000|2021-12-21 16:00:00|97.57|95.97|97.14|95.54|97.89|96.29|97.14|95.54|0
1640102700000|2021-12-21 16:05:00|97.1|95.5|95.97|94.37|97.1|95.5|95.87|94.27|0
1640103000000|2021-12-21 16:10:00|95.94|94.34|95.94|94.34|96.37|94.77|95.91|94.31|0
1640103300000|2021-12-21 16:15:00|95.97|94.37|96.5|94.9|96.6|95|95.97|94.37|0
1640103600000|2021-12-21 16:20:00|96.43|94.83|96.6|95|96.7|95.1|96.27|94.67|0
1640103900000|2021-12-21 16:25:00|96.63|95.03|96.4|94.8|96.7|95.1|96.26|94.66|0
1640104200000|2021-12-21 16:30:00|96.33|94.73|95|93.4|97.4|95.8|94.87|93.27|0
1640104500000|2021-12-21 16:35:00|95.07|93.47|94.37|92.77|95.32|93.72|94.34|92.74|0
1640104800000|2021-12-21 16:40:00|94.27|92.67|93.11|91.51|94.41|92.81|93.11|91.51|0
1640105100000|2021-12-21 16:45:00|93.07|91.47|93.62|92.02|93.65|92.05|93.07|91.47|0
1640105400000|2021-12-21 16:50:00|93.56|91.96|93.3|91.7|93.65|92.05|93.23|91.63|0
1640105700000|2021-12-21 16:55:00|93.26|91.66|93.78|92.18|94.04|92.44|93.2|91.6|0
1640106000000|2021-12-21 17:00:00|93.72|92.12|93.68|92.08|93.81|92.21|93.26|91.66|0
1640106300000|2021-12-21 17:05:00|93.71|92.11|93.16|91.56|93.84|92.24|93.16|91.56|0
1640106600000|2021-12-21 17:10:00|93.19|91.59|92.58|90.98|93.36|91.76|92.39|90.79|0
1640106900000|2021-12-21 17:15:00|92.55|90.95|92.52|90.92|92.71|91.11|92.33|90.73|0
1640107200000|2021-12-21 17:20:00|92.55|90.95|92.45|90.85|92.84|91.24|92.45|90.85|0
1640107500000|2021-12-21 17:25:00|92.48|90.88|92.54|90.94|94.14|92.54|92.04|90.44|0
1640107800000|2021-12-21 17:30:00|92.38|90.78|92.25|90.65|92.64|91.04|92.09|90.49|0
1640108100000|2021-12-21 17:35:00|92.29|90.69|92.2|90.6|92.45|90.85|92|90.4|0
1640108400000|2021-12-21 17:40:00|92.16|90.56|92.38|90.78|92.44|90.84|92.12|90.52|0
1640108700000|2021-12-21 17:45:00|92.35|90.75|92.12|90.52|92.38|90.78|91.93|90.33|0
1640109000000|2021-12-21 17:50:00|92.15|90.55|91.83|90.23|92.22|90.62|91.55|89.95|0
1640109300000|2021-12-21 17:55:00|91.8|90.2|91.45|89.85|91.83|90.23|91.36|89.76|0
1640109600000|2021-12-21 18:00:00|91.48|89.88|91.73|90.13|91.8|90.2|91.45|89.85|0
1640109900000|2021-12-21 18:05:00|91.7|90.1|91.76|90.16|92.04|90.44|91.67|90.07|0
1640110200000|2021-12-21 18:10:00|91.73|90.13|92.05|90.45|92.24|90.64|91.73|90.13|0
1640110500000|2021-12-21 18:15:00|92.08|90.48|92.05|90.45|92.18|90.58|91.86|90.26|0
1640110800000|2021-12-21 18:20:00|92.08|90.48|91.57|89.97|92.08|90.48|91.51|89.91|0
1640111100000|2021-12-21 18:25:00|91.54|89.94|91.54|89.94|91.76|90.16|91.51|89.91|0
1640111400000|2021-12-21 18:30:00|91.47|89.87|91.28|89.68|91.57|89.97|91.28|89.68|0
1640111700000|2021-12-21 18:35:00|91.31|89.71|91.12|89.52|91.34|89.74|90.93|89.33|0
1640112000000|2021-12-21 18:40:00|91.15|89.55|90.87|89.27|91.19|89.59|90.77|89.17|0
1640112300000|2021-12-21 18:45:00|90.84|89.24|90.68|89.08|90.9|89.3|90.65|89.05|0
1640112600000|2021-12-21 18:50:00|90.65|89.05|91.02|89.42|91.09|89.49|90.65|89.05|0
1640112900000|2021-12-21 18:55:00|90.96|89.36|91.08|89.48|91.12|89.52|90.96|89.36|0
1640113200000|2021-12-21 19:00:00|91.05|89.45|90.7|89.1|91.21|89.61|90.61|89.01|0
1640113500000|2021-12-21 19:05:00|90.8|89.2|90.86|89.26|90.99|89.39|90.64|89.04|0
1640113800000|2021-12-21 19:10:00|90.83|89.23|90.92|89.32|90.95|89.35|90.73|89.13|0
1640114100000|2021-12-21 19:15:00|90.89|89.29|90.98|89.38|91.11|89.51|90.89|89.29|0
1640114400000|2021-12-21 19:20:00|90.95|89.35|92.26|90.66|92.33|90.73|90.95|89.35|0
1640114700000|2021-12-21 19:25:00|92.23|90.63|91.85|90.25|92.26|90.66|91.82|90.22|0
1640115000000|2021-12-21 19:30:00|91.76|90.16|91.75|90.15|91.88|90.28|91.57|89.97|0
1640115300000|2021-12-21 19:35:00|91.72|90.12|92.5|90.9|92.5|90.9|91.69|90.09|0
1640115600000|2021-12-21 19:40:00|92.39|90.79|92.38|90.78|92.48|90.88|92.04|90.44|0
1640115900000|2021-12-21 19:45:00|92.42|90.82|91.88|90.28|92.42|90.82|91.58|89.98|0
1640116200000|2021-12-21 19:50:00|91.84|90.24|91.65|90.05|91.87|90.27|91.59|89.99|0
1640116500000|2021-12-21 19:55:00|91.68|90.08|91.18|89.58|91.68|90.08|91.18|89.58|0
1640116800000|2021-12-21 20:00:00|91.21|89.61|91.18|89.58|91.34|89.74|91.02|89.42|0
1640117100000|2021-12-21 20:05:00|91.21|89.61|91.68|90.08|91.68|90.08|91.21|89.61|0
1640117400000|2021-12-21 20:10:00|91.65|90.05|91.43|89.83|91.68|90.08|91.3|89.7|0
1640117700000|2021-12-21 20:15:00|91.36|89.76|91.36|89.76|91.58|89.98|91.24|89.64|0
1640118000000|2021-12-21 20:20:00|91.39|89.79|91.77|90.17|91.77|90.17|91.33|89.73|0
1640118300000|2021-12-21 20:25:00|91.71|90.11|91.64|90.04|91.77|90.17|91.48|89.88|0
1640118600000|2021-12-21 20:30:00|91.67|90.07|91.77|90.17|91.77|90.17|91.42|89.82|0
1640118900000|2021-12-21 20:35:00|91.73|90.13|92.05|90.45|92.27|90.67|91.58|89.98|0
1640119200000|2021-12-21 20:40:00|92.08|90.48|92.62|91.02|92.68|91.08|92.02|90.42|0
1640119500000|2021-12-21 20:45:00|92.59|90.99|92.94|91.34|93.1|91.5|92.59|90.99|0
1640119800000|2021-12-21 20:50:00|92.68|91.08|91|89.4|92.68|91.08|91|89.4|0
1640120100000|2021-12-21 20:55:00|91.13|89.53|90.88|89.28|91.41|89.81|90.6|89|0
1640120400000|2021-12-21 21:00:00|90.72|89.12|91|89.4|91.35|89.75|90.72|89.12|0
1640120700000|2021-12-21 21:05:00|90.94|89.34|90.78|89.18|90.94|89.34|90.72|89.12|0
1640121000000|2021-12-21 21:10:00|90.81|89.21|90.9|89.3|90.93|89.33|90.81|89.21|0
1640121300000|2021-12-21 21:15:00|91.47|88.67|91.34|88.54|91.47|88.67|91.31|88.51|0
1640121600000|2021-12-21 21:20:00|91.31|88.51|91.11|88.31|91.41|88.61|91.09|88.29|0
1640121900000|2021-12-21 21:25:00|91.09|88.29|91.15|88.35|91.17|88.37|91.09|88.29|0
1640122200000|2021-12-21 21:30:00|91.12|88.32|91.12|88.32|91.18|88.38|91.09|88.29|0
1640122500000|2021-12-21 21:35:00|91.15|88.35|91.12|88.32|91.15|88.35|91.12|88.32|0
1640122800000|2021-12-21 21:40:00|91.09|88.29|91.09|88.29|91.12|88.32|91.09|88.29|0
1640123100000|2021-12-21 21:45:00|91.12|88.32|91.12|88.32|91.15|88.35|91.05|88.25|0
1640123400000|2021-12-21 21:50:00|91.15|88.35|91.08|88.28|91.15|88.35|91.05|88.25|0
1640123700000|2021-12-21 21:55:00|91.11|88.31|91.16|88.36|91.16|88.36|91.05|88.25|0
1640124000000|2021-12-21 22:00:00|91.09|88.29|91.06|88.26|91.11|88.31|91.03|88.23|0
1640124300000|2021-12-21 22:05:00|91.05|88.25|91.06|88.26|91.11|88.31|91.04|88.24|0
1640124600000|2021-12-21 22:10:00|91.08|88.28|91.1|88.3|91.12|88.32|91.08|88.28|0
1640124900000|2021-12-21 22:15:00|91.09|88.29|91.12|88.32|91.13|88.33|91.09|88.29|0
1640125200000|2021-12-21 22:20:00|91.13|88.33|91.15|88.35|91.17|88.37|91.12|88.32|0
1640125500000|2021-12-21 22:25:00|91.12|88.32|91.1|88.3|91.12|88.32|91.08|88.28|0
1640125800000|2021-12-21 22:30:00|91.09|88.29|91.07|88.27|91.1|88.3|91.07|88.27|0
1640126100000|2021-12-21 22:35:00|91.09|88.29|91.12|88.32|91.12|88.32|91.09|88.29|0
1640126400000|2021-12-21 22:40:00|91.11|88.31|91.12|88.32|91.13|88.33|91.07|88.27|0
1640126700000|2021-12-21 22:45:00|91.13|88.33|91.17|88.37|91.17|88.37|91.13|88.33|0
1640127000000|2021-12-21 22:50:00|91.16|88.36|91.14|88.34|91.16|88.36|91.14|88.34|0
1640127300000|2021-12-21 22:55:00|91.17|88.37|91.24|88.44|91.3|88.5|91.16|88.36|0
1640127600000|2021-12-21 23:00:00|91.2|88.4|91.28|88.48|91.53|88.73|91.06|88.26|0
1640127900000|2021-12-21 23:05:00|91.34|88.54|91.34|88.54|91.43|88.63|91.15|88.35|0
1640128200000|2021-12-21 23:10:00|91.28|88.48|91.46|88.66|91.49|88.69|91.28|88.48|0
1640128500000|2021-12-21 23:15:00|91.49|88.69|91.77|88.97|91.77|88.97|91.46|88.66|0
1640128800000|2021-12-21 23:20:00|91.71|88.91|91.57|88.77|91.74|88.94|91.55|88.75|0
1640129100000|2021-12-21 23:25:00|91.58|88.78|91.68|88.88|91.71|88.91|91.57|88.77|0
1640129400000|2021-12-21 23:30:00|91.63|88.83|91.45|88.65|91.82|89.02|91.45|88.65|0
1640129700000|2021-12-21 23:35:00|91.47|88.67|91.58|88.78|91.61|88.81|91.45|88.65|0
1640130000000|2021-12-21 23:40:00|91.61|88.81|91.7|88.9|91.73|88.93|91.58|88.78|0
1640130300000|2021-12-21 23:45:00|91.73|88.93|91.76|88.96|91.83|89.03|91.58|88.78|0
1640130600000|2021-12-21 23:50:00|91.79|88.99|91.67|88.87|91.79|88.99|91.67|88.87|0
1640130900000|2021-12-21 23:55:00|91.7|88.9|91.63|88.83|91.73|88.93|91.57|88.77|0
1640131200000|2021-12-22 00:00:00|91.73|88.93|91.38|88.58|91.73|88.93|91.32|88.52|0
1640131500000|2021-12-22 00:05:00|91.41|88.61|91.51|88.71|91.6|88.8|91.32|88.52|0
1640131800000|2021-12-22 00:10:00|91.54|88.74|91.49|88.69|91.57|88.77|91.38|88.58|0
1640132100000|2021-12-22 00:15:00|91.5|88.7|91.75|88.95|91.82|89.02|91.5|88.7|0
1640132400000|2021-12-22 00:20:00|91.77|88.97|91.52|88.72|91.97|89.17|91.52|88.72|0
1640132700000|2021-12-22 00:25:00|91.53|88.73|91.44|88.64|91.56|88.76|91.37|88.57|0
1640133000000|2021-12-22 00:30:00|91.4|88.6|91.5|88.7|91.58|88.78|91.4|88.6|0
1640133300000|2021-12-22 00:35:00|91.47|88.67|91.56|88.76|91.59|88.79|91.45|88.65|0
1640133600000|2021-12-22 00:40:00|91.57|88.77|91.57|88.77|91.62|88.82|91.43|88.63|0
1640133900000|2021-12-22 00:45:00|91.56|88.76|91.7|88.9|91.74|88.94|91.52|88.72|0
1640134200000|2021-12-22 00:50:00|91.68|88.88|91.62|88.82|91.73|88.93|91.58|88.78|0
1640134500000|2021-12-22 00:55:00|91.6|88.8|91.8|89|91.87|89.07|91.49|88.69|0
1640134800000|2021-12-22 01:00:00|91.77|88.97|91.55|88.75|91.8|89|91.55|88.75|0
1640135100000|2021-12-22 01:05:00|91.58|88.78|91.42|88.62|91.58|88.78|91.33|88.53|0
1640135400000|2021-12-22 01:10:00|91.44|88.64|91.48|88.68|91.51|88.71|91.39|88.59|0
1640135700000|2021-12-22 01:15:00|91.51|88.71|91.48|88.68|91.61|88.81|91.45|88.65|0
1640136000000|2021-12-22 01:20:00|91.45|88.65|91.42|88.62|91.45|88.65|91.29|88.49|0
1640136300000|2021-12-22 01:25:00|91.39|88.59|91.35|88.55|91.45|88.65|91.29|88.49|0
1640136600000|2021-12-22 01:30:00|91.32|88.52|91.29|88.49|91.38|88.58|91.23|88.43|0
1640136900000|2021-12-22 01:35:00|91.26|88.46|91.07|88.27|91.32|88.52|91.02|88.22|0
1640137200000|2021-12-22 01:40:00|91.05|88.25|91.19|88.39|91.25|88.45|91.04|88.24|0
1640137500000|2021-12-22 01:45:00|91.22|88.42|91.6|88.8|91.6|88.8|91.22|88.42|0
1640137800000|2021-12-22 01:50:00|91.58|88.78|91.69|88.89|91.83|89.03|91.53|88.73|0
1640138100000|2021-12-22 01:55:00|91.66|88.86|91.75|88.95|91.75|88.95|91.59|88.79|0
1640138400000|2021-12-22 02:00:00|91.74|88.94|91.56|88.76|91.75|88.95|91.53|88.73|0
1640138700000|2021-12-22 02:05:00|91.55|88.75|91.62|88.82|91.69|88.89|91.55|88.75|0
1640139000000|2021-12-22 02:10:00|91.59|88.79|91.59|88.79|91.62|88.82|91.53|88.73|0
1640139300000|2021-12-22 02:15:00|91.62|88.82|91.87|89.07|91.87|89.07|91.56|88.76|0
1640139600000|2021-12-22 02:20:00|91.93|89.13|91.76|88.96|91.96|89.16|91.66|88.86|0
1640139900000|2021-12-22 02:25:00|91.74|88.94|91.57|88.77|91.8|89|91.57|88.77|0
1640140200000|2021-12-22 02:30:00|91.58|88.78|91.64|88.84|91.69|88.89|91.55|88.75|0
1640140500000|2021-12-22 02:35:00|91.66|88.86|91.71|88.91|91.77|88.97|91.64|88.84|0
1640140800000|2021-12-22 02:40:00|91.74|88.94|91.96|89.16|91.96|89.16|91.71|88.91|0
1640141100000|2021-12-22 02:45:00|91.99|89.19|92.27|89.47|92.3|89.5|91.96|89.16|0
1640141400000|2021-12-22 02:50:00|92.3|89.5|92.2|89.4|92.38|89.58|92.16|89.36|0
1640141700000|2021-12-22 02:55:00|92.19|89.39|92.17|89.37|92.23|89.43|92.14|89.34|0
1640142000000|2021-12-22 03:00:00|92.2|89.4|92.33|89.53|92.42|89.62|92.17|89.37|0
1640142300000|2021-12-22 03:05:00|92.31|89.51|92.14|89.34|92.31|89.51|92.1|89.3|0
1640142600000|2021-12-22 03:10:00|92.17|89.37|92.12|89.32|92.23|89.43|92.1|89.3|0
1640142900000|2021-12-22 03:15:00|92.1|89.3|92.13|89.33|92.16|89.36|92.1|89.3|0
1640143200000|2021-12-22 03:20:00|92.15|89.35|92.1|89.3|92.24|89.44|92.1|89.3|0
1640143500000|2021-12-22 03:25:00|92.13|89.33|92|89.2|92.13|89.33|91.91|89.11|0
1640143800000|2021-12-22 03:30:00|91.94|89.14|91.84|89.04|91.97|89.17|91.81|89.01|0
1640144100000|2021-12-22 03:35:00|91.81|89.01|91.86|89.06|91.89|89.09|91.75|88.95|0
1640144400000|2021-12-22 03:40:00|91.87|89.07|91.93|89.13|92|89.2|91.84|89.04|0
1640144700000|2021-12-22 03:45:00|91.92|89.12|91.95|89.15|92.03|89.23|91.9|89.1|0
1640145000000|2021-12-22 03:50:00|91.92|89.12|91.99|89.19|91.99|89.19|91.87|89.07|0
1640145300000|2021-12-22 03:55:00|92.03|89.23|91.99|89.19|92.09|89.29|91.96|89.16|0
1640145600000|2021-12-22 04:00:00|91.96|89.16|91.93|89.13|91.99|89.19|91.93|89.13|0
1640145900000|2021-12-22 04:05:00|91.87|89.07|91.89|89.09|91.89|89.09|91.77|88.97|0
1640146200000|2021-12-22 04:10:00|91.86|89.06|91.96|89.16|91.99|89.19|91.86|89.06|0
1640146500000|2021-12-22 04:15:00|91.97|89.17|91.92|89.12|91.99|89.19|91.92|89.12|0
1640146800000|2021-12-22 04:20:00|91.94|89.14|91.92|89.12|92.02|89.22|91.92|89.12|0
1640147100000|2021-12-22 04:25:00|91.94|89.14|92.01|89.21|92.01|89.21|91.89|89.09|0
1640147400000|2021-12-22 04:30:00|92.03|89.23|91.98|89.18|92.08|89.28|91.98|89.18|0
1640147700000|2021-12-22 04:35:00|92|89.2|91.95|89.15|92|89.2|91.92|89.12|0
1640148000000|2021-12-22 04:40:00|91.96|89.16|91.98|89.18|92.01|89.21|91.95|89.15|0
1640148300000|2021-12-22 04:45:00|91.95|89.15|91.88|89.08|91.96|89.16|91.88|89.08|0
1640148600000|2021-12-22 04:50:00|91.87|89.07|91.93|89.13|91.96|89.16|91.85|89.05|0
1640148900000|2021-12-22 04:55:00|91.94|89.14|91.97|89.17|92.04|89.24|91.91|89.11|0
1640149200000|2021-12-22 05:00:00|91.94|89.14|91.66|88.86|92|89.2|91.62|88.82|0
1640149500000|2021-12-22 05:05:00|91.67|88.87|92.06|89.26|92.1|89.3|91.66|88.86|0
1640149800000|2021-12-22 05:10:00|92.08|89.28|92.09|89.29|92.13|89.33|92|89.2|0
1640150100000|2021-12-22 05:15:00|92.12|89.32|92.19|89.39|92.22|89.42|92.09|89.29|0
1640150400000|2021-12-22 05:20:00|92.2|89.4|92.2|89.4|92.28|89.48|92.15|89.35|0
1640150700000|2021-12-22 05:25:00|92.18|89.38|92.02|89.22|92.18|89.38|92.02|89.22|0
1640151000000|2021-12-22 05:30:00|92.04|89.24|91.8|89|92.04|89.24|91.77|88.97|0
1640151300000|2021-12-22 05:35:00|91.82|89.02|91.86|89.06|91.88|89.08|91.77|88.97|0
1640151600000|2021-12-22 05:40:00|91.85|89.05|92.11|89.31|92.11|89.31|91.85|89.05|0
1640151900000|2021-12-22 05:45:00|92.1|89.3|91.94|89.14|92.11|89.31|91.94|89.14|0
1640152200000|2021-12-22 05:50:00|91.92|89.12|91.89|89.09|91.97|89.17|91.8|89|0
1640152500000|2021-12-22 05:55:00|91.86|89.06|91.69|88.89|91.91|89.11|91.67|88.87|0
1640152800000|2021-12-22 06:00:00|91.67|88.87|91.82|89.02|91.89|89.09|91.61|88.81|0
1640153100000|2021-12-22 06:05:00|91.79|88.99|91.52|88.72|91.82|89.02|91.48|88.68|0
1640153400000|2021-12-22 06:10:00|91.54|88.74|91.57|88.77|91.59|88.79|91.38|88.58|0
1640153700000|2021-12-22 06:15:00|91.54|88.74|91.19|88.39|91.6|88.8|91.15|88.35|0
1640154000000|2021-12-22 06:20:00|91.22|88.42|91.11|88.31|91.29|88.49|90.96|88.16|0
1640154300000|2021-12-22 06:25:00|91.1|88.3|91.3|88.5|91.35|88.55|91.1|88.3|0
1640154600000|2021-12-22 06:30:00|91.22|88.42|91.25|88.45|91.25|88.45|91.05|88.25|0
1640154900000|2021-12-22 06:35:00|91.27|88.47|91.51|88.71|91.53|88.73|91.2|88.4|0
1640155200000|2021-12-22 06:40:00|91.5|88.7|91.45|88.65|91.58|88.78|91.4|88.6|0
1640155500000|2021-12-22 06:45:00|91.5|88.7|91.46|88.66|91.56|88.76|91.46|88.66|0
1640155800000|2021-12-22 06:50:00|91.49|88.69|91.57|88.77|91.65|88.85|91.49|88.69|0
1640156100000|2021-12-22 06:55:00|91.56|88.76|91.7|88.9|91.84|89.04|91.49|88.69|0
1640156400000|2021-12-22 07:00:00|91.71|88.91|91.62|88.82|91.82|89.02|91.62|88.82|0
1640156700000|2021-12-22 07:05:00|91.6|88.8|91.68|88.88|91.82|89.02|91.58|88.78|0
1640157000000|2021-12-22 07:10:00|91.64|88.84|91.45|88.65|91.68|88.88|91.3|88.5|0
1640157300000|2021-12-22 07:15:00|91.47|88.67|91.66|88.86|91.74|88.94|91.44|88.64|0
1640157600000|2021-12-22 07:20:00|91.67|88.87|91.59|88.79|91.67|88.87|91.53|88.73|0
1640157900000|2021-12-22 07:25:00|91.61|88.81|91.84|89.04|91.86|89.06|91.58|88.78|0
1640158200000|2021-12-22 07:30:00|91.92|89.12|91.89|89.09|91.98|89.18|91.86|89.06|0
1640158500000|2021-12-22 07:35:00|91.86|89.06|91.92|89.12|91.95|89.15|91.81|89.01|0
1640158800000|2021-12-22 07:40:00|91.9|89.1|91.76|88.96|91.95|89.15|91.76|88.96|0
1640159100000|2021-12-22 07:45:00|91.81|89.01|91.91|89.11|92.07|89.27|91.81|89.01|0
1640159400000|2021-12-22 07:50:00|91.88|89.08|92.1|89.3|92.16|89.36|91.88|89.08|0
1640159700000|2021-12-22 07:55:00|92.07|89.27|92.07|89.27|92.1|89.3|91.85|89.05|0
1640160000000|2021-12-22 08:00:00|92.04|89.24|92.83|90.03|92.86|90.06|91.85|89.05|0
1640160300000|2021-12-22 08:05:00|92.19|90.59|92.38|90.78|92.48|90.88|92.19|90.59|0
1640160600000|2021-12-22 08:10:00|92.4|90.8|92.06|90.46|92.4|90.8|91.97|90.37|0
1640160900000|2021-12-22 08:15:00|92.1|90.5|92.47|90.87|92.51|90.91|92.05|90.45|0
1640161200000|2021-12-22 08:20:00|92.51|90.91|92.6|91|92.82|91.22|92.38|90.78|0
1640161500000|2021-12-22 08:25:00|92.63|91.03|92.72|91.12|92.82|91.22|92.6|91|0
1640161800000|2021-12-22 08:30:00|92.79|91.19|92.98|91.38|93.17|91.57|92.6|91|0
1640162100000|2021-12-22 08:35:00|92.99|91.39|93.41|91.81|93.42|91.82|92.98|91.38|0
1640162400000|2021-12-22 08:40:00|93.42|91.82|93.1|91.5|93.65|92.05|92.91|91.31|0
1640162700000|2021-12-22 08:45:00|93.13|91.53|92.62|91.02|93.2|91.6|92.59|90.99|0
1640163000000|2021-12-22 08:50:00|92.59|90.99|92.75|91.15|92.88|91.28|92.56|90.96|0
1640163300000|2021-12-22 08:55:00|92.73|91.13|92.81|91.21|92.84|91.24|92.62|91.02|0
1640163600000|2021-12-22 09:00:00|92.78|91.18|92.71|91.11|92.9|91.3|92.68|91.08|0
1640163900000|2021-12-22 09:05:00|92.78|91.18|92.81|91.21|92.9|91.3|92.62|91.02|0
1640164200000|2021-12-22 09:10:00|92.79|91.19|92.49|90.89|92.9|91.3|92.42|90.82|0
1640164500000|2021-12-22 09:15:00|92.45|90.85|92.26|90.66|92.57|90.97|92.23|90.63|0
1640164800000|2021-12-22 09:20:00|92.23|90.63|92.48|90.88|92.55|90.95|92.17|90.57|0
1640165100000|2021-12-22 09:25:00|92.55|90.95|92.58|90.98|92.61|91.01|92.39|90.79|0
1640165400000|2021-12-22 09:30:00|92.54|90.94|92.29|90.69|92.61|91.01|92.23|90.63|0
1640165700000|2021-12-22 09:35:00|92.24|90.64|92.41|90.81|92.48|90.88|92.23|90.63|0
1640166000000|2021-12-22 09:40:00|92.43|90.83|92.57|90.97|92.6|91|92.41|90.81|0
1640166300000|2021-12-22 09:45:00|92.54|90.94|92.66|91.06|92.76|91.16|92.51|90.91|0
1640166600000|2021-12-22 09:50:00|92.63|91.03|92.52|90.92|92.73|91.13|92.38|90.78|0
1640166900000|2021-12-22 09:55:00|92.54|90.94|92.63|91.03|92.76|91.16|92.44|90.84|0
1640167200000|2021-12-22 10:00:00|92.6|91|92.53|90.93|92.76|91.16|92.42|90.82|0
1640167500000|2021-12-22 10:05:00|92.5|90.9|92.44|90.84|92.64|91.04|92.44|90.84|0
1640167800000|2021-12-22 10:10:00|92.4|90.8|92.4|90.8|92.5|90.9|92.32|90.72|0
1640168100000|2021-12-22 10:15:00|92.37|90.77|92.32|90.72|92.37|90.77|92.24|90.64|0
1640168400000|2021-12-22 10:20:00|92.34|90.74|92.4|90.8|92.43|90.83|92.24|90.64|0
1640168700000|2021-12-22 10:25:00|92.37|90.77|92.3|90.7|92.43|90.83|92.24|90.64|0
1640169000000|2021-12-22 10:30:00|92.27|90.67|92.52|90.92|92.55|90.95|92.21|90.61|0
1640169300000|2021-12-22 10:35:00|92.46|90.86|92.05|90.45|92.46|90.86|92.05|90.45|0
1640169600000|2021-12-22 10:40:00|92.01|90.41|91.79|90.19|92.05|90.45|91.67|90.07|0
1640169900000|2021-12-22 10:45:00|91.78|90.18|91.51|89.91|91.82|90.22|91.51|89.91|0
1640170200000|2021-12-22 10:50:00|91.41|89.81|91.44|89.84|91.44|89.84|91.22|89.62|0
1640170500000|2021-12-22 10:55:00|91.41|89.81|91.25|89.65|91.44|89.84|91.22|89.62|0
1640170800000|2021-12-22 11:00:00|91.27|89.67|91.25|89.65|91.55|89.95|91.22|89.62|0
1640171100000|2021-12-22 11:05:00|91.23|89.63|91.19|89.59|91.37|89.77|91.15|89.55|0
1640171400000|2021-12-22 11:10:00|91.15|89.55|91.25|89.65|91.28|89.68|91.03|89.43|0
1640171700000|2021-12-22 11:15:00|91.21|89.61|91.06|89.46|91.21|89.61|90.96|89.36|0
1640172000000|2021-12-22 11:20:00|91.03|89.43|91.06|89.46|91.09|89.49|90.96|89.36|0
1640172300000|2021-12-22 11:25:00|91.05|89.45|91.24|89.64|91.26|89.66|91.05|89.45|0
1640172600000|2021-12-22 11:30:00|91.23|89.63|91.36|89.76|91.4|89.8|91.23|89.63|0
1640172900000|2021-12-22 11:35:00|91.4|89.8|91.43|89.83|91.46|89.86|91.36|89.76|0
1640173200000|2021-12-22 11:40:00|91.39|89.79|91.3|89.7|91.49|89.89|91.24|89.64|0
1640173500000|2021-12-22 11:45:00|91.27|89.67|91.02|89.42|91.27|89.67|90.95|89.35|0
1640173800000|2021-12-22 11:50:00|91.05|89.45|91.04|89.44|91.08|89.48|91.01|89.41|0
1640174100000|2021-12-22 11:55:00|91.01|89.41|90.67|89.07|91.01|89.41|90.64|89.04|0
1640174400000|2021-12-22 12:00:00|90.7|89.1|90.79|89.19|90.82|89.22|90.61|89.01|0
1640174700000|2021-12-22 12:05:00|90.82|89.22|90.76|89.16|90.82|89.22|90.76|89.16|0
1640175000000|2021-12-22 12:10:00|90.79|89.19|90.76|89.16|90.82|89.22|90.76|89.16|0
1640175300000|2021-12-22 12:15:00|90.79|89.19|90.91|89.31|90.91|89.31|90.79|89.19|0
1640175600000|2021-12-22 12:20:00|90.94|89.34|90.85|89.25|90.97|89.37|90.85|89.25|0
1640175900000|2021-12-22 12:25:00|90.88|89.28|91.03|89.43|91.06|89.46|90.85|89.25|0
1640176200000|2021-12-22 12:30:00|91.06|89.46|90.91|89.31|91.06|89.46|90.91|89.31|0
1640176500000|2021-12-22 12:35:00|91|89.4|91.03|89.43|91.09|89.49|91|89.4|0
1640176800000|2021-12-22 12:40:00|91.06|89.46|91.06|89.46|91.19|89.59|91.03|89.43|0
1640177100000|2021-12-22 12:45:00|91.03|89.43|91.06|89.46|91.06|89.46|90.96|89.36|0
1640177400000|2021-12-22 12:50:00|91.03|89.43|91.18|89.58|91.21|89.61|90.96|89.36|0
1640177700000|2021-12-22 12:55:00|91.12|89.52|91.37|89.77|91.4|89.8|91.09|89.49|0
1640178000000|2021-12-22 13:00:00|91.34|89.74|91.49|89.89|91.55|89.95|91.24|89.64|0
1640178300000|2021-12-22 13:05:00|91.46|89.86|91.43|89.83|91.52|89.92|91.4|89.8|0
1640178600000|2021-12-22 13:10:00|91.4|89.8|91.58|89.98|91.61|90.01|91.3|89.7|0
1640178900000|2021-12-22 13:15:00|91.61|90.01|91.74|90.14|91.8|90.2|91.55|89.95|0
1640179200000|2021-12-22 13:20:00|91.71|90.11|92.24|90.64|92.27|90.67|91.71|90.11|0
1640179500000|2021-12-22 13:25:00|92.21|90.61|92.21|90.61|92.62|91.02|92.21|90.61|0
1640179800000|2021-12-22 13:30:00|92.18|90.58|92.05|90.45|92.21|90.61|91.83|90.23|0
1640180100000|2021-12-22 13:35:00|92.11|90.51|92.65|91.05|92.71|91.11|91.95|90.35|0
1640180400000|2021-12-22 13:40:00|92.63|91.03|93.01|91.41|93.06|91.46|92.3|90.7|0
1640180700000|2021-12-22 13:45:00|93|91.4|92.68|91.08|93|91.4|92.65|91.05|0
1640181000000|2021-12-22 13:50:00|92.71|91.11|92.77|91.17|92.77|91.17|92.52|90.92|0
1640181300000|2021-12-22 13:55:00|92.74|91.14|92.55|90.95|92.74|91.14|92.52|90.92|0
1640181600000|2021-12-22 14:00:00|92.51|90.91|92.45|90.85|92.77|91.17|92.45|90.85|0
1640181900000|2021-12-22 14:05:00|92.42|90.82|91.66|90.06|92.42|90.82|91.66|90.06|0
1640182200000|2021-12-22 14:10:00|91.63|90.03|91.88|90.28|91.94|90.34|91.53|89.93|0
1640182500000|2021-12-22 14:15:00|91.85|90.25|91.84|90.24|92|90.4|91.78|90.18|0
1640182800000|2021-12-22 14:20:00|91.87|90.27|92|90.4|92.13|90.53|91.87|90.27|0
1640183100000|2021-12-22 14:25:00|91.97|90.37|91.62|90.02|91.97|90.37|91.56|89.96|0
1640183400000|2021-12-22 14:30:00|91.65|90.05|91.93|90.33|91.96|90.36|91.24|89.64|0
1640183700000|2021-12-22 14:35:00|91.96|90.36|91.27|89.67|91.96|90.36|91.15|89.55|0
1640184000000|2021-12-22 14:40:00|91.24|89.64|90.96|89.36|91.84|90.24|90.96|89.36|0
1640184300000|2021-12-22 14:45:00|90.93|89.33|91.33|89.73|91.33|89.73|90.71|89.11|0
1640184600000|2021-12-22 14:50:00|91.21|89.61|90.86|89.26|91.61|90.01|90.83|89.23|0
1640184900000|2021-12-22 14:55:00|90.83|89.23|91.19|89.59|91.55|89.95|90.64|89.04|0
1640185200000|2021-12-22 15:00:00|91.16|89.56|91.2|89.6|91.23|89.63|90.52|88.92|0
1640185500000|2021-12-22 15:05:00|91.14|89.54|91.39|89.79|91.61|90.01|91.14|89.54|0
1640185800000|2021-12-22 15:10:00|91.36|89.76|90.88|89.28|91.36|89.76|90.73|89.13|0
1640186100000|2021-12-22 15:15:00|90.85|89.25|90.17|88.57|91.07|89.47|89.95|88.35|0
1640186400000|2021-12-22 15:20:00|90.14|88.54|90.07|88.47|90.48|88.88|90.07|88.47|0
1640186700000|2021-12-22 15:25:00|90.14|88.54|90.23|88.63|90.23|88.63|89.8|88.2|0
1640187000000|2021-12-22 15:30:00|90.35|88.75|89.9|88.3|90.35|88.75|89.84|88.24|0
1640187300000|2021-12-22 15:35:00|89.85|88.25|89.02|87.42|90.18|88.58|88.78|87.18|0
1640187600000|2021-12-22 15:40:00|88.99|87.39|88.84|87.24|89.02|87.42|88.72|87.12|0
1640187900000|2021-12-22 15:45:00|88.87|87.27|88.47|86.87|88.87|87.27|88.46|86.86|0
1640188200000|2021-12-22 15:50:00|88.44|86.84|87.98|86.38|88.47|86.87|87.8|86.2|0
1640188500000|2021-12-22 15:55:00|88.01|86.41|87.86|86.26|88.14|86.54|87.68|86.08|0
1640188800000|2021-12-22 16:00:00|87.83|86.23|87.92|86.32|88.01|86.41|87.77|86.17|0
1640189100000|2021-12-22 16:05:00|87.86|86.26|87.98|86.38|88.28|86.68|87.86|86.26|0
1640189400000|2021-12-22 16:10:00|87.95|86.35|87.4|85.8|88.01|86.41|87.37|85.77|0
1640189700000|2021-12-22 16:15:00|87.43|85.83|87.61|86.01|87.72|86.12|87.43|85.83|0
1640190000000|2021-12-22 16:20:00|87.58|85.98|87.91|86.31|87.97|86.37|87.49|85.89|0
1640190300000|2021-12-22 16:25:00|87.94|86.34|86.5|84.9|91.33|89.73|86.06|84.46|0
1640190600000|2021-12-22 16:30:00|86.47|84.87|86.17|84.57|86.62|85.02|86.05|84.45|0
1640190900000|2021-12-22 16:35:00|86.2|84.6|86.29|84.69|86.44|84.84|86.1|84.5|0
1640191200000|2021-12-22 16:40:00|86.27|84.67|86.32|84.72|86.44|84.84|86.17|84.57|0
1640191500000|2021-12-22 16:45:00|86.35|84.75|86.55|84.95|86.79|85.19|86.32|84.72|0
1640191800000|2021-12-22 16:50:00|86.58|84.98|86.49|84.89|86.61|85.01|86.37|84.77|0
1640192100000|2021-12-22 16:55:00|86.46|84.86|86.22|84.62|86.58|84.98|86.19|84.59|0
1640192400000|2021-12-22 17:00:00|86.13|84.53|86.04|84.44|86.46|84.86|86.04|84.44|0
1640192700000|2021-12-22 17:05:00|86.07|84.47|85.98|84.38|86.16|84.56|85.89|84.29|0
1640193000000|2021-12-22 17:10:00|85.95|84.35|86.19|84.59|86.31|84.71|85.95|84.35|0
1640193300000|2021-12-22 17:15:00|86.16|84.56|86.38|84.78|86.55|84.95|86.16|84.56|0
1640193600000|2021-12-22 17:20:00|86.36|84.76|86.66|85.06|86.66|85.06|86.33|84.73|0
1640193900000|2021-12-22 17:25:00|86.63|85.03|86.18|84.58|86.63|85.03|86.18|84.58|0
1640194200000|2021-12-22 17:30:00|86.12|84.52|86.12|84.52|86.27|84.67|86.06|84.46|0
1640194500000|2021-12-22 17:35:00|86.15|84.55|86.42|84.82|86.55|84.95|86.12|84.52|0
1640194800000|2021-12-22 17:40:00|86.39|84.79|86.27|84.67|86.57|84.97|86.18|84.58|0
1640195100000|2021-12-22 17:45:00|86.3|84.7|86.26|84.66|86.39|84.79|86.21|84.61|0
1640195400000|2021-12-22 17:50:00|86.21|84.61|85.94|84.34|86.21|84.61|85.85|84.25|0
1640195700000|2021-12-22 17:55:00|85.96|84.36|85.81|84.21|85.96|84.36|85.73|84.13|0
1640196000000|2021-12-22 18:00:00|85.84|84.24|85.84|84.24|86.11|84.51|85.78|84.18|0
1640196300000|2021-12-22 18:05:00|85.81|84.21|85.87|84.27|86.02|84.42|85.78|84.18|0
1640196600000|2021-12-22 18:10:00|85.9|84.3|86.02|84.42|86.14|84.54|85.87|84.27|0
1640196900000|2021-12-22 18:15:00|86.05|84.45|86.11|84.51|86.2|84.6|85.96|84.36|0
1640197200000|2021-12-22 18:20:00|86.08|84.48|86.34|84.74|86.34|84.74|86.08|84.48|0
1640197500000|2021-12-22 18:25:00|86.31|84.71|86.43|84.83|86.49|84.89|86.24|84.64|0
1640197800000|2021-12-22 18:30:00|86.34|84.74|86.19|84.59|86.43|84.83|86.1|84.5|0
1640198100000|2021-12-22 18:35:00|86.22|84.62|86.94|85.34|87|85.4|86.22|84.62|0
1640198400000|2021-12-22 18:40:00|86.91|85.31|86.94|85.34|87.24|85.64|86.79|85.19|0
1640198700000|2021-12-22 18:45:00|86.91|85.31|86.81|85.21|87.01|85.41|86.61|85.01|0
1640199000000|2021-12-22 18:50:00|86.84|85.24|86.66|85.06|86.89|85.29|86.63|85.03|0
1640199300000|2021-12-22 18:55:00|86.69|85.09|86.93|85.33|86.96|85.36|86.6|85|0
1640199600000|2021-12-22 19:00:00|86.9|85.3|87.05|85.45|87.35|85.75|86.9|85.3|0
1640199900000|2021-12-22 19:05:00|87.02|85.42|87.23|85.63|87.35|85.75|86.96|85.36|0
1640200200000|2021-12-22 19:10:00|87.2|85.6|87|85.4|87.34|85.74|86.96|85.36|0
1640200500000|2021-12-22 19:15:00|86.99|85.39|87.02|85.42|87.08|85.48|86.84|85.24|0
1640200800000|2021-12-22 19:20:00|87.05|85.45|86.92|85.32|87.08|85.48|86.74|85.14|0
1640201100000|2021-12-22 19:25:00|86.89|85.29|87.53|85.93|87.65|86.05|86.83|85.23|0
1640201400000|2021-12-22 19:30:00|87.5|85.9|87.1|85.5|87.5|85.9|86.89|85.29|0
1640201700000|2021-12-22 19:35:00|87.13|85.53|86.8|85.2|87.22|85.62|86.75|85.15|0
1640202000000|2021-12-22 19:40:00|86.77|85.17|86.89|85.29|86.92|85.32|86.65|85.05|0
1640202300000|2021-12-22 19:45:00|86.92|85.32|86.7|85.1|86.92|85.32|86.67|85.07|0
1640202600000|2021-12-22 19:50:00|86.73|85.13|86.49|84.89|86.76|85.16|86.49|84.89|0
1640202900000|2021-12-22 19:55:00|86.46|84.86|86.4|84.8|86.55|84.95|86.34|84.74|0
1640203200000|2021-12-22 20:00:00|86.37|84.77|86.4|84.8|86.49|84.89|86.25|84.65|0
1640203500000|2021-12-22 20:05:00|86.37|84.77|86.22|84.62|86.49|84.89|86.13|84.53|0
1640203800000|2021-12-22 20:10:00|86.31|84.71|85.98|84.38|86.31|84.71|85.95|84.35|0
1640204100000|2021-12-22 20:15:00|85.99|84.39|86.36|84.76|86.45|84.85|85.89|84.29|0
1640204400000|2021-12-22 20:20:00|86.33|84.73|86.24|84.64|86.6|85|86.21|84.61|0
1640204700000|2021-12-22 20:25:00|86.18|84.58|86.15|84.55|86.24|84.64|85.97|84.37|0
1640205000000|2021-12-22 20:30:00|86.12|84.52|86.18|84.58|86.33|84.73|86.03|84.43|0
1640205300000|2021-12-22 20:35:00|86.21|84.61|85.03|83.43|86.24|84.64|85|83.4|0
1640205600000|2021-12-22 20:40:00|85|83.4|84.97|83.37|85.21|83.61|84.94|83.34|0
1640205900000|2021-12-22 20:45:00|85|83.4|84.91|83.31|85.17|83.57|84.7|83.1|0
1640206200000|2021-12-22 20:50:00|84.7|83.1|84.05|82.45|84.76|83.16|83.96|82.36|0
1640206500000|2021-12-22 20:55:00|84.02|82.42|84.05|82.45|84.08|82.48|83.82|82.22|0
1640206800000|2021-12-22 21:00:00|84.08|82.48|83.7|82.1|85.27|83.67|83.67|82.07|0
1640207100000|2021-12-22 21:05:00|83.67|82.07|83.49|81.89|83.7|82.1|83.43|81.83|0
1640207400000|2021-12-22 21:10:00|83.46|81.86|83.34|81.74|83.46|81.86|83.28|81.68|0
1640207700000|2021-12-22 21:15:00|83.94|81.14|83.94|81.14|83.97|81.17|83.91|81.11|0
1640208000000|2021-12-22 21:20:00|83.97|81.17|83.91|81.11|83.97|81.17|83.88|81.08|0
1640208300000|2021-12-22 21:25:00|83.88|81.08|83.94|81.14|83.94|81.14|83.88|81.08|0
1640208600000|2021-12-22 21:30:00|83.97|81.17|83.94|81.14|83.97|81.17|83.94|81.14|0
1640208900000|2021-12-22 21:35:00|83.96|81.16|83.9|81.1|83.96|81.16|83.9|81.1|0
1640209200000|2021-12-22 21:40:00|83.93|81.13|83.93|81.13|83.96|81.16|83.93|81.13|0
1640209500000|2021-12-22 21:45:00|83.92|81.12|83.87|81.07|83.96|81.16|83.81|81.01|0
1640209800000|2021-12-22 21:50:00|83.9|81.1|83.9|81.1|83.93|81.13|83.81|81.01|0
1640210100000|2021-12-22 21:55:00|83.87|81.07|83.91|81.11|83.94|81.14|83.81|81.01|0
1640210400000|2021-12-22 22:00:00|83.92|81.12|83.94|81.14|83.95|81.15|83.9|81.1|0
1640210700000|2021-12-22 22:05:00|83.93|81.13|83.93|81.13|83.94|81.14|83.93|81.13|0
1640211000000|2021-12-22 22:10:00|83.92|81.12|83.92|81.12|83.93|81.13|83.92|81.12|0
1640211600000|2021-12-22 22:20:00|83.91|81.11|83.91|81.11|83.91|81.11|83.9|81.1|0
1640211900000|2021-12-22 22:25:00|83.92|81.12|83.89|81.09|83.94|81.14|83.89|81.09|0
1640212200000|2021-12-22 22:30:00|83.9|81.1|83.89|81.09|83.9|81.1|83.88|81.08|0
1640212500000|2021-12-22 22:35:00|83.9|81.1|83.89|81.09|83.92|81.12|83.89|81.09|0
1640212800000|2021-12-22 22:40:00|83.91|81.11|83.92|81.12|83.93|81.13|83.9|81.1|0
1640213100000|2021-12-22 22:45:00|83.91|81.11|83.9|81.1|83.92|81.12|83.9|81.1|0
1640213400000|2021-12-22 22:50:00|83.92|81.12|83.93|81.13|83.95|81.15|83.92|81.12|0
1640213700000|2021-12-22 22:55:00|83.89|81.09|83.97|81.17|83.97|81.17|83.89|81.09|0
1640214000000|2021-12-22 23:00:00|83.92|81.12|83.62|80.82|83.92|81.12|83.53|80.73|0
1640214300000|2021-12-22 23:05:00|83.64|80.84|83.56|80.76|83.67|80.87|83.47|80.67|0
1640214600000|2021-12-22 23:10:00|83.53|80.73|83.79|80.99|83.85|81.05|83.5|80.7|0
1640214900000|2021-12-22 23:15:00|83.76|80.96|83.64|80.84|83.76|80.96|83.61|80.81|0
1640215200000|2021-12-22 23:20:00|83.61|80.81|83.73|80.93|83.76|80.96|83.58|80.78|0
1640215500000|2021-12-22 23:25:00|83.7|80.9|83.81|81.01|83.84|81.04|83.67|80.87|0
1640215800000|2021-12-22 23:30:00|83.78|80.98|83.58|80.78|83.81|81.01|83.58|80.78|0
1640216100000|2021-12-22 23:35:00|83.61|80.81|83.58|80.78|83.68|80.88|83.55|80.75|0
1640216400000|2021-12-22 23:40:00|83.6|80.8|83.63|80.83|83.78|80.98|83.52|80.72|0
1640216700000|2021-12-22 23:45:00|83.57|80.77|83.83|81.03|83.86|81.06|83.52|80.72|0
1640217000000|2021-12-22 23:50:00|83.8|81|83.72|80.92|83.8|81|83.69|80.89|0
1640217300000|2021-12-22 23:55:00|83.74|80.94|83.68|80.88|83.77|80.97|83.63|80.83|0
1640217600000|2021-12-23 00:00:00|83.74|80.94|83.83|81.03|83.86|81.06|83.66|80.86|0
1640217900000|2021-12-23 00:05:00|83.8|81|83.94|81.14|83.94|81.14|83.8|81|0
1640218200000|2021-12-23 00:10:00|84.03|81.23|84.09|81.29|84.09|81.29|83.84|81.04|0
1640218500000|2021-12-23 00:15:00|84.06|81.26|84|81.2|84.12|81.32|83.97|81.17|0
1640218800000|2021-12-23 00:20:00|84.01|81.21|84.05|81.25|84.11|81.31|83.94|81.14|0
1640219100000|2021-12-23 00:25:00|84.07|81.27|83.94|81.14|84.08|81.28|83.94|81.14|0
1640219400000|2021-12-23 00:30:00|83.95|81.15|83.91|81.11|83.97|81.17|83.79|80.99|0
1640219700000|2021-12-23 00:35:00|83.88|81.08|83.79|80.99|83.88|81.08|83.76|80.96|0
1640220000000|2021-12-23 00:40:00|83.8|81|83.87|81.07|83.93|81.13|83.8|81|0
1640220300000|2021-12-23 00:45:00|83.9|81.1|83.73|80.93|83.9|81.1|83.67|80.87|0
1640220600000|2021-12-23 00:50:00|83.76|80.96|83.8|81|83.81|81.01|83.73|80.93|0
1640220900000|2021-12-23 00:55:00|83.78|80.98|83.9|81.1|83.96|81.16|83.78|80.98|0
1640221200000|2021-12-23 01:00:00|83.91|81.11|84.07|81.27|84.19|81.39|83.87|81.07|0
1640221500000|2021-12-23 01:05:00|84.04|81.24|83.97|81.17|84.1|81.3|83.95|81.15|0
1640221800000|2021-12-23 01:10:00|83.95|81.15|84.01|81.21|84.04|81.24|83.95|81.15|0
1640222100000|2021-12-23 01:15:00|84.02|81.22|84.04|81.24|84.07|81.27|84.01|81.21|0
1640222400000|2021-12-23 01:20:00|84.01|81.21|84.01|81.21|84.05|81.25|83.98|81.18|0
1640222700000|2021-12-23 01:25:00|84.02|81.22|83.86|81.06|84.04|81.24|83.83|81.03|0
1640223000000|2021-12-23 01:30:00|83.83|81.03|84.09|81.29|84.09|81.29|83.83|81.03|0
1640223300000|2021-12-23 01:35:00|84.06|81.26|83.97|81.17|84.09|81.29|83.94|81.14|0
1640223600000|2021-12-23 01:40:00|84|81.2|83.97|81.17|84.06|81.26|83.94|81.14|0
1640223900000|2021-12-23 01:45:00|83.96|81.16|84.03|81.23|84.12|81.32|83.96|81.16|0
1640224200000|2021-12-23 01:50:00|84.01|81.21|84|81.2|84.01|81.21|83.94|81.14|0
1640224500000|2021-12-23 01:55:00|83.97|81.17|84.08|81.28|84.08|81.28|83.97|81.17|0
1640224800000|2021-12-23 02:00:00|84.05|81.25|83.99|81.19|84.08|81.28|83.91|81.11|0
1640225100000|2021-12-23 02:05:00|84.01|81.21|83.82|81.02|84.05|81.25|83.82|81.02|0
1640225400000|2021-12-23 02:10:00|83.85|81.05|83.76|80.96|83.85|81.05|83.64|80.84|0
1640225700000|2021-12-23 02:15:00|83.74|80.94|83.78|80.98|83.81|81.01|83.73|80.93|0
1640226000000|2021-12-23 02:20:00|83.81|81.01|83.84|81.04|83.9|81.1|83.78|80.98|0
1640226300000|2021-12-23 02:25:00|83.86|81.06|83.72|80.92|83.86|81.06|83.72|80.92|0
1640226600000|2021-12-23 02:30:00|83.75|80.95|83.75|80.95|83.78|80.98|83.64|80.84|0
1640226900000|2021-12-23 02:35:00|83.72|80.92|83.66|80.86|83.75|80.95|83.63|80.83|0
1640227200000|2021-12-23 02:40:00|83.68|80.88|83.75|80.95|83.78|80.98|83.63|80.83|0
1640227500000|2021-12-23 02:45:00|83.72|80.92|83.69|80.89|83.75|80.95|83.69|80.89|0
1640227800000|2021-12-23 02:50:00|83.72|80.92|83.69|80.89|83.75|80.95|83.69|80.89|0
1640228100000|2021-12-23 02:55:00|83.67|80.87|83.66|80.86|83.71|80.91|83.63|80.83|0
1640228400000|2021-12-23 03:00:00|83.68|80.88|83.73|80.93|83.73|80.93|83.63|80.83|0
1640228700000|2021-12-23 03:05:00|83.71|80.91|83.71|80.91|83.73|80.93|83.68|80.88|0
1640229000000|2021-12-23 03:10:00|83.74|80.94|83.68|80.88|83.74|80.94|83.67|80.87|0
1640229300000|2021-12-23 03:15:00|83.69|80.89|83.88|81.08|83.88|81.08|83.68|80.88|0
1640229600000|2021-12-23 03:20:00|83.85|81.05|83.79|80.99|83.88|81.08|83.79|80.99|0
1640229900000|2021-12-23 03:25:00|83.81|81.01|83.82|81.02|83.82|81.02|83.78|80.98|0
1640230200000|2021-12-23 03:30:00|83.81|81.01|83.91|81.11|83.91|81.11|83.79|80.99|0
1640230500000|2021-12-23 03:35:00|83.93|81.13|83.83|81.03|83.93|81.13|83.79|80.99|0
1640230800000|2021-12-23 03:40:00|83.82|81.02|83.71|80.91|83.83|81.03|83.7|80.9|0
1640231100000|2021-12-23 03:45:00|83.73|80.93|83.76|80.96|83.78|80.98|83.7|80.9|0
1640231400000|2021-12-23 03:50:00|83.74|80.94|83.75|80.95|83.78|80.98|83.73|80.93|0
1640231700000|2021-12-23 03:55:00|83.74|80.94|83.77|80.97|83.78|80.98|83.74|80.94|0
1640232000000|2021-12-23 04:00:00|83.78|80.98|83.75|80.95|83.78|80.98|83.74|80.94|0
1640232300000|2021-12-23 04:05:00|83.78|80.98|83.81|81.01|83.81|81.01|83.75|80.95|0
1640232600000|2021-12-23 04:10:00|83.78|80.98|83.75|80.95|83.78|80.98|83.72|80.92|0
1640232900000|2021-12-23 04:15:00|83.78|80.98|83.77|80.97|83.8|81|83.75|80.95|0
1640233200000|2021-12-23 04:20:00|83.75|80.95|83.77|80.97|83.77|80.97|83.72|80.92|0
1640233500000|2021-12-23 04:25:00|83.74|80.94|83.74|80.94|83.77|80.97|83.74|80.94|0
1640233800000|2021-12-23 04:30:00|83.76|80.96|83.71|80.91|83.77|80.97|83.71|80.91|0
1640234100000|2021-12-23 04:35:00|83.73|80.93|83.77|80.97|83.77|80.97|83.71|80.91|0
1640234400000|2021-12-23 04:40:00|83.74|80.94|83.74|80.94|83.77|80.97|83.74|80.94|0
1640234700000|2021-12-23 04:45:00|83.77|80.97|83.79|80.99|83.82|81.02|83.77|80.97|0
1640235000000|2021-12-23 04:50:00|83.81|81.01|83.82|81.02|83.82|81.02|83.79|80.99|0
1640235300000|2021-12-23 04:55:00|83.84|81.04|83.82|81.02|83.88|81.08|83.82|81.02|0
1640235600000|2021-12-23 05:00:00|83.79|80.99|83.73|80.93|83.81|81.01|83.73|80.93|0
1640235900000|2021-12-23 05:05:00|83.76|80.96|83.76|80.96|83.79|80.99|83.73|80.93|0
1640236200000|2021-12-23 05:10:00|83.73|80.93|83.81|81.01|83.81|81.01|83.73|80.93|0
1640236500000|2021-12-23 05:15:00|83.8|81|83.75|80.95|83.81|81.01|83.75|80.95|0
1640236800000|2021-12-23 05:20:00|83.74|80.94|83.64|80.84|83.75|80.95|83.64|80.84|0
1640237100000|2021-12-23 05:25:00|83.67|80.87|83.75|80.95|83.75|80.95|83.67|80.87|0
1640237400000|2021-12-23 05:30:00|83.72|80.92|83.66|80.86|83.72|80.92|83.61|80.81|0
1640237700000|2021-12-23 05:35:00|83.63|80.83|83.63|80.83|83.66|80.86|83.63|80.83|0
1640238000000|2021-12-23 05:40:00|83.6|80.8|83.57|80.77|83.63|80.83|83.57|80.77|0
1640238300000|2021-12-23 05:45:00|83.59|80.79|83.57|80.77|83.63|80.83|83.57|80.77|0
1640238600000|2021-12-23 05:50:00|83.59|80.79|83.71|80.91|83.71|80.91|83.59|80.79|0
1640238900000|2021-12-23 05:55:00|83.66|80.86|83.68|80.88|83.74|80.94|83.57|80.77|0
1640239200000|2021-12-23 06:00:00|83.65|80.85|83.36|80.56|83.65|80.85|83.34|80.54|0
1640239500000|2021-12-23 06:05:00|83.39|80.59|83.56|80.76|83.56|80.76|83.39|80.59|0
1640239800000|2021-12-23 06:10:00|83.59|80.79|83.74|80.94|83.77|80.97|83.59|80.79|0
1640240100000|2021-12-23 06:15:00|83.77|80.97|83.82|81.02|83.82|81.02|83.65|80.85|0
1640240400000|2021-12-23 06:20:00|83.85|81.05|83.79|80.99|83.87|81.07|83.71|80.91|0
1640240700000|2021-12-23 06:25:00|83.82|81.02|83.73|80.93|83.85|81.05|83.67|80.87|0
1640241000000|2021-12-23 06:30:00|83.7|80.9|83.7|80.9|83.76|80.96|83.69|80.89|0
1640241300000|2021-12-23 06:35:00|83.67|80.87|83.79|80.99|83.82|81.02|83.67|80.87|0
1640241600000|2021-12-23 06:40:00|83.82|81.02|83.76|80.96|83.82|81.02|83.73|80.93|0
1640241900000|2021-12-23 06:45:00|83.77|80.97|83.75|80.95|83.79|80.99|83.7|80.9|0
1640242200000|2021-12-23 06:50:00|83.74|80.94|83.78|80.98|83.78|80.98|83.7|80.9|0
1640242500000|2021-12-23 06:55:00|83.77|80.97|83.61|80.81|83.77|80.97|83.58|80.78|0
1640242800000|2021-12-23 07:00:00|83.58|80.78|83.68|80.88|83.69|80.89|83.55|80.75|0
1640243100000|2021-12-23 07:05:00|83.69|80.89|83.6|80.8|83.69|80.89|83.57|80.77|0
1640243400000|2021-12-23 07:10:00|83.59|80.79|83.6|80.8|83.66|80.86|83.57|80.77|0
1640243700000|2021-12-23 07:15:00|83.63|80.83|83.63|80.83|83.75|80.95|83.6|80.8|0
1640244000000|2021-12-23 07:20:00|83.64|80.84|83.71|80.91|83.74|80.94|83.63|80.83|0
1640244300000|2021-12-23 07:25:00|83.69|80.89|83.68|80.88|83.74|80.94|83.63|80.83|0
1640244600000|2021-12-23 07:30:00|83.71|80.91|83.74|80.94|83.8|81|83.68|80.88|0
1640244900000|2021-12-23 07:35:00|83.73|80.93|83.51|80.71|83.74|80.94|83.45|80.65|0
1640245200000|2021-12-23 07:40:00|83.49|80.69|83.49|80.69|83.56|80.76|83.45|80.65|0
1640245500000|2021-12-23 07:45:00|83.48|80.68|83.56|80.76|83.59|80.79|83.45|80.65|0
1640245800000|2021-12-23 07:50:00|83.59|80.79|83.59|80.79|83.62|80.82|83.53|80.73|0
1640246100000|2021-12-23 07:55:00|83.53|80.73|83.56|80.76|83.62|80.82|83.44|80.64|0
1640246400000|2021-12-23 08:00:00|83.54|80.74|83.59|80.79|83.64|80.84|83.44|80.64|0
1640246700000|2021-12-23 08:05:00|82.99|81.39|83.01|81.41|83.1|81.5|82.96|81.36|0
1640247000000|2021-12-23 08:10:00|82.98|81.38|83.19|81.59|83.21|81.61|82.95|81.35|0
1640247300000|2021-12-23 08:15:00|83.17|81.57|83.36|81.76|83.39|81.79|83.07|81.47|0
1640247600000|2021-12-23 08:20:00|83.39|81.79|83.09|81.49|83.42|81.82|83.09|81.49|0
1640247900000|2021-12-23 08:25:00|83.11|81.51|83.03|81.43|83.18|81.58|83.01|81.41|0
1640248200000|2021-12-23 08:30:00|83.06|81.46|82.98|81.38|83.15|81.55|82.98|81.38|0
1640248500000|2021-12-23 08:35:00|83|81.4|83.44|81.84|83.64|82.04|82.98|81.38|0
1640248800000|2021-12-23 08:40:00|83.47|81.87|83.37|81.77|83.5|81.9|83.26|81.66|0
1640249100000|2021-12-23 08:45:00|83.41|81.81|83.17|81.57|83.45|81.85|83.14|81.54|0
1640249400000|2021-12-23 08:50:00|83.2|81.6|82.61|81.01|83.23|81.63|82.51|80.91|0
1640249700000|2021-12-23 08:55:00|82.62|81.02|82.56|80.96|82.62|81.02|82.42|80.82|0
1640250000000|2021-12-23 09:00:00|82.62|81.02|82.62|81.02|82.79|81.19|82.56|80.96|0
1640250300000|2021-12-23 09:05:00|82.59|80.99|82.39|80.79|82.59|80.99|82.3|80.7|0
1640250600000|2021-12-23 09:10:00|82.41|80.81|82.47|80.87|82.47|80.87|82.3|80.7|0
1640250900000|2021-12-23 09:15:00|82.46|80.86|82.58|80.98|82.64|81.04|82.46|80.86|0
1640251200000|2021-12-23 09:20:00|82.56|80.96|82.76|81.16|82.8|81.2|82.56|80.96|0
1640251500000|2021-12-23 09:25:00|82.73|81.13|82.81|81.21|82.81|81.21|82.7|81.1|0
1640251800000|2021-12-23 09:30:00|82.84|81.24|82.78|81.18|82.9|81.3|82.7|81.1|0
1640252100000|2021-12-23 09:35:00|82.8|81.2|82.66|81.06|82.8|81.2|82.66|81.06|0
1640252400000|2021-12-23 09:40:00|82.64|81.04|82.61|81.01|82.69|81.09|82.55|80.95|0
1640252700000|2021-12-23 09:45:00|82.58|80.98|82.66|81.06|82.78|81.18|82.58|80.98|0
1640253000000|2021-12-23 09:50:00|82.68|81.08|82.76|81.16|82.78|81.18|82.63|81.03|0
1640253300000|2021-12-23 09:55:00|82.75|81.15|82.69|81.09|82.75|81.15|82.63|81.03|0
1640253600000|2021-12-23 10:00:00|82.67|81.07|82.69|81.09|82.79|81.19|82.66|81.06|0
1640253900000|2021-12-23 10:05:00|82.66|81.06|82.68|81.08|82.74|81.14|82.63|81.03|0
1640254200000|2021-12-23 10:10:00|82.65|81.05|82.62|81.02|82.65|81.05|82.6|81|0
1640254500000|2021-12-23 10:15:00|82.6|81|82.59|80.99|82.62|81.02|82.59|80.99|0
1640254800000|2021-12-23 10:20:00|82.58|80.98|82.45|80.85|82.58|80.98|82.33|80.73|0
1640255100000|2021-12-23 10:25:00|82.48|80.88|82.46|80.86|82.51|80.91|82.42|80.82|0
1640255400000|2021-12-23 10:30:00|82.48|80.88|82.49|80.89|82.5|80.9|82.45|80.85|0
1640255700000|2021-12-23 10:35:00|82.5|80.9|82.27|80.67|82.5|80.9|82.27|80.67|0
1640256000000|2021-12-23 10:40:00|82.18|80.58|82.24|80.64|82.27|80.67|82.18|80.58|0
1640256300000|2021-12-23 10:45:00|82.27|80.67|82.3|80.7|82.35|80.75|82.27|80.67|0
1640256600000|2021-12-23 10:50:00|82.27|80.67|82.09|80.49|82.27|80.67|81.99|80.39|0
1640256900000|2021-12-23 10:55:00|82.08|80.48|82.09|80.49|82.09|80.49|82.01|80.41|0
1640257200000|2021-12-23 11:00:00|82.06|80.46|82.12|80.52|82.15|80.55|82.03|80.43|0
1640257500000|2021-12-23 11:05:00|82.15|80.55|81.97|80.37|82.15|80.55|81.95|80.35|0
1640257800000|2021-12-23 11:10:00|81.94|80.34|82.06|80.46|82.06|80.46|81.86|80.26|0
1640258100000|2021-12-23 11:15:00|82.09|80.49|82.08|80.48|82.17|80.57|82|80.4|0
1640258400000|2021-12-23 11:20:00|82.06|80.46|82.03|80.43|82.06|80.46|81.97|80.37|0
1640258700000|2021-12-23 11:25:00|82.05|80.45|81.88|80.28|82.08|80.48|81.88|80.28|0
1640259000000|2021-12-23 11:30:00|81.85|80.25|81.99|80.39|81.99|80.39|81.85|80.25|0
1640259300000|2021-12-23 11:35:00|82.02|80.42|81.99|80.39|82.08|80.48|81.98|80.38|0
1640259600000|2021-12-23 11:40:00|81.96|80.36|81.96|80.36|81.99|80.39|81.88|80.28|0
1640259900000|2021-12-23 11:45:00|81.99|80.39|82.02|80.42|82.08|80.48|81.96|80.36|0
1640260200000|2021-12-23 11:50:00|82.03|80.43|82.02|80.42|82.05|80.45|81.93|80.33|0
1640260500000|2021-12-23 11:55:00|81.96|80.36|81.87|80.27|81.96|80.36|81.84|80.24|0
1640260800000|2021-12-23 12:00:00|81.84|80.24|81.61|80.01|81.84|80.24|81.58|79.98|0
1640261100000|2021-12-23 12:05:00|81.58|79.98|81.72|80.12|81.72|80.12|81.58|79.98|0
1640261400000|2021-12-23 12:10:00|81.7|80.1|81.58|79.98|81.72|80.12|81.58|79.98|0
1640261700000|2021-12-23 12:15:00|81.59|79.99|81.72|80.12|81.75|80.15|81.52|79.92|0
1640262000000|2021-12-23 12:20:00|81.75|80.15|81.78|80.18|81.81|80.21|81.63|80.03|0
1640262300000|2021-12-23 12:25:00|81.79|80.19|81.92|80.32|82|80.4|81.78|80.18|0
1640262600000|2021-12-23 12:30:00|81.95|80.35|81.92|80.32|82|80.4|81.89|80.29|0
1640262900000|2021-12-23 12:35:00|81.93|80.33|82.93|81.33|82.93|81.33|81.89|80.29|0
1640263200000|2021-12-23 12:40:00|82.9|81.3|81.14|79.54|82.9|81.3|80.54|78.94|0
1640263500000|2021-12-23 12:45:00|81.11|79.51|81.11|79.51|81.17|79.57|81.11|79.51|0
1640263800000|2021-12-23 12:50:00|81.14|79.54|81.11|79.51|81.16|79.56|81.11|79.51|0
1640264100000|2021-12-23 12:55:00|81.08|79.48|81.1|79.5|81.17|79.57|81.08|79.48|0
1640264400000|2021-12-23 13:00:00|81.11|79.51|81.22|79.62|81.22|79.62|80.88|79.28|0
1640264700000|2021-12-23 13:05:00|81.25|79.65|81.28|79.68|81.31|79.71|81.16|79.56|0
1640265000000|2021-12-23 13:10:00|81.31|79.71|81.25|79.65|81.36|79.76|81.25|79.65|0
1640265300000|2021-12-23 13:15:00|81.28|79.68|81.36|79.76|81.39|79.79|81.28|79.68|0
1640265600000|2021-12-23 13:20:00|81.39|79.79|81.56|79.96|81.56|79.96|81.39|79.79|0
1640265900000|2021-12-23 13:25:00|81.59|79.99|81.47|79.87|81.67|80.07|81.47|79.87|0
1640266200000|2021-12-23 13:30:00|81.46|79.86|81.5|79.9|81.7|80.1|81.36|79.76|0
1640266500000|2021-12-23 13:35:00|81.47|79.87|81.67|80.07|81.7|80.1|81.35|79.75|0
1640266800000|2021-12-23 13:40:00|81.7|80.1|81.98|80.38|82.18|80.58|81.64|80.04|0
1640267100000|2021-12-23 13:45:00|82.01|80.41|81.62|80.02|82.01|80.41|81.58|79.98|0
1640267400000|2021-12-23 13:50:00|81.61|80.01|81.66|80.06|81.69|80.09|81.58|79.98|0
1640267700000|2021-12-23 13:55:00|81.69|80.09|81.58|79.98|81.72|80.12|81.52|79.92|0
1640268000000|2021-12-23 14:00:00|81.55|79.95|81.26|79.66|81.55|79.95|81.2|79.6|0
1640268300000|2021-12-23 14:05:00|81.35|79.75|81.29|79.69|81.4|79.8|81.23|79.63|0
1640268600000|2021-12-23 14:10:00|81.26|79.66|81.48|79.88|81.51|79.91|81.2|79.6|0
1640268900000|2021-12-23 14:15:00|81.51|79.91|81.57|79.97|81.6|80|81.4|79.8|0
1640269200000|2021-12-23 14:20:00|81.6|80|81.48|79.88|81.65|80.05|81.42|79.82|0
1640269500000|2021-12-23 14:25:00|81.45|79.85|81.65|80.05|81.65|80.05|81.42|79.82|0
1640269800000|2021-12-23 14:30:00|81.57|79.97|80.57|78.97|81.74|80.14|80.51|78.91|0
1640270100000|2021-12-23 14:35:00|80.54|78.94|79.66|78.06|80.57|78.97|79.44|77.84|0
1640270400000|2021-12-23 14:40:00|79.69|78.09|79.92|78.32|80.37|78.77|79.66|78.06|0
1640270700000|2021-12-23 14:45:00|79.89|78.29|81.04|79.44|81.1|79.5|79.72|78.12|0
1640271000000|2021-12-23 14:50:00|81.01|79.41|80.98|79.38|81.06|79.46|80.59|78.99|0
1640271300000|2021-12-23 14:55:00|81.01|79.41|80.76|79.16|81.33|79.73|80.66|79.06|0
1640271600000|2021-12-23 15:00:00|80.81|79.21|80.9|79.3|80.95|79.35|80.5|78.9|0
1640271900000|2021-12-23 15:05:00|80.92|79.32|80.81|79.21|80.98|79.38|80.7|79.1|0
1640272200000|2021-12-23 15:10:00|80.78|79.18|80.2|78.6|80.81|79.21|80.08|78.48|0
1640272500000|2021-12-23 15:15:00|80.16|78.56|80.33|78.73|80.5|78.9|80.13|78.53|0
1640272800000|2021-12-23 15:20:00|80.3|78.7|80.1|78.5|80.41|78.81|80.07|78.47|0
1640273100000|2021-12-23 15:25:00|80.13|78.53|80.27|78.67|80.47|78.87|80.1|78.5|0
1640273400000|2021-12-23 15:30:00|80.24|78.64|80.49|78.89|80.63|79.03|79.99|78.39|0
1640273700000|2021-12-23 15:35:00|80.46|78.86|80.43|78.83|80.58|78.98|80.29|78.69|0
1640274000000|2021-12-23 15:40:00|80.46|78.86|80.32|78.72|80.49|78.89|80.24|78.64|0
1640274300000|2021-12-23 15:45:00|80.35|78.75|80.12|78.52|80.35|78.75|80.07|78.47|0
1640274600000|2021-12-23 15:50:00|80.09|78.49|79.98|78.38|80.21|78.61|79.9|78.3|0
1640274900000|2021-12-23 15:55:00|80.01|78.41|79.75|78.15|80.01|78.41|79.73|78.13|0
1640275200000|2021-12-23 16:00:00|79.73|78.13|79.75|78.15|79.92|78.32|79.61|78.01|0
1640275500000|2021-12-23 16:05:00|79.73|78.13|79.53|77.93|79.78|78.18|79.45|77.85|0
1640275800000|2021-12-23 16:10:00|79.5|77.9|79.55|77.95|79.56|77.96|79.33|77.73|0
1640276100000|2021-12-23 16:15:00|79.5|77.9|79.47|77.87|79.55|77.95|79.36|77.76|0
1640276400000|2021-12-23 16:20:00|79.5|77.9|79.63|78.03|79.78|78.18|79.5|77.9|0
1640276700000|2021-12-23 16:25:00|79.66|78.06|79.94|78.34|80.05|78.45|79.58|77.98|0
1640277000000|2021-12-23 16:30:00|79.91|78.31|79.72|78.12|79.91|78.31|79.69|78.09|0
1640277300000|2021-12-23 16:35:00|79.69|78.09|78.97|77.37|80.53|78.93|78.97|77.37|0
1640277600000|2021-12-23 16:40:00|78.99|77.39|79.02|77.42|79.08|77.48|78.97|77.37|0
1640277900000|2021-12-23 16:45:00|79|77.4|78.94|77.34|79.02|77.42|78.8|77.2|0
1640278200000|2021-12-23 16:50:00|78.91|77.31|78.91|77.31|78.99|77.39|78.8|77.2|0
1640278500000|2021-12-23 16:55:00|78.88|77.28|78.8|77.2|78.99|77.39|78.8|77.2|0
1640278800000|2021-12-23 17:00:00|78.83|77.23|78.94|77.34|78.95|77.35|78.83|77.23|0
1640279100000|2021-12-23 17:05:00|78.91|77.31|79.02|77.42|79.05|77.45|78.88|77.28|0
1640279400000|2021-12-23 17:10:00|78.99|77.39|79.04|77.44|79.04|77.44|78.93|77.33|0
1640279700000|2021-12-23 17:15:00|79.02|77.42|79.18|77.58|79.24|77.64|78.99|77.39|0
1640280000000|2021-12-23 17:20:00|79.15|77.55|79.21|77.61|79.24|77.64|79.1|77.5|0
1640280300000|2021-12-23 17:25:00|79.23|77.63|79.21|77.61|79.23|77.63|79.12|77.52|0
1640280600000|2021-12-23 17:30:00|79.18|77.58|79.15|77.55|79.21|77.61|79.04|77.44|0
1640280900000|2021-12-23 17:35:00|79.12|77.52|79.88|78.28|79.91|78.31|79.12|77.52|0
1640281200000|2021-12-23 17:40:00|79.85|78.25|79.8|78.2|79.88|78.28|79.74|78.14|0
1640281500000|2021-12-23 17:45:00|79.77|78.17|79.91|78.31|79.94|78.34|79.77|78.17|0
1640281800000|2021-12-23 17:50:00|79.88|78.28|79.88|78.28|79.96|78.36|79.82|78.22|0
1640282100000|2021-12-23 17:55:00|79.86|78.26|79.76|78.16|79.91|78.31|79.76|78.16|0
1640282400000|2021-12-23 18:00:00|79.79|78.19|79.9|78.3|79.9|78.3|79.71|78.11|0
1640282700000|2021-12-23 18:05:00|79.87|78.27|79.87|78.27|79.9|78.3|79.79|78.19|0
1640283000000|2021-12-23 18:10:00|79.85|78.25|80.07|78.47|80.15|78.55|79.84|78.24|0
1640283300000|2021-12-23 18:15:00|80.1|78.5|80.04|78.44|80.1|78.5|79.96|78.36|0
1640283600000|2021-12-23 18:20:00|80.01|78.41|79.95|78.35|80.04|78.44|79.95|78.35|0
1640283900000|2021-12-23 18:25:00|79.98|78.38|79.62|78.02|79.98|78.38|79.59|77.99|0
1640284200000|2021-12-23 18:30:00|79.59|77.99|79.73|78.13|79.75|78.15|79.59|77.99|0
1640284500000|2021-12-23 18:35:00|79.75|78.15|79.78|78.18|79.78|78.18|79.71|78.11|0
1640284800000|2021-12-23 18:40:00|79.81|78.21|79.75|78.15|79.84|78.24|79.72|78.12|0
1640285100000|2021-12-23 18:45:00|79.78|78.18|79.64|78.04|79.78|78.18|79.64|78.04|0
1640285400000|2021-12-23 18:50:00|79.61|78.01|79.52|77.92|79.61|78.01|79.52|77.92|0
1640285700000|2021-12-23 18:55:00|79.5|77.9|79.52|77.92|79.55|77.95|79.41|77.81|0
1640286000000|2021-12-23 19:00:00|79.49|77.89|79.35|77.75|79.49|77.89|79.27|77.67|0
1640286300000|2021-12-23 19:05:00|79.33|77.73|79.38|77.78|79.44|77.84|79.24|77.64|0
1640286600000|2021-12-23 19:10:00|79.41|77.81|79.43|77.83|79.46|77.86|79.38|77.78|0
1640286900000|2021-12-23 19:15:00|79.46|77.86|79.35|77.75|79.63|78.03|79.29|77.69|0
1640287200000|2021-12-23 19:20:00|79.38|77.78|79.15|77.55|79.38|77.78|79.15|77.55|0
1640287500000|2021-12-23 19:25:00|79.17|77.57|79.21|77.61|79.24|77.64|79.1|77.5|0
1640287800000|2021-12-23 19:30:00|79.24|77.64|79.23|77.63|79.37|77.77|79.17|77.57|0
1640288100000|2021-12-23 19:35:00|79.29|77.69|79.34|77.74|79.37|77.77|79.26|77.66|0
1640288400000|2021-12-23 19:40:00|79.37|77.77|79.2|77.6|79.37|77.77|79.2|77.6|0
1640288700000|2021-12-23 19:45:00|79.23|77.63|79.17|77.57|79.28|77.68|79.15|77.55|0
1640289000000|2021-12-23 19:50:00|79.15|77.55|78.98|77.38|79.17|77.57|78.98|77.38|0
1640289300000|2021-12-23 19:55:00|79.01|77.41|78.98|77.38|79.03|77.43|78.95|77.35|0
1640289600000|2021-12-23 20:00:00|79|77.4|79.5|77.9|79.5|77.9|78.95|77.35|0
1640289900000|2021-12-23 20:05:00|79.47|77.87|79.33|77.73|79.47|77.87|79.25|77.65|0
1640290200000|2021-12-23 20:10:00|79.31|77.71|79.11|77.51|79.36|77.76|79.11|77.51|0
1640290500000|2021-12-23 20:15:00|79.05|77.45|79.16|77.56|79.22|77.62|79|77.4|0
1640290800000|2021-12-23 20:20:00|79.14|77.54|79.33|77.73|79.33|77.73|79.11|77.51|0
1640291100000|2021-12-23 20:25:00|79.3|77.7|79.33|77.73|79.41|77.81|79.24|77.64|0
1640291400000|2021-12-23 20:30:00|79.35|77.75|79.72|78.12|79.77|78.17|79.33|77.73|0
1640291700000|2021-12-23 20:35:00|79.74|78.14|79.15|77.55|79.74|78.14|79.04|77.44|0
1640292000000|2021-12-23 20:40:00|79.12|77.52|78.84|77.24|79.21|77.61|78.82|77.22|0
1640292300000|2021-12-23 20:45:00|78.82|77.22|78.57|76.97|78.84|77.24|78.48|76.88|0
1640292600000|2021-12-23 20:50:00|78.46|76.86|78.65|77.05|78.68|77.08|78.32|76.72|0
1640292900000|2021-12-23 20:55:00|78.68|77.08|80.07|78.47|80.09|78.49|78.68|77.08|0
1640293200000|2021-12-23 21:00:00|80.09|78.49|79.92|78.32|80.09|78.49|79.7|78.1|0
1640293500000|2021-12-23 21:05:00|79.87|78.27|80.01|78.41|80.01|78.41|79.7|78.1|0
1640293800000|2021-12-23 21:10:00|79.98|78.38|79.98|78.38|80.09|78.49|79.95|78.35|0
1640592300000|2021-12-27 08:05:00|79.52|77.92|79.34|77.74|79.54|77.94|79.09|77.49|0
1640592600000|2021-12-27 08:10:00|79.28|77.68|79.16|77.56|79.28|77.68|79.02|77.42|0
1640592900000|2021-12-27 08:15:00|79.19|77.59|79.16|77.56|79.21|77.61|78.96|77.36|0
1640593200000|2021-12-27 08:20:00|79.13|77.53|79.29|77.69|79.36|77.76|79.03|77.43|0
1640593500000|2021-12-27 08:25:00|79.28|77.68|79.42|77.82|79.46|77.86|79.24|77.64|0
1640593800000|2021-12-27 08:30:00|79.4|77.8|79.15|77.55|79.46|77.86|79.12|77.52|0
1640594100000|2021-12-27 08:35:00|79.14|77.54|79.01|77.41|79.15|77.55|78.96|77.36|0
1640594400000|2021-12-27 08:40:00|79.02|77.42|79.06|77.46|79.15|77.55|78.98|77.38|0
1640594700000|2021-12-27 08:45:00|79.09|77.49|79.09|77.49|79.26|77.66|79.09|77.49|0
1640595000000|2021-12-27 08:50:00|79.12|77.52|79.03|77.43|79.13|77.53|78.94|77.34|0
1640595300000|2021-12-27 08:55:00|79.05|77.45|79|77.4|79.06|77.46|78.76|77.16|0
1640595600000|2021-12-27 09:00:00|78.98|77.38|79.31|77.71|79.36|77.76|78.98|77.38|0
1640595900000|2021-12-27 09:05:00|79.32|77.72|78.89|77.29|79.34|77.74|78.89|77.29|0
1640596200000|2021-12-27 09:10:00|78.86|77.26|78.89|77.29|78.92|77.32|78.78|77.18|0
1640596500000|2021-12-27 09:15:00|78.86|77.26|79.08|77.48|79.11|77.51|78.86|77.26|0
1640596800000|2021-12-27 09:20:00|79.05|77.45|79.11|77.51|79.16|77.56|79.05|77.45|0
1640597100000|2021-12-27 09:25:00|79.12|77.52|79.06|77.46|79.16|77.56|79.05|77.45|0
1640597400000|2021-12-27 09:30:00|79.08|77.48|79.23|77.63|79.36|77.76|79.08|77.48|0
1640597700000|2021-12-27 09:35:00|79.24|77.64|79.02|77.42|79.24|77.64|78.99|77.39|0
1640598000000|2021-12-27 09:40:00|78.99|77.39|78.87|77.27|78.99|77.39|78.8|77.2|0
1640598300000|2021-12-27 09:45:00|78.88|77.28|79.21|76.81|79.21|77.31|78.77|76.71|0
1640598600000|2021-12-27 09:50:00|79.22|76.82|79.03|76.63|79.22|76.82|79.03|76.63|0
1640598900000|2021-12-27 09:55:00|79.05|76.65|79.01|76.61|79.12|76.72|78.92|76.52|0
1640599200000|2021-12-27 10:00:00|79|76.6|79.05|76.65|79.11|76.71|78.86|76.46|0
1640599500000|2021-12-27 10:05:00|79.08|76.68|79.19|76.79|79.22|76.82|79.05|76.65|0
1640599800000|2021-12-27 10:10:00|79.21|76.81|79.16|76.76|79.21|76.81|79.13|76.73|0
1640600100000|2021-12-27 10:15:00|79.13|76.73|78.93|76.53|79.13|76.73|78.91|76.51|0
1640600400000|2021-12-27 10:20:00|78.96|76.56|79.03|76.63|79.1|76.7|78.93|76.53|0
1640600700000|2021-12-27 10:25:00|79.04|76.64|79.01|76.61|79.07|76.67|78.96|76.56|0
1640601000000|2021-12-27 10:30:00|78.99|76.59|78.93|76.53|78.99|76.59|78.88|76.48|0
1640601300000|2021-12-27 10:35:00|78.96|76.56|78.96|76.56|79.01|76.61|78.9|76.5|0
1640601600000|2021-12-27 10:40:00|78.94|76.54|78.9|76.5|78.98|76.58|78.9|76.5|0
1640601900000|2021-12-27 10:45:00|78.89|76.49|78.84|76.44|78.89|76.49|78.79|76.39|0
1640602200000|2021-12-27 10:50:00|78.87|76.47|78.94|76.54|78.94|76.54|78.79|76.39|0
1640602500000|2021-12-27 10:55:00|78.95|76.55|78.95|76.55|79.03|76.63|78.95|76.55|0
1640602800000|2021-12-27 11:00:00|78.96|76.56|79|76.6|79.06|76.66|78.92|76.52|0
1640603100000|2021-12-27 11:05:00|78.98|76.58|78.92|76.52|79|76.6|78.89|76.49|0
1640603400000|2021-12-27 11:10:00|78.91|76.51|78.94|76.54|78.97|76.57|78.91|76.51|0
1640603700000|2021-12-27 11:15:00|78.93|76.53|78.94|76.54|78.97|76.57|78.9|76.5|0
1640604000000|2021-12-27 11:20:00|78.96|76.56|79.07|76.67|79.14|76.74|78.96|76.56|0
1640604300000|2021-12-27 11:25:00|79.08|76.68|79.07|76.67|79.08|76.68|78.97|76.57|0
1640604600000|2021-12-27 11:30:00|79.05|76.65|79.09|76.69|79.16|76.76|78.99|76.59|0
1640604900000|2021-12-27 11:35:00|79.08|76.68|78.99|76.59|79.08|76.68|78.97|76.57|0
1640605200000|2021-12-27 11:40:00|78.96|76.56|78.99|76.59|78.99|76.59|78.9|76.5|0
1640605500000|2021-12-27 11:45:00|79.02|76.62|79.06|76.66|79.07|76.67|78.99|76.59|0
1640605800000|2021-12-27 11:50:00|79.04|76.64|78.99|76.59|79.09|76.69|78.96|76.56|0
1640606100000|2021-12-27 11:55:00|78.96|76.56|78.93|76.53|79.01|76.61|78.93|76.53|0
1640606400000|2021-12-27 12:00:00|78.94|76.54|78.96|76.56|78.99|76.59|78.9|76.5|0
1640606700000|2021-12-27 12:05:00|78.94|76.54|78.87|76.47|79.01|76.61|78.84|76.44|0
1640607000000|2021-12-27 12:10:00|78.9|76.5|78.82|76.42|78.9|76.5|78.82|76.42|0
1640607300000|2021-12-27 12:15:00|78.79|76.39|78.65|76.25|78.81|76.41|78.65|76.25|0
1640607600000|2021-12-27 12:20:00|78.62|76.22|78.51|76.11|78.65|76.25|78.48|76.08|0
1640607900000|2021-12-27 12:25:00|78.48|76.08|78.51|76.11|78.59|76.19|78.48|76.08|0
1640608200000|2021-12-27 12:30:00|78.48|76.08|78.18|75.78|78.48|76.08|78.07|75.67|0
1640608500000|2021-12-27 12:35:00|78.15|75.75|78.12|75.72|78.26|75.86|78.09|75.69|0
1640608800000|2021-12-27 12:40:00|78.15|75.75|78.23|75.83|78.26|75.86|77.98|75.58|0
1640609100000|2021-12-27 12:45:00|78.26|75.86|78.25|75.85|78.35|75.95|78.23|75.83|0
1640609400000|2021-12-27 12:50:00|78.2|75.8|78.31|75.91|78.34|75.94|78.2|75.8|0
1640609700000|2021-12-27 12:55:00|78.28|75.88|78.33|75.93|78.33|75.93|78.25|75.85|0
1640610000000|2021-12-27 13:00:00|78.31|75.91|78.28|75.88|78.35|75.95|78.22|75.82|0
1640610300000|2021-12-27 13:05:00|78.3|75.9|78.25|75.85|78.3|75.9|78.19|75.79|0
1640610600000|2021-12-27 13:10:00|78.22|75.82|78.22|75.82|78.33|75.93|78.22|75.82|0
1640610900000|2021-12-27 13:15:00|78.19|75.79|78|75.6|78.19|75.79|78|75.6|0
1640611200000|2021-12-27 13:20:00|77.97|75.57|78.05|75.65|78.08|75.68|77.92|75.52|0
1640611500000|2021-12-27 13:25:00|78.02|75.62|78.13|75.73|78.21|75.81|78.02|75.62|0
1640611800000|2021-12-27 13:30:00|78.08|75.68|78.09|75.69|78.16|75.76|78.08|75.68|0
1640612100000|2021-12-27 13:35:00|78.08|75.68|78.02|75.62|78.1|75.7|77.96|75.56|0
1640612400000|2021-12-27 13:40:00|77.99|75.59|77.91|75.51|78.02|75.62|77.91|75.51|0
1640612700000|2021-12-27 13:45:00|77.94|75.54|77.85|75.45|77.94|75.54|77.77|75.37|0
1640613000000|2021-12-27 13:50:00|77.88|75.48|77.82|75.42|77.93|75.53|77.74|75.34|0
1640613300000|2021-12-27 13:55:00|77.85|75.45|77.96|75.56|77.96|75.56|77.82|75.42|0
1640613600000|2021-12-27 14:00:00|77.99|75.59|77.93|75.53|78.01|75.61|77.9|75.5|0
1640613900000|2021-12-27 14:05:00|77.96|75.56|78.01|75.61|78.09|75.69|77.82|75.42|0
1640614200000|2021-12-27 14:10:00|77.98|75.58|77.9|75.5|78.01|75.61|77.9|75.5|0
1640614500000|2021-12-27 14:15:00|77.93|75.53|78.09|75.69|78.09|75.69|77.84|75.44|0
1640614800000|2021-12-27 14:20:00|78.06|75.66|78|75.6|78.12|75.72|77.95|75.55|0
1640615100000|2021-12-27 14:25:00|78.03|75.63|78.28|75.88|78.28|75.88|78.03|75.63|0
1640615400000|2021-12-27 14:30:00|78.22|75.82|77.35|74.95|78.28|75.88|77.02|74.62|0
1640615700000|2021-12-27 14:35:00|77.43|75.03|77.29|74.89|77.46|75.06|77.08|74.68|0
1640616000000|2021-12-27 14:40:00|77.24|74.84|77.16|74.76|77.29|74.89|76.91|74.51|0
1640616300000|2021-12-27 14:45:00|77.21|74.81|76.72|74.32|77.32|74.92|76.72|74.32|0
1640616600000|2021-12-27 14:50:00|76.83|74.43|77.15|74.75|77.15|74.75|76.45|74.05|0
1640616900000|2021-12-27 14:55:00|77.13|74.73|77.59|75.19|78.47|76.07|76.94|74.54|0
1640617200000|2021-12-27 15:00:00|77.5|75.1|77.07|74.67|77.67|75.27|77.07|74.67|0
1640617500000|2021-12-27 15:05:00|77.1|74.7|76.75|74.35|77.15|74.75|76.75|74.35|0
1640617800000|2021-12-27 15:10:00|76.77|74.37|76.72|74.32|76.96|74.56|76.72|74.32|0
1640618100000|2021-12-27 15:15:00|76.69|74.29|76.72|74.32|76.88|74.48|76.69|74.29|0
1640618400000|2021-12-27 15:20:00|76.69|74.29|76.42|74.02|76.77|74.37|76.31|73.91|0
1640618700000|2021-12-27 15:25:00|76.39|73.99|75.99|73.59|76.53|74.13|75.99|73.59|0
1640619000000|2021-12-27 15:30:00|75.97|73.57|75.91|73.51|76.23|73.83|75.83|73.43|0
1640619300000|2021-12-27 15:35:00|75.94|73.54|75.86|73.46|76.12|73.72|75.8|73.4|0
1640619600000|2021-12-27 15:40:00|75.88|73.48|75.88|73.48|76.04|73.64|75.8|73.4|0
1640619900000|2021-12-27 15:45:00|75.85|73.45|75.91|73.51|76.17|73.77|75.77|73.37|0
1640620200000|2021-12-27 15:50:00|75.88|73.48|75.93|73.53|75.96|73.56|75.77|73.37|0
1640620500000|2021-12-27 15:55:00|75.94|73.54|75.64|73.24|75.96|73.56|75.64|73.24|0
1640620800000|2021-12-27 16:00:00|75.56|73.16|75.42|73.02|75.74|73.34|75.42|73.02|0
1640621100000|2021-12-27 16:05:00|75.45|73.05|75.5|73.1|75.74|73.34|75.45|73.05|0
1640621400000|2021-12-27 16:10:00|75.53|73.13|75.4|73|75.56|73.16|75.32|72.92|0
1640621700000|2021-12-27 16:15:00|75.37|72.97|75.76|73.36|75.87|73.47|75.32|72.92|0
1640622000000|2021-12-27 16:20:00|75.74|73.34|75.76|73.36|75.98|73.58|75.66|73.26|0
1640622300000|2021-12-27 16:25:00|75.79|73.39|75.47|73.07|75.82|73.42|75.39|72.99|0
1640622600000|2021-12-27 16:30:00|75.5|73.1|75.65|73.25|75.71|73.31|75.47|73.07|0
1640622900000|2021-12-27 16:35:00|75.68|73.28|75.44|73.04|75.79|73.39|75.41|73.01|0
1640623200000|2021-12-27 16:40:00|75.49|73.09|75.49|73.09|75.57|73.17|75.41|73.01|0
1640623500000|2021-12-27 16:45:00|75.52|73.12|75.6|73.2|75.62|73.22|75.41|73.01|0
1640623800000|2021-12-27 16:50:00|75.62|73.22|75.51|73.11|75.65|73.25|75.46|73.06|0
1640624100000|2021-12-27 16:55:00|75.49|73.09|75.33|72.93|75.51|73.11|75.33|72.93|0
1640624400000|2021-12-27 17:00:00|75.35|72.95|75.12|72.72|75.35|72.95|75.09|72.69|0
1640624700000|2021-12-27 17:05:00|75.14|72.74|75.06|72.66|75.14|72.74|75.04|72.64|0
1640625000000|2021-12-27 17:10:00|75.11|72.71|75.03|72.63|75.25|72.85|75.01|72.61|0
1640625300000|2021-12-27 17:15:00|75.01|72.61|75.06|72.66|75.11|72.71|75.01|72.61|0
1640625600000|2021-12-27 17:20:00|75.03|72.63|75|72.6|75.14|72.74|74.98|72.58|0
1640625900000|2021-12-27 17:25:00|74.98|72.58|75.27|72.87|76.77|74.37|74.53|72.13|0
1640626200000|2021-12-27 17:30:00|75.25|72.85|75.32|72.92|75.42|73.02|75.19|72.79|0
1640626500000|2021-12-27 17:35:00|75.34|72.94|75.29|72.89|75.45|73.05|75.29|72.89|0
1640626800000|2021-12-27 17:40:00|75.31|72.91|75.26|72.86|75.45|73.05|75.26|72.86|0
1640627100000|2021-12-27 17:45:00|75.29|72.89|75.21|72.81|75.36|72.96|75.21|72.81|0
1640627400000|2021-12-27 17:50:00|75.23|72.83|75.15|72.75|75.26|72.86|75.13|72.73|0
1640627700000|2021-12-27 17:55:00|75.18|72.78|75.15|72.75|75.2|72.8|75.11|72.71|0
1640628000000|2021-12-27 18:00:00|75.16|72.76|75.2|72.8|75.28|72.88|75.16|72.76|0
1640628300000|2021-12-27 18:05:00|75.18|72.78|75.1|72.7|75.23|72.83|75.1|72.7|0
1640628600000|2021-12-27 18:10:00|75.12|72.72|75.04|72.64|75.23|72.83|75.04|72.64|0
1640628900000|2021-12-27 18:15:00|75.01|72.61|75.07|72.67|75.12|72.72|75.01|72.61|0
1640629200000|2021-12-27 18:20:00|75.09|72.69|74.91|72.51|75.12|72.72|74.91|72.51|0
1640629500000|2021-12-27 18:25:00|74.93|72.53|74.91|72.51|74.93|72.53|74.72|72.32|0
1640629800000|2021-12-27 18:30:00|74.88|72.48|74.96|72.56|75|72.6|74.88|72.48|0
1640630100000|2021-12-27 18:35:00|74.93|72.53|74.88|72.48|74.96|72.56|74.8|72.4|0
1640630400000|2021-12-27 18:40:00|74.85|72.45|74.85|72.45|74.93|72.53|74.82|72.42|0
1640630700000|2021-12-27 18:45:00|74.87|72.47|74.82|72.42|74.95|72.55|74.82|72.42|0
1640631000000|2021-12-27 18:50:00|74.85|72.45|74.74|72.34|74.85|72.45|74.71|72.31|0
1640631300000|2021-12-27 18:55:00|74.71|72.31|74.56|72.16|74.77|72.37|74.56|72.16|0
1640631600000|2021-12-27 19:00:00|74.58|72.18|74.61|72.21|74.82|72.42|74.58|72.18|0
1640631900000|2021-12-27 19:05:00|74.58|72.18|74.58|72.18|74.7|72.3|74.58|72.18|0
1640632200000|2021-12-27 19:10:00|74.61|72.21|74.58|72.18|74.66|72.26|74.53|72.13|0
1640632500000|2021-12-27 19:15:00|74.6|72.2|74.55|72.15|74.66|72.26|74.55|72.15|0
1640632800000|2021-12-27 19:20:00|74.58|72.18|74.44|72.04|74.58|72.18|74.39|71.99|0
1640633100000|2021-12-27 19:25:00|74.39|71.99|74.16|71.76|75|72.6|74.16|71.76|0
1640633400000|2021-12-27 19:30:00|74.19|71.79|74.26|71.86|74.29|71.89|74.19|71.79|0
1640633700000|2021-12-27 19:35:00|74.24|71.84|74.34|71.94|74.37|71.97|74.16|71.76|0
1640634000000|2021-12-27 19:40:00|74.31|71.91|74.55|72.15|74.55|72.15|74.21|71.81|0
1640634300000|2021-12-27 19:45:00|74.6|72.2|74.65|72.25|74.78|72.38|74.52|72.12|0
1640634600000|2021-12-27 19:50:00|74.62|72.22|74.75|72.35|74.81|72.41|74.62|72.22|0
1640634900000|2021-12-27 19:55:00|74.78|72.38|74.59|72.19|74.86|72.46|74.57|72.17|0
1640635200000|2021-12-27 20:00:00|74.62|72.22|74.75|72.35|74.86|72.46|74.62|72.22|0
1640635500000|2021-12-27 20:05:00|74.76|72.36|74.75|72.35|74.96|72.56|74.72|72.32|0
1640635800000|2021-12-27 20:10:00|74.77|72.37|74.83|72.43|74.96|72.56|74.77|72.37|0
1640636100000|2021-12-27 20:15:00|74.85|72.45|74.88|72.48|75.06|72.66|74.82|72.42|0
1640636400000|2021-12-27 20:20:00|74.9|72.5|74.82|72.42|75.01|72.61|74.74|72.34|0
1640636700000|2021-12-27 20:25:00|74.8|72.4|74.48|72.08|74.8|72.4|74.46|72.06|0
1640637000000|2021-12-27 20:30:00|74.46|72.06|74.43|72.03|74.46|72.06|74.35|71.95|0
1640637300000|2021-12-27 20:35:00|74.45|72.05|74.63|72.23|74.64|72.24|74.43|72.03|0
1640637600000|2021-12-27 20:40:00|74.61|72.21|74.16|71.76|74.63|72.23|74.14|71.74|0
1640637900000|2021-12-27 20:45:00|74.14|71.74|74.03|71.63|74.19|71.79|73.96|71.56|0
1640638200000|2021-12-27 20:50:00|73.98|71.58|73.7|71.3|74.14|71.74|73.62|71.22|0
1640638500000|2021-12-27 20:55:00|73.67|71.27|73.87|71.47|74.08|71.68|73.54|71.14|0
1640638800000|2021-12-27 21:00:00|73.79|71.39|73.82|71.42|73.82|71.42|73.74|71.34|0
1640639100000|2021-12-27 21:05:00|73.84|71.44|73.92|71.52|73.95|71.55|73.79|71.39|0
1640639400000|2021-12-27 21:10:00|73.89|71.49|74.02|71.62|74.02|71.62|73.89|71.49|0
1640639700000|2021-12-27 21:15:00|74.2|71.4|74.07|71.27|74.2|71.4|74.04|71.24|0
1640640000000|2021-12-27 21:20:00|74.09|71.29|74.12|71.32|74.12|71.32|74.06|71.26|0
1640640300000|2021-12-27 21:25:00|74.09|71.29|74.06|71.26|74.09|71.29|74.06|71.26|0
1640640600000|2021-12-27 21:30:00|74.04|71.24|74.04|71.24|74.09|71.29|74.01|71.21|0
1640640900000|2021-12-27 21:35:00|74.06|71.26|73.96|71.16|74.06|71.26|73.93|71.13|0
1640641200000|2021-12-27 21:40:00|73.98|71.18|74.03|71.23|74.06|71.26|73.96|71.16|0
1640641500000|2021-12-27 21:45:00|74.06|71.26|74.13|71.33|74.13|71.33|74.01|71.21|0
1640641800000|2021-12-27 21:50:00|74.11|71.31|74|71.2|74.11|71.31|73.98|71.18|0
1640642100000|2021-12-27 21:55:00|73.98|71.18|74.09|71.29|74.12|71.32|73.98|71.18|0
1640642400000|2021-12-27 22:00:00|74.12|71.32|74.17|71.37|74.24|71.44|74.09|71.29|0
1640642700000|2021-12-27 22:05:00|74.16|71.36|74.14|71.34|74.16|71.36|74.14|71.34|0
1640643000000|2021-12-27 22:10:00|74.16|71.36|74.17|71.37|74.17|71.37|74.16|71.36|0
1640643300000|2021-12-27 22:15:00|74.16|71.36|74.15|71.35|74.16|71.36|74.15|71.35|0
1640643600000|2021-12-27 22:20:00|74.16|71.36|74.16|71.36|74.19|71.39|74.15|71.35|0
1640643900000|2021-12-27 22:25:00|74.17|71.37|74.17|71.37|74.19|71.39|74.1|71.3|0
1640644200000|2021-12-27 22:30:00|74.16|71.36|74.16|71.36|74.17|71.37|74.13|71.33|0
1640644500000|2021-12-27 22:35:00|74.12|71.32|74.11|71.31|74.13|71.33|74.11|71.31|0
1640644800000|2021-12-27 22:40:00|74.12|71.32|74.15|71.35|74.15|71.35|74.1|71.3|0
1640645100000|2021-12-27 22:45:00|74.14|71.34|74.15|71.35|74.15|71.35|74.14|71.34|0
1640645400000|2021-12-27 22:50:00|74.14|71.34|74.16|71.36|74.16|71.36|74.14|71.34|0
1640645700000|2021-12-27 22:55:00|74.17|71.37|74.18|71.38|74.18|71.38|74.15|71.35|0
1640646000000|2021-12-27 23:00:00|74.28|71.48|74.1|71.3|74.28|71.48|74.03|71.23|0
1640646300000|2021-12-27 23:05:00|74.08|71.28|74.21|71.41|74.24|71.44|74.05|71.25|0
1640646600000|2021-12-27 23:10:00|74.2|71.4|74.21|71.41|74.24|71.44|74.13|71.33|0
1640646900000|2021-12-27 23:15:00|74.19|71.39|74.21|71.41|74.21|71.41|74.13|71.33|0
1640647200000|2021-12-27 23:20:00|74.22|71.42|74.34|71.54|74.36|71.56|74.18|71.38|0
1640647500000|2021-12-27 23:25:00|74.36|71.56|74.4|71.6|74.49|71.69|74.31|71.51|0
1640647800000|2021-12-27 23:30:00|74.41|71.61|74.31|71.51|74.41|71.61|74.31|71.51|0
1640648100000|2021-12-27 23:35:00|74.32|71.52|74.38|71.58|74.38|71.58|74.31|71.51|0
1640648400000|2021-12-27 23:40:00|74.4|71.6|74.43|71.63|74.46|71.66|74.35|71.55|0
1640648700000|2021-12-27 23:45:00|74.49|71.69|74.43|71.63|74.49|71.69|74.38|71.58|0
1640649000000|2021-12-27 23:50:00|74.45|71.65|74.44|71.64|74.48|71.68|74.43|71.63|0
1640649300000|2021-12-27 23:55:00|74.46|71.66|74.46|71.66|74.47|71.67|74.4|71.6|0
1640649600000|2021-12-28 00:00:00|74.43|71.63|74.61|71.81|74.66|71.86|74.43|71.63|0
1640649900000|2021-12-28 00:05:00|74.64|71.84|74.71|71.91|74.77|71.97|74.56|71.76|0
1640650200000|2021-12-28 00:10:00|74.74|71.94|74.79|71.99|74.79|71.99|74.63|71.83|0
1640650500000|2021-12-28 00:15:00|74.78|71.98|74.68|71.88|74.78|71.98|74.63|71.83|0
1640650800000|2021-12-28 00:20:00|74.66|71.86|74.45|71.65|74.7|71.9|74.42|71.62|0
1640651100000|2021-12-28 00:25:00|74.42|71.62|74.37|71.57|74.53|71.73|74.37|71.57|0
1640651400000|2021-12-28 00:30:00|74.34|71.54|74.44|71.64|74.47|71.67|74.34|71.54|0
1640651700000|2021-12-28 00:35:00|74.47|71.67|74.47|71.67|74.55|71.75|74.43|71.63|0
1640652000000|2021-12-28 00:40:00|74.44|71.64|74.29|71.49|74.52|71.72|74.29|71.49|0
1640652300000|2021-12-28 00:45:00|74.31|71.51|74.39|71.59|74.39|71.59|74.21|71.41|0
1640652600000|2021-12-28 00:50:00|74.41|71.61|74.39|71.59|74.47|71.67|74.36|71.56|0
1640652900000|2021-12-28 00:55:00|74.36|71.56|74.28|71.48|74.36|71.56|74.23|71.43|0
1640653200000|2021-12-28 01:00:00|74.23|71.43|74.36|71.56|74.41|71.61|74.23|71.43|0
1640653500000|2021-12-28 01:05:00|74.37|71.57|74.43|71.63|74.54|71.74|74.36|71.56|0
1640653800000|2021-12-28 01:10:00|74.46|71.66|74.43|71.63|74.48|71.68|74.38|71.58|0
1640654100000|2021-12-28 01:15:00|74.46|71.66|74.59|71.79|74.69|71.89|74.38|71.58|0
1640654400000|2021-12-28 01:20:00|74.61|71.81|74.61|71.81|74.66|71.86|74.59|71.79|0
1640654700000|2021-12-28 01:25:00|74.64|71.84|74.7|71.9|74.74|71.94|74.64|71.84|0
1640655000000|2021-12-28 01:30:00|74.69|71.89|74.71|71.91|74.76|71.96|74.64|71.84|0
1640655300000|2021-12-28 01:35:00|74.69|71.89|74.61|71.81|74.71|71.91|74.56|71.76|0
1640655600000|2021-12-28 01:40:00|74.63|71.83|74.55|71.75|74.66|71.86|74.53|71.73|0
1640655900000|2021-12-28 01:45:00|74.53|71.73|74.65|71.85|74.68|71.88|74.53|71.73|0
1640656200000|2021-12-28 01:50:00|74.67|71.87|74.5|71.7|74.77|71.97|74.5|71.7|0
1640656500000|2021-12-28 01:55:00|74.47|71.67|74.57|71.77|74.6|71.8|74.46|71.66|0
1640656800000|2021-12-28 02:00:00|74.6|71.8|74.7|71.9|74.73|71.93|74.56|71.76|0
1640657100000|2021-12-28 02:05:00|74.68|71.88|74.62|71.82|74.7|71.9|74.62|71.82|0
1640657400000|2021-12-28 02:10:00|74.6|71.8|74.67|71.87|74.69|71.89|74.57|71.77|0
1640657700000|2021-12-28 02:15:00|74.66|71.86|74.88|72.08|74.88|72.08|74.63|71.83|0
1640658000000|2021-12-28 02:20:00|74.85|72.05|74.85|72.05|74.88|72.08|74.79|71.99|0
1640658300000|2021-12-28 02:25:00|74.87|72.07|74.77|71.97|74.9|72.1|74.77|71.97|0
1640658600000|2021-12-28 02:30:00|74.76|71.96|74.8|72|74.82|72.02|74.75|71.95|0
1640658900000|2021-12-28 02:35:00|74.78|71.98|74.72|71.92|74.8|72|74.69|71.89|0
1640659200000|2021-12-28 02:40:00|74.69|71.89|74.61|71.81|74.72|71.92|74.61|71.81|0
1640659500000|2021-12-28 02:45:00|74.6|71.8|74.66|71.86|74.66|71.86|74.56|71.76|0
1640659800000|2021-12-28 02:50:00|74.64|71.84|74.66|71.86|74.66|71.86|74.6|71.8|0
1640660100000|2021-12-28 02:55:00|74.65|71.85|74.69|71.89|74.69|71.89|74.63|71.83|0
1640660400000|2021-12-28 03:00:00|74.66|71.86|74.63|71.83|74.71|71.91|74.58|71.78|0
1640660700000|2021-12-28 03:05:00|74.61|71.81|74.6|71.8|74.66|71.86|74.58|71.78|0
1640661000000|2021-12-28 03:10:00|74.63|71.83|74.71|71.91|74.76|71.96|74.63|71.83|0
1640661300000|2021-12-28 03:15:00|74.69|71.89|74.76|71.96|74.76|71.96|74.68|71.88|0
1640661600000|2021-12-28 03:20:00|74.74|71.94|74.76|71.96|74.78|71.98|74.73|71.93|0
1640661900000|2021-12-28 03:25:00|74.73|71.93|74.7|71.9|74.76|71.96|74.68|71.88|0
1640662200000|2021-12-28 03:30:00|74.68|71.88|74.7|71.9|74.7|71.9|74.62|71.82|0
1640662500000|2021-12-28 03:35:00|74.71|71.91|74.61|71.81|74.71|71.91|74.59|71.79|0
1640662800000|2021-12-28 03:40:00|74.59|71.79|74.57|71.77|74.61|71.81|74.52|71.72|0
1640663100000|2021-12-28 03:45:00|74.59|71.79|74.49|71.69|74.59|71.79|74.49|71.69|0
1640663400000|2021-12-28 03:50:00|74.51|71.71|74.56|71.76|74.57|71.77|74.51|71.71|0
1640663700000|2021-12-28 03:55:00|74.58|71.78|74.54|71.74|74.59|71.79|74.54|71.74|0
1640664000000|2021-12-28 04:00:00|74.56|71.76|74.59|71.79|74.59|71.79|74.54|71.74|0
1640664300000|2021-12-28 04:05:00|74.61|71.81|74.56|71.76|74.61|71.81|74.56|71.76|0
1640664600000|2021-12-28 04:10:00|74.55|71.75|74.53|71.73|74.58|71.78|74.53|71.73|0
1640664900000|2021-12-28 04:15:00|74.55|71.75|74.49|71.69|74.56|71.76|74.48|71.68|0
1640665200000|2021-12-28 04:20:00|74.48|71.68|74.53|71.73|74.56|71.76|74.48|71.68|0
1640665500000|2021-12-28 04:25:00|74.54|71.74|74.45|71.65|74.54|71.74|74.42|71.62|0
1640665800000|2021-12-28 04:30:00|74.42|71.62|74.4|71.6|74.45|71.65|74.34|71.54|0
1640666100000|2021-12-28 04:35:00|74.37|71.57|74.42|71.62|74.45|71.65|74.37|71.57|0
1640666400000|2021-12-28 04:40:00|74.39|71.59|74.42|71.62|74.44|71.64|74.39|71.59|0
1640666700000|2021-12-28 04:45:00|74.44|71.64|74.44|71.64|74.44|71.64|74.42|71.62|0
1640667000000|2021-12-28 04:50:00|74.47|71.67|74.44|71.64|74.48|71.68|74.44|71.64|0
1640667300000|2021-12-28 04:55:00|74.42|71.62|74.47|71.67|74.47|71.67|74.41|71.61|0
1640667600000|2021-12-28 05:00:00|74.49|71.69|74.49|71.69|74.54|71.74|74.47|71.67|0
1640667900000|2021-12-28 05:05:00|74.52|71.72|74.49|71.69|74.52|71.72|74.46|71.66|0
1640668200000|2021-12-28 05:10:00|74.46|71.66|74.38|71.58|74.46|71.66|74.36|71.56|0
1640668500000|2021-12-28 05:15:00|74.37|71.57|74.41|71.61|74.43|71.63|74.37|71.57|0
1640668800000|2021-12-28 05:20:00|74.4|71.6|74.43|71.63|74.46|71.66|74.38|71.58|0
1640669100000|2021-12-28 05:25:00|74.41|71.61|74.43|71.63|74.48|71.68|74.41|71.61|0
1640669400000|2021-12-28 05:30:00|74.44|71.64|74.4|71.6|74.46|71.66|74.4|71.6|0
1640669700000|2021-12-28 05:35:00|74.42|71.62|74.25|71.45|74.42|71.62|74.25|71.45|0
1640670000000|2021-12-28 05:40:00|74.23|71.43|74.27|71.47|74.27|71.47|74.22|71.42|0
1640670300000|2021-12-28 05:45:00|74.24|71.44|74.19|71.39|74.27|71.47|74.19|71.39|0
1640670600000|2021-12-28 05:50:00|74.17|71.37|74.09|71.29|74.17|71.37|74.09|71.29|0
1640670900000|2021-12-28 05:55:00|74.11|71.31|74.06|71.26|74.11|71.31|74.03|71.23|0
1640671200000|2021-12-28 06:00:00|74.01|71.21|74.03|71.23|74.14|71.34|73.95|71.15|0
1640671500000|2021-12-28 06:05:00|74.06|71.26|74.29|71.49|74.29|71.49|74.06|71.26|0
1640671800000|2021-12-28 06:10:00|74.31|71.51|74.36|71.56|74.36|71.56|74.26|71.46|0
1640672100000|2021-12-28 06:15:00|74.34|71.54|74.29|71.49|74.34|71.54|74.18|71.38|0
1640672400000|2021-12-28 06:20:00|74.26|71.46|74.26|71.46|74.26|71.46|74.21|71.41|0
1640672700000|2021-12-28 06:25:00|74.25|71.45|74.1|71.3|74.26|71.46|74.1|71.3|0
1640673000000|2021-12-28 06:30:00|74.08|71.28|74.1|71.3|74.18|71.38|74.08|71.28|0
1640673300000|2021-12-28 06:35:00|74.11|71.31|74.15|71.35|74.15|71.35|74.07|71.27|0
1640673600000|2021-12-28 06:40:00|74.12|71.32|74.07|71.27|74.14|71.34|74.07|71.27|0
1640673900000|2021-12-28 06:45:00|74.12|71.32|74.15|71.35|74.15|71.35|74.1|71.3|0
1640674200000|2021-12-28 06:50:00|74.11|71.31|74.15|71.35|74.18|71.38|74.07|71.27|0
1640674500000|2021-12-28 06:55:00|74.16|71.36|74.01|71.21|74.17|71.37|73.99|71.19|0
1640674800000|2021-12-28 07:00:00|74.03|71.23|74.22|71.42|74.25|71.45|73.96|71.16|0
1640675100000|2021-12-28 07:05:00|74.25|71.45|74.14|71.34|74.27|71.47|74.11|71.31|0
1640675400000|2021-12-28 07:10:00|74.15|71.35|74.16|71.36|74.19|71.39|74.06|71.26|0
1640675700000|2021-12-28 07:15:00|74.14|71.34|74.18|71.38|74.19|71.39|74.14|71.34|0
1640676000000|2021-12-28 07:20:00|74.16|71.36|74.24|71.44|74.24|71.44|74.16|71.36|0
1640676300000|2021-12-28 07:25:00|74.23|71.43|74.29|71.49|74.29|71.49|74.23|71.43|0
1640676600000|2021-12-28 07:30:00|74.32|71.52|74.42|71.62|74.44|71.64|74.29|71.49|0
1640676900000|2021-12-28 07:35:00|74.4|71.6|74.49|71.69|74.49|71.69|74.39|71.59|0
1640677200000|2021-12-28 07:40:00|74.47|71.67|74.62|71.82|74.62|71.82|74.47|71.67|0
1640677500000|2021-12-28 07:45:00|74.6|71.8|74.46|71.66|74.62|71.82|74.46|71.66|0
1640677800000|2021-12-28 07:50:00|74.45|71.65|74.51|71.71|74.57|71.77|74.37|71.57|0
1640678100000|2021-12-28 07:55:00|74.49|71.69|74.41|71.61|74.54|71.74|74.38|71.58|0
1640678400000|2021-12-28 08:00:00|74.44|71.64|74.41|71.61|74.46|71.66|74.31|71.51|0
1640678700000|2021-12-28 08:05:00|74.23|71.83|73.7|71.3|74.23|71.83|73.7|71.3|0
1640679000000|2021-12-28 08:10:00|73.73|71.33|73.78|71.38|73.78|71.38|73.7|71.3|0
1640679300000|2021-12-28 08:15:00|73.77|71.37|73.68|71.28|73.78|71.38|73.6|71.2|0
1640679600000|2021-12-28 08:20:00|73.7|71.3|73.67|71.27|73.73|71.33|73.62|71.22|0
1640679900000|2021-12-28 08:25:00|73.65|71.25|73.13|70.73|73.67|71.27|72.98|70.58|0
1640680200000|2021-12-28 08:30:00|73.11|70.71|73.23|70.83|73.34|70.94|73.11|70.71|0
1640680500000|2021-12-28 08:35:00|73.26|70.86|73.41|71.01|73.49|71.09|73.26|70.86|0
1640680800000|2021-12-28 08:40:00|73.42|71.02|73.31|70.91|73.44|71.04|73.2|70.8|0
1640681100000|2021-12-28 08:45:00|73.28|70.88|73.1|70.7|73.28|70.88|73.02|70.62|0
1640681400000|2021-12-28 08:50:00|73.13|70.73|72.95|70.55|73.15|70.75|72.9|70.5|0
1640681700000|2021-12-28 08:55:00|72.92|70.52|72.83|70.43|73.02|70.62|72.77|70.37|0
1640682000000|2021-12-28 09:00:00|72.82|70.42|72.73|70.33|72.97|70.57|72.71|70.31|0
1640682300000|2021-12-28 09:05:00|72.71|70.31|72.64|70.24|72.79|70.39|72.57|70.17|0
1640682600000|2021-12-28 09:10:00|72.66|70.26|72.46|70.06|72.71|70.31|72.43|70.03|0
1640682900000|2021-12-28 09:15:00|72.48|70.08|72.56|70.16|72.66|70.26|72.46|70.06|0
1640683200000|2021-12-28 09:20:00|72.53|70.13|72.28|69.88|72.56|70.16|72.28|69.88|0
1640683500000|2021-12-28 09:25:00|72.29|69.89|72.35|69.95|72.35|69.95|72.27|69.87|0
1640683800000|2021-12-28 09:30:00|72.38|69.98|72.37|69.97|72.45|70.05|72.3|69.9|0
1640684100000|2021-12-28 09:35:00|72.4|70|72.19|69.79|72.4|70|72.17|69.77|0
1640684400000|2021-12-28 09:40:00|72.22|69.82|72.24|69.84|72.32|69.92|72.19|69.79|0
1640684700000|2021-12-28 09:45:00|72.32|69.92|72.39|69.99|72.45|70.05|72.28|69.88|0
1640685000000|2021-12-28 09:50:00|72.42|70.02|72.32|69.92|72.47|70.07|72.29|69.89|0
1640685300000|2021-12-28 09:55:00|72.34|69.94|72.23|69.83|72.34|69.94|72.19|69.79|0
1640685600000|2021-12-28 10:00:00|72.21|69.81|72.14|69.74|72.23|69.83|72.11|69.71|0
1640685900000|2021-12-28 10:05:00|72.11|69.71|71.96|69.56|72.11|69.71|71.96|69.56|0
1640686200000|2021-12-28 10:10:00|71.98|69.58|72.6|70.2|73.37|70.97|71.96|69.56|0
1640686500000|2021-12-28 10:15:00|72.62|70.22|72.58|70.18|72.65|70.25|72.55|70.15|0
1640686800000|2021-12-28 10:20:00|72.6|70.2|72.73|70.33|72.75|70.35|72.6|70.2|0
1640687100000|2021-12-28 10:25:00|72.7|70.3|72.9|70.5|72.93|70.53|72.7|70.3|0
1640687400000|2021-12-28 10:30:00|72.93|70.53|72.67|70.27|72.95|70.55|72.67|70.27|0
1640687700000|2021-12-28 10:35:00|72.7|70.3|72.77|70.37|72.82|70.42|72.67|70.27|0
1640688000000|2021-12-28 10:40:00|72.8|70.4|72.8|70.4|72.8|70.4|72.75|70.35|0
1640688300000|2021-12-28 10:45:00|72.81|70.41|72.92|70.52|72.92|70.52|72.81|70.41|0
1640688600000|2021-12-28 10:50:00|72.91|70.51|72.95|70.55|72.97|70.57|72.89|70.49|0
1640688900000|2021-12-28 10:55:00|72.96|70.56|72.79|70.39|73|70.6|72.79|70.39|0
1640689200000|2021-12-28 11:00:00|72.77|70.37|72.89|70.49|72.92|70.52|72.77|70.37|0
1640689500000|2021-12-28 11:05:00|72.87|70.47|72.92|70.52|72.94|70.54|72.86|70.46|0
1640689800000|2021-12-28 11:10:00|72.89|70.49|72.86|70.46|72.94|70.54|72.86|70.46|0
1640690100000|2021-12-28 11:15:00|72.88|70.48|72.77|70.37|72.88|70.48|72.76|70.36|0
1640690400000|2021-12-28 11:20:00|72.76|70.36|72.76|70.36|72.79|70.39|72.73|70.33|0
1640690700000|2021-12-28 11:25:00|72.75|70.35|72.76|70.36|72.81|70.41|72.73|70.33|0
1640691000000|2021-12-28 11:30:00|72.78|70.38|72.83|70.43|72.83|70.43|72.78|70.38|0
1640691300000|2021-12-28 11:35:00|72.82|70.42|72.91|70.51|72.93|70.53|72.81|70.41|0
1640691600000|2021-12-28 11:40:00|72.93|70.53|72.96|70.56|73.08|70.68|72.93|70.53|0
1640691900000|2021-12-28 11:45:00|72.93|70.53|72.93|70.53|72.97|70.57|72.9|70.5|0
1640692200000|2021-12-28 11:50:00|72.98|70.58|72.98|70.58|73|70.6|72.95|70.55|0
1640692500000|2021-12-28 11:55:00|73|70.6|73.03|70.63|73.1|70.7|73|70.6|0
1640692800000|2021-12-28 12:00:00|73.05|70.65|73|70.6|73.13|70.73|72.96|70.56|0
1640693100000|2021-12-28 12:05:00|72.97|70.57|72.97|70.57|73.03|70.63|72.95|70.55|0
1640693400000|2021-12-28 12:10:00|72.96|70.56|72.84|70.44|72.96|70.56|72.84|70.44|0
1640693700000|2021-12-28 12:15:00|72.83|70.43|72.79|70.39|72.84|70.44|72.79|70.39|0
1640694000000|2021-12-28 12:20:00|72.78|70.38|72.71|70.31|72.79|70.39|72.64|70.24|0
1640694300000|2021-12-28 12:25:00|72.69|70.29|72.74|70.34|72.74|70.34|72.66|70.26|0
1640694600000|2021-12-28 12:30:00|72.75|70.35|72.7|70.3|72.75|70.35|72.64|70.24|0
1640694900000|2021-12-28 12:35:00|72.71|70.31|72.76|70.36|72.76|70.36|72.66|70.26|0
1640695200000|2021-12-28 12:40:00|72.73|70.33|72.63|70.23|72.73|70.33|72.63|70.23|0
1640695500000|2021-12-28 12:45:00|72.66|70.26|72.68|70.28|72.73|70.33|72.63|70.23|0
1640695800000|2021-12-28 12:50:00|72.66|70.26|72.63|70.23|72.71|70.31|72.58|70.18|0
1640696100000|2021-12-28 12:55:00|72.65|70.25|72.75|70.35|72.75|70.35|72.65|70.25|0
1640696400000|2021-12-28 13:00:00|72.73|70.33|72.65|70.25|72.75|70.35|72.63|70.23|0
1640696700000|2021-12-28 13:05:00|72.64|70.24|72.7|70.3|72.73|70.33|72.64|70.24|0
1640697000000|2021-12-28 13:10:00|72.67|70.27|72.88|70.48|72.88|70.48|72.67|70.27|0
1640697300000|2021-12-28 13:15:00|72.85|70.45|72.82|70.42|72.93|70.53|72.82|70.42|0
1640697600000|2021-12-28 13:20:00|72.85|70.45|72.77|70.37|72.85|70.45|72.77|70.37|0
1640697900000|2021-12-28 13:25:00|72.8|70.4|72.82|70.42|72.82|70.42|72.77|70.37|0
1640698200000|2021-12-28 13:30:00|72.85|70.45|72.82|70.42|72.9|70.5|72.82|70.42|0
1640698500000|2021-12-28 13:35:00|72.79|70.39|72.77|70.37|72.79|70.39|72.72|70.32|0
1640698800000|2021-12-28 13:40:00|72.79|70.39|72.64|70.24|72.79|70.39|72.64|70.24|0
1640699100000|2021-12-28 13:45:00|72.63|70.23|72.81|70.41|72.82|70.42|72.63|70.23|0
1640699400000|2021-12-28 13:50:00|72.79|70.39|73.12|70.72|73.16|70.76|72.74|70.34|0
1640699700000|2021-12-28 13:55:00|73.09|70.69|73.32|70.92|73.35|70.95|73.02|70.62|0
1640700000000|2021-12-28 14:00:00|73.3|70.9|73.47|71.07|73.53|71.13|73.25|70.85|0
1640700300000|2021-12-28 14:05:00|73.5|71.1|73.75|71.35|73.81|71.41|73.45|71.05|0
1640700600000|2021-12-28 14:10:00|73.73|71.33|73.55|71.15|73.75|71.35|73.47|71.07|0
1640700900000|2021-12-28 14:15:00|73.6|71.2|73.32|70.92|73.6|71.2|73.29|70.89|0
1640701200000|2021-12-28 14:20:00|73.29|70.89|73.52|71.12|73.53|71.13|73.26|70.86|0
1640701500000|2021-12-28 14:25:00|73.44|71.04|73.52|71.12|73.72|71.32|73.42|71.02|0
1640701800000|2021-12-28 14:30:00|73.49|71.09|73.39|70.99|73.8|71.4|73.39|70.99|0
1640702100000|2021-12-28 14:35:00|73.34|70.94|73.48|71.08|73.69|71.29|72.66|70.26|0
1640702400000|2021-12-28 14:40:00|73.51|71.11|72.89|70.49|73.51|71.11|72.77|70.37|0
1640702700000|2021-12-28 14:45:00|73.02|70.62|73.06|70.66|73.38|70.98|72.79|70.39|0
1640703000000|2021-12-28 14:50:00|73.09|70.69|72.58|70.18|73.25|70.85|72.58|70.18|0
1640703300000|2021-12-28 14:55:00|72.63|70.23|72.46|70.06|72.66|70.26|72.13|69.73|0
1640703600000|2021-12-28 15:00:00|72.43|70.03|72.28|69.88|72.63|70.23|72.2|69.8|0
1640703900000|2021-12-28 15:05:00|72.3|69.9|73.45|71.05|73.45|71.05|72.28|69.88|0
1640704200000|2021-12-28 15:10:00|73.47|71.07|73.32|70.92|73.52|71.12|72.96|70.56|0
1640704500000|2021-12-28 15:15:00|73.29|70.89|73.7|71.3|73.7|71.3|73.14|70.74|0
1640704800000|2021-12-28 15:20:00|73.8|71.4|73.13|70.73|73.8|71.4|73.06|70.66|0
1640705100000|2021-12-28 15:25:00|73.11|70.71|73.01|70.61|73.29|70.89|72.83|70.43|0
1640705400000|2021-12-28 15:30:00|72.98|70.58|72.72|70.32|73.21|70.81|72.7|70.3|0
1640705700000|2021-12-28 15:35:00|72.71|70.31|72.95|70.55|73|70.6|72.49|70.09|0
1640706000000|2021-12-28 15:40:00|72.93|70.53|73.03|70.63|73.31|70.91|72.77|70.37|0
1640706300000|2021-12-28 15:45:00|73.08|70.68|72.9|70.5|73.2|70.8|72.77|70.37|0
1640706600000|2021-12-28 15:50:00|72.92|70.52|73.18|70.78|73.22|70.82|72.74|70.34|0
1640706900000|2021-12-28 15:55:00|73.2|70.8|73.1|70.7|73.2|70.8|72.97|70.57|0
1640707200000|2021-12-28 16:00:00|73.12|70.72|72.79|70.39|73.2|70.8|72.79|70.39|0
1640707500000|2021-12-28 16:05:00|72.82|70.42|73.12|70.72|73.12|70.72|72.79|70.39|0
1640707800000|2021-12-28 16:10:00|73.15|70.75|72.78|70.38|73.15|70.75|72.71|70.31|0
1640708100000|2021-12-28 16:15:00|72.81|70.41|72.96|70.56|73.01|70.61|72.78|70.38|0
1640708400000|2021-12-28 16:20:00|72.97|70.57|73.01|70.61|73.11|70.71|72.68|70.28|0
1640708700000|2021-12-28 16:25:00|73.04|70.64|72.96|70.56|73.37|70.97|72.93|70.53|0
1640709000000|2021-12-28 16:30:00|72.86|70.46|72.96|70.56|73.24|70.84|72.86|70.46|0
1640709300000|2021-12-28 16:35:00|73.01|70.61|73.03|70.63|73.26|70.86|73.01|70.61|0
1640709600000|2021-12-28 16:40:00|73.06|70.66|73.16|70.76|73.26|70.86|72.95|70.55|0
1640709900000|2021-12-28 16:45:00|73.18|70.78|72.93|70.53|73.26|70.86|72.9|70.5|0
1640710200000|2021-12-28 16:50:00|72.95|70.55|72.47|70.07|72.95|70.55|72.44|70.04|0
1640710500000|2021-12-28 16:55:00|72.49|70.09|72.48|70.08|72.54|70.14|72.36|69.96|0
1640710800000|2021-12-28 17:00:00|72.46|70.06|72.59|70.19|72.74|70.34|72.44|70.04|0
1640711100000|2021-12-28 17:05:00|72.56|70.16|72.82|70.42|72.9|70.5|72.56|70.16|0
1640711400000|2021-12-28 17:10:00|72.84|70.44|72.92|70.52|73.02|70.62|72.77|70.37|0
1640711700000|2021-12-28 17:15:00|72.89|70.49|73.02|70.62|73.12|70.72|72.89|70.49|0
1640712000000|2021-12-28 17:20:00|73.05|70.65|73.02|70.62|73.17|70.77|72.99|70.59|0
1640712300000|2021-12-28 17:25:00|73.04|70.64|73.68|71.28|73.74|71.34|72.97|70.57|0
1640712600000|2021-12-28 17:30:00|73.7|71.3|74.51|72.11|74.51|72.11|73.5|71.1|0
1640712900000|2021-12-28 17:35:00|74.46|72.06|74.23|71.83|74.46|72.06|74.1|71.7|0
1640713200000|2021-12-28 17:40:00|74.24|71.84|74.22|71.82|74.3|71.9|74.15|71.75|0
1640713500000|2021-12-28 17:45:00|74.2|71.8|74.25|71.85|74.43|72.03|74.15|71.75|0
1640713800000|2021-12-28 17:50:00|74.27|71.87|73.94|71.54|74.34|71.94|73.86|71.46|0
1640714100000|2021-12-28 17:55:00|73.91|71.51|73.39|70.99|73.91|71.51|73.31|70.91|0
1640714400000|2021-12-28 18:00:00|73.43|71.03|73.18|70.78|73.6|71.2|73.18|70.78|0
1640714700000|2021-12-28 18:05:00|73.21|70.81|73.26|70.86|73.39|70.99|73.18|70.78|0
1640715000000|2021-12-28 18:10:00|73.28|70.88|73.39|70.99|73.44|71.04|73.21|70.81|0
1640715300000|2021-12-28 18:15:00|73.36|70.96|73.5|71.1|73.51|71.11|73.2|70.8|0
1640715600000|2021-12-28 18:20:00|73.49|71.09|73.54|71.14|73.72|71.32|73.33|70.93|0
1640715900000|2021-12-28 18:25:00|73.51|71.11|73.28|70.88|73.69|71.29|73.25|70.85|0
1640716200000|2021-12-28 18:30:00|73.33|70.93|73.46|71.06|73.46|71.06|73.2|70.8|0
1640716500000|2021-12-28 18:35:00|73.43|71.03|73.56|71.16|73.59|71.19|73.35|70.95|0
1640716800000|2021-12-28 18:40:00|73.58|71.18|73.58|71.18|73.62|71.22|73.27|70.87|0
1640717100000|2021-12-28 18:45:00|73.61|71.21|73.4|71|73.63|71.23|73.4|71|0
1640717400000|2021-12-28 18:50:00|73.43|71.03|73.32|70.92|73.43|71.03|73.25|70.85|0
1640717700000|2021-12-28 18:55:00|73.3|70.9|72.96|70.56|73.37|70.97|72.96|70.56|0
1640718000000|2021-12-28 19:00:00|73.01|70.61|73.89|71.49|73.89|71.49|72.96|70.56|0
1640718300000|2021-12-28 19:05:00|73.86|71.46|73.91|71.51|73.91|71.51|73.63|71.23|0
1640718600000|2021-12-28 19:10:00|73.86|71.46|73.78|71.38|73.91|71.51|73.78|71.38|0
1640718900000|2021-12-28 19:15:00|73.75|71.35|73.62|71.22|73.75|71.35|73.42|71.02|0
1640719200000|2021-12-28 19:20:00|73.6|71.2|73.47|71.07|73.62|71.22|73.36|70.96|0
1640719500000|2021-12-28 19:25:00|73.44|71.04|73.49|71.09|73.65|71.25|73.39|70.99|0
1640719800000|2021-12-28 19:30:00|73.52|71.12|73.46|71.06|73.59|71.19|73.31|70.91|0
1640720100000|2021-12-28 19:35:00|73.49|71.09|73.39|70.99|73.54|71.14|73.39|70.99|0
1640720400000|2021-12-28 19:40:00|73.41|71.01|73.36|70.96|73.46|71.06|73.26|70.86|0
1640720700000|2021-12-28 19:45:00|73.33|70.93|73.36|70.96|73.67|71.27|73.28|70.88|0
1640721000000|2021-12-28 19:50:00|73.38|70.98|73.2|70.8|73.59|71.19|73.1|70.7|0
1640721300000|2021-12-28 19:55:00|73.23|70.83|73.15|70.75|73.38|70.98|73.15|70.75|0
1640721600000|2021-12-28 20:00:00|73.17|70.77|73.38|70.98|73.43|71.03|73.17|70.77|0
1640721900000|2021-12-28 20:05:00|73.4|71|73.09|70.69|73.53|71.13|73.07|70.67|0
1640722200000|2021-12-28 20:10:00|73.07|70.67|72.96|70.56|73.17|70.77|72.96|70.56|0
1640722500000|2021-12-28 20:15:00|72.99|70.59|73.14|70.74|73.27|70.87|72.96|70.56|0
1640722800000|2021-12-28 20:20:00|73.17|70.77|73.11|70.71|73.17|70.77|72.99|70.59|0
1640723100000|2021-12-28 20:25:00|73.09|70.69|73.16|70.76|73.16|70.76|73.01|70.61|0
1640723400000|2021-12-28 20:30:00|73.14|70.74|73.27|70.87|73.57|71.17|72.91|70.51|0
1640723700000|2021-12-28 20:35:00|73.28|70.88|73.06|70.66|73.29|70.89|72.96|70.56|0
1640724000000|2021-12-28 20:40:00|73.08|70.68|72.8|70.4|73.11|70.71|72.55|70.15|0
1640724300000|2021-12-28 20:45:00|72.75|70.35|72.65|70.25|72.8|70.4|72.42|70.02|0
1640724600000|2021-12-28 20:50:00|72.75|70.35|73.41|71.01|73.59|71.19|72.75|70.35|0
1640724900000|2021-12-28 20:55:00|73.44|71.04|73.13|70.73|73.62|71.22|73.13|70.73|0
1640725200000|2021-12-28 21:00:00|73.15|70.75|72.34|69.94|73.29|70.89|72.34|69.94|0
1640725500000|2021-12-28 21:05:00|72.31|69.91|72.26|69.86|72.34|69.94|72.18|69.78|0
1640725800000|2021-12-28 21:10:00|72.31|69.91|72.28|69.88|72.39|69.99|72.26|69.86|0
1640726100000|2021-12-28 21:15:00|72.46|69.66|72.48|69.68|72.51|69.71|72.43|69.63|0
1640726400000|2021-12-28 21:20:00|72.46|69.66|72.48|69.68|72.48|69.68|72.43|69.63|0
1640726700000|2021-12-28 21:25:00|72.45|69.65|72.48|69.68|72.48|69.68|72.45|69.65|0
1640727000000|2021-12-28 21:30:00|72.5|69.7|72.55|69.75|72.58|69.78|72.5|69.7|0
1640727300000|2021-12-28 21:35:00|72.58|69.78|72.6|69.8|72.63|69.83|72.58|69.78|0
1640727600000|2021-12-28 21:40:00|72.63|69.83|72.7|69.9|72.73|69.93|72.63|69.83|0
1640727900000|2021-12-28 21:45:00|72.69|69.89|72.73|69.93|72.8|70|72.65|69.85|0
1640728200000|2021-12-28 21:50:00|72.7|69.9|72.75|69.95|72.8|70|72.7|69.9|0
1640728500000|2021-12-28 21:55:00|72.78|69.98|72.76|69.96|72.83|70.03|72.75|69.95|0
1640728800000|2021-12-28 22:00:00|72.78|69.98|72.77|69.97|72.78|69.98|72.74|69.94|0
1640729100000|2021-12-28 22:05:00|72.76|69.96|72.81|70.01|72.81|70.01|72.76|69.96|0
1640729400000|2021-12-28 22:10:00|72.79|69.99|72.82|70.02|72.82|70.02|72.79|69.99|0
1640729700000|2021-12-28 22:15:00|72.81|70.01|72.85|70.05|72.9|70.1|72.79|69.99|0
1640730000000|2021-12-28 22:20:00|72.84|70.04|72.85|70.05|72.85|70.05|72.81|70.01|0
1640730300000|2021-12-28 22:25:00|72.84|70.04|72.87|70.07|72.87|70.07|72.84|70.04|0
1640730600000|2021-12-28 22:30:00|72.85|70.05|72.85|70.05|72.87|70.07|72.84|70.04|0
1640730900000|2021-12-28 22:35:00|72.86|70.06|72.85|70.05|72.86|70.06|72.85|70.05|0
1640731200000|2021-12-28 22:40:00|72.86|70.06|72.87|70.07|72.87|70.07|72.86|70.06|0
1640731500000|2021-12-28 22:45:00|72.86|70.06|72.85|70.05|72.86|70.06|72.85|70.05|0
1640731800000|2021-12-28 22:50:00|72.84|70.04|72.84|70.04|72.85|70.05|72.83|70.03|0
1640732100000|2021-12-28 22:55:00|72.85|70.05|72.81|70.01|72.85|70.05|72.81|70.01|0
1640732400000|2021-12-28 23:00:00|72.79|69.99|72.7|69.9|72.79|69.99|72.54|69.74|0
1640732700000|2021-12-28 23:05:00|72.68|69.88|72.57|69.77|72.68|69.88|72.45|69.65|0
1640733000000|2021-12-28 23:10:00|72.55|69.75|72.65|69.85|72.65|69.85|72.51|69.71|0
1640733300000|2021-12-28 23:15:00|72.62|69.82|72.44|69.64|72.62|69.82|72.32|69.52|0
1640733600000|2021-12-28 23:20:00|72.47|69.67|72.32|69.52|72.49|69.69|72.32|69.52|0
1640733900000|2021-12-28 23:25:00|72.39|69.59|72.39|69.59|72.42|69.62|72.35|69.55|0
1640734200000|2021-12-28 23:30:00|72.36|69.56|72.31|69.51|72.39|69.59|72.29|69.49|0
1640734500000|2021-12-28 23:35:00|72.34|69.54|72.31|69.51|72.39|69.59|72.29|69.49|0
1640734800000|2021-12-28 23:40:00|72.3|69.5|72.28|69.48|72.36|69.56|72.26|69.46|0
1640735100000|2021-12-28 23:45:00|72.26|69.46|72.1|69.3|72.26|69.46|72.08|69.28|0
1640735400000|2021-12-28 23:50:00|72.13|69.33|72.13|69.33|72.18|69.38|72.1|69.3|0
1640735700000|2021-12-28 23:55:00|72.15|69.35|72.2|69.4|72.23|69.43|72.15|69.35|0
1640736000000|2021-12-29 00:00:00|72.23|69.43|72.28|69.48|72.38|69.58|72.05|69.25|0
1640736300000|2021-12-29 00:05:00|72.29|69.49|72.15|69.35|72.29|69.49|72.05|69.25|0
1640736600000|2021-12-29 00:10:00|72.12|69.32|72.21|69.41|72.23|69.43|72.1|69.3|0
1640736900000|2021-12-29 00:15:00|72.2|69.4|72.27|69.47|72.32|69.52|72.2|69.4|0
1640737200000|2021-12-29 00:20:00|72.29|69.49|72.25|69.45|72.3|69.5|72.12|69.32|0
1640737500000|2021-12-29 00:25:00|72.23|69.43|72.27|69.47|72.35|69.55|72.22|69.42|0
1640737800000|2021-12-29 00:30:00|72.3|69.5|72.4|69.6|72.42|69.62|72.28|69.48|0
1640738100000|2021-12-29 00:35:00|72.38|69.58|72.39|69.59|72.42|69.62|72.36|69.56|0
1640738400000|2021-12-29 00:40:00|72.37|69.57|72.32|69.52|72.39|69.59|72.32|69.52|0
1640738700000|2021-12-29 00:45:00|72.29|69.49|72.26|69.46|72.32|69.52|72.24|69.44|0
1640739000000|2021-12-29 00:50:00|72.24|69.44|72.28|69.48|72.31|69.51|72.24|69.44|0
1640739300000|2021-12-29 00:55:00|72.29|69.49|72.11|69.31|72.29|69.49|72.11|69.31|0
1640739600000|2021-12-29 01:00:00|72.12|69.32|72.11|69.31|72.16|69.36|72.03|69.23|0
1640739900000|2021-12-29 01:05:00|72.08|69.28|72.05|69.25|72.08|69.28|71.98|69.18|0
1640740200000|2021-12-29 01:10:00|72.08|69.28|72.13|69.33|72.15|69.35|71.98|69.18|0
1640740500000|2021-12-29 01:15:00|72.12|69.32|72.36|69.56|72.41|69.61|72.08|69.28|0
1640740800000|2021-12-29 01:20:00|72.38|69.58|72.3|69.5|72.38|69.58|72.23|69.43|0
1640741100000|2021-12-29 01:25:00|72.29|69.49|72.28|69.48|72.3|69.5|72.2|69.4|0
1640741400000|2021-12-29 01:30:00|72.3|69.5|72.84|70.04|72.88|70.08|72.3|69.5|0
1640741700000|2021-12-29 01:35:00|72.82|70.02|72.78|69.98|72.86|70.06|72.68|69.88|0
1640742000000|2021-12-29 01:40:00|72.81|70.01|72.78|69.98|72.87|70.07|72.71|69.91|0
1640742300000|2021-12-29 01:45:00|72.77|69.97|72.78|69.98|72.88|70.08|72.76|69.96|0
1640742600000|2021-12-29 01:50:00|72.81|70.01|72.78|69.98|72.86|70.06|72.68|69.88|0
1640742900000|2021-12-29 01:55:00|72.75|69.95|73.09|70.29|73.14|70.34|72.75|69.95|0
1640743200000|2021-12-29 02:00:00|73.1|70.3|73.13|70.33|73.24|70.44|73.08|70.28|0
1640743500000|2021-12-29 02:05:00|73.15|70.35|73.06|70.26|73.21|70.41|73.06|70.26|0
1640743800000|2021-12-29 02:10:00|73.07|70.27|73.03|70.23|73.08|70.28|73|70.2|0
1640744100000|2021-12-29 02:15:00|73|70.2|73.05|70.25|73.05|70.25|72.95|70.15|0
1640744400000|2021-12-29 02:20:00|73.03|70.23|73|70.2|73.03|70.23|72.97|70.17|0
1640744700000|2021-12-29 02:25:00|72.99|70.19|73|70.2|73.1|70.3|72.97|70.17|0
1640745000000|2021-12-29 02:30:00|73.02|70.22|72.89|70.09|73.05|70.25|72.89|70.09|0
1640745300000|2021-12-29 02:35:00|72.87|70.07|72.71|69.91|72.92|70.12|72.69|69.89|0
1640745600000|2021-12-29 02:40:00|72.74|69.94|72.73|69.93|72.82|70.02|72.7|69.9|0
1640745900000|2021-12-29 02:45:00|72.74|69.94|72.76|69.96|72.81|70.01|72.71|69.91|0
1640746200000|2021-12-29 02:50:00|72.79|69.99|72.61|69.81|72.81|70.01|72.58|69.78|0
1640746500000|2021-12-29 02:55:00|72.58|69.78|72.55|69.75|72.66|69.86|72.55|69.75|0
1640746800000|2021-12-29 03:00:00|72.57|69.77|72.63|69.83|72.63|69.83|72.55|69.75|0
1640747100000|2021-12-29 03:05:00|72.62|69.82|72.55|69.75|72.63|69.83|72.53|69.73|0
1640747400000|2021-12-29 03:10:00|72.53|69.73|72.47|69.67|72.53|69.73|72.4|69.6|0
1640747700000|2021-12-29 03:15:00|72.49|69.69|72.55|69.75|72.57|69.77|72.47|69.67|0
1640748000000|2021-12-29 03:20:00|72.52|69.72|72.55|69.75|72.6|69.8|72.52|69.72|0
1640748300000|2021-12-29 03:25:00|72.57|69.77|72.67|69.87|72.75|69.95|72.56|69.76|0
1640748600000|2021-12-29 03:30:00|72.65|69.85|72.48|69.68|72.65|69.85|72.39|69.59|0
1640748900000|2021-12-29 03:35:00|72.47|69.67|72.52|69.72|72.54|69.74|72.47|69.67|0
1640749200000|2021-12-29 03:40:00|72.53|69.73|72.45|69.65|72.54|69.74|72.41|69.61|0
1640749500000|2021-12-29 03:45:00|72.46|69.66|72.45|69.65|72.49|69.69|72.39|69.59|0
1640749800000|2021-12-29 03:50:00|72.46|69.66|72.4|69.6|72.46|69.66|72.31|69.51|0
1640750100000|2021-12-29 03:55:00|72.38|69.58|72.41|69.61|72.49|69.69|72.38|69.58|0
1640750400000|2021-12-29 04:00:00|72.43|69.63|72.48|69.68|72.48|69.68|72.42|69.62|0
1640750700000|2021-12-29 04:05:00|72.51|69.71|72.46|69.66|72.51|69.71|72.41|69.61|0
1640751000000|2021-12-29 04:10:00|72.43|69.63|72.58|69.78|72.58|69.78|72.43|69.63|0
1640751300000|2021-12-29 04:15:00|72.56|69.76|72.53|69.73|72.58|69.78|72.53|69.73|0
1640751600000|2021-12-29 04:20:00|72.56|69.76|72.5|69.7|72.56|69.76|72.48|69.68|0
1640751900000|2021-12-29 04:25:00|72.53|69.73|72.55|69.75|72.58|69.78|72.48|69.68|0
1640752200000|2021-12-29 04:30:00|72.53|69.73|72.47|69.67|72.55|69.75|72.47|69.67|0
1640752500000|2021-12-29 04:35:00|72.46|69.66|72.5|69.7|72.51|69.71|72.42|69.62|0
1640752800000|2021-12-29 04:40:00|72.47|69.67|72.47|69.67|72.5|69.7|72.42|69.62|0
1640753100000|2021-12-29 04:45:00|72.45|69.65|72.5|69.7|72.5|69.7|72.44|69.64|0
1640753400000|2021-12-29 04:50:00|72.47|69.67|72.39|69.59|72.47|69.67|72.39|69.59|0
1640753700000|2021-12-29 04:55:00|72.4|69.6|72.42|69.62|72.44|69.64|72.39|69.59|0
1640754000000|2021-12-29 05:00:00|72.43|69.63|72.49|69.69|72.52|69.72|72.43|69.63|0
1640754300000|2021-12-29 05:05:00|72.47|69.67|72.41|69.61|72.49|69.69|72.39|69.59|0
1640754600000|2021-12-29 05:10:00|72.44|69.64|72.41|69.61|72.44|69.64|72.36|69.56|0
1640754900000|2021-12-29 05:15:00|72.39|69.59|72.33|69.53|72.39|69.59|72.31|69.51|0
1640755200000|2021-12-29 05:20:00|72.36|69.56|72.43|69.63|72.43|69.63|72.33|69.53|0
1640755500000|2021-12-29 05:25:00|72.46|69.66|72.64|69.84|72.64|69.84|72.43|69.63|0
1640755800000|2021-12-29 05:30:00|72.61|69.81|72.46|69.66|72.66|69.86|72.43|69.63|0
1640756100000|2021-12-29 05:35:00|72.44|69.64|72.1|69.3|72.46|69.66|72.1|69.3|0
1640756400000|2021-12-29 05:40:00|72.12|69.32|72.1|69.3|72.17|69.37|72.1|69.3|0
1640756700000|2021-12-29 05:45:00|72.07|69.27|72.02|69.22|72.1|69.3|71.99|69.19|0
1640757000000|2021-12-29 05:50:00|72.04|69.24|72.08|69.28|72.11|69.31|72.04|69.24|0
1640757300000|2021-12-29 05:55:00|72.07|69.27|72.13|69.33|72.17|69.37|72.07|69.27|0
1640757600000|2021-12-29 06:00:00|72.12|69.32|72.14|69.34|72.22|69.42|71.99|69.19|0
1640757900000|2021-12-29 06:05:00|72.15|69.35|72.22|69.42|72.27|69.47|72.14|69.34|0
1640758200000|2021-12-29 06:10:00|72.19|69.39|72.44|69.64|72.44|69.64|72.17|69.37|0
1640758500000|2021-12-29 06:15:00|72.42|69.62|72.39|69.59|72.43|69.63|72.34|69.54|0
1640758800000|2021-12-29 06:20:00|72.34|69.54|72.29|69.49|72.39|69.59|72.26|69.46|0
1640759100000|2021-12-29 06:25:00|72.3|69.5|72.27|69.47|72.31|69.51|72.26|69.46|0
1640759400000|2021-12-29 06:30:00|72.26|69.46|72.21|69.41|72.26|69.46|72.15|69.35|0
1640759700000|2021-12-29 06:35:00|72.22|69.42|72.21|69.41|72.26|69.46|72.16|69.36|0
1640760000000|2021-12-29 06:40:00|72.19|69.39|72.21|69.41|72.23|69.43|72.17|69.37|0
1640760300000|2021-12-29 06:45:00|72.19|69.39|72.2|69.4|72.23|69.43|72.18|69.38|0
1640760600000|2021-12-29 06:50:00|72.18|69.38|72.18|69.38|72.2|69.4|72.18|69.38|0
1640760900000|2021-12-29 06:55:00|72.15|69.35|72.15|69.35|72.18|69.38|72.1|69.3|0
1640761200000|2021-12-29 07:00:00|72.12|69.32|72.02|69.22|72.15|69.35|72|69.2|0
1640761500000|2021-12-29 07:05:00|72|69.2|72.05|69.25|72.07|69.27|71.94|69.14|0
1640761800000|2021-12-29 07:10:00|72.07|69.27|71.97|69.17|72.07|69.27|71.94|69.14|0
1640762100000|2021-12-29 07:15:00|71.94|69.14|71.65|68.85|72.3|69.5|71.53|68.73|0
1640762400000|2021-12-29 07:20:00|71.66|68.86|71.68|68.88|71.71|68.91|71.51|68.71|0
1640762700000|2021-12-29 07:25:00|71.71|68.91|71.71|68.91|71.76|68.96|71.69|68.89|0
1640763000000|2021-12-29 07:30:00|71.73|68.93|71.83|69.03|71.86|69.06|71.72|68.92|0
1640763300000|2021-12-29 07:35:00|71.84|69.04|71.73|68.93|71.86|69.06|71.73|68.93|0
1640763600000|2021-12-29 07:40:00|71.74|68.94|71.66|68.86|71.74|68.94|71.55|68.75|0
1640763900000|2021-12-29 07:45:00|71.68|68.88|71.6|68.8|71.68|68.88|71.52|68.72|0
1640764200000|2021-12-29 07:50:00|71.59|68.79|71.57|68.77|71.62|68.82|71.52|68.72|0
1640764500000|2021-12-29 07:55:00|71.55|68.75|71.5|68.7|71.6|68.8|71.42|68.62|0
1640764800000|2021-12-29 08:00:00|71.52|68.72|71.68|68.88|71.75|68.95|71.44|68.64|0
1640765100000|2021-12-29 08:05:00|71.52|69.12|71.48|69.08|71.55|69.15|71.29|68.89|0
1640765400000|2021-12-29 08:10:00|71.47|69.07|71.59|69.19|71.64|69.24|71.46|69.06|0
1640765700000|2021-12-29 08:15:00|71.62|69.22|71.62|69.22|71.64|69.24|71.42|69.02|0
1640766000000|2021-12-29 08:20:00|71.59|69.19|71.49|69.09|71.59|69.19|71.41|69.01|0
1640766300000|2021-12-29 08:25:00|71.51|69.11|71.49|69.09|71.51|69.11|71.39|68.99|0
1640766600000|2021-12-29 08:30:00|71.51|69.11|71.36|68.96|71.61|69.21|71.31|68.91|0
1640766900000|2021-12-29 08:35:00|71.33|68.93|71.32|68.92|71.38|68.98|71.31|68.91|0
1640767200000|2021-12-29 08:40:00|71.33|68.93|71.28|68.88|71.36|68.96|71.26|68.86|0
1640767500000|2021-12-29 08:45:00|71.31|68.91|71.31|68.91|71.36|68.96|71.23|68.83|0
1640767800000|2021-12-29 08:50:00|71.28|68.88|71.4|69|71.43|69.03|71.25|68.85|0
1640768100000|2021-12-29 08:55:00|71.43|69.03|71.4|69|71.43|69.03|71.3|68.9|0
1640768400000|2021-12-29 09:00:00|71.43|69.03|71.25|68.85|71.43|69.03|71.23|68.83|0
1640768700000|2021-12-29 09:05:00|71.22|68.82|71.45|69.05|71.5|69.1|71.22|68.82|0
1640769000000|2021-12-29 09:10:00|71.46|69.06|71.47|69.07|71.47|69.07|71.37|68.97|0
1640769300000|2021-12-29 09:15:00|71.5|69.1|71.5|69.1|71.52|69.12|71.47|69.07|0
1640769600000|2021-12-29 09:20:00|71.51|69.11|71.5|69.1|71.57|69.17|71.48|69.08|0
1640769900000|2021-12-29 09:25:00|71.55|69.15|71.34|68.94|71.55|69.15|71.34|68.94|0
1640770200000|2021-12-29 09:30:00|71.37|68.97|71.37|68.97|71.39|68.99|71.31|68.91|0
1640770500000|2021-12-29 09:35:00|71.34|68.94|71.34|68.94|71.37|68.97|71.32|68.92|0
1640770800000|2021-12-29 09:40:00|71.37|68.97|71.34|68.94|71.37|68.97|71.26|68.86|0
1640771100000|2021-12-29 09:45:00|71.31|68.91|71.34|68.94|71.36|68.96|71.31|68.91|0
1640771400000|2021-12-29 09:50:00|71.31|68.91|71.34|68.94|71.39|68.99|71.29|68.89|0
1640771700000|2021-12-29 09:55:00|71.32|68.92|71.28|68.88|71.36|68.96|71.28|68.88|0
1640772000000|2021-12-29 10:00:00|71.31|68.91|71.23|68.83|71.31|68.91|71.13|68.73|0
1640772300000|2021-12-29 10:05:00|71.24|68.84|71.33|68.93|71.36|68.96|71.16|68.76|0
1640772600000|2021-12-29 10:10:00|71.36|68.96|71.38|68.98|71.41|69.01|71.33|68.93|0
1640772900000|2021-12-29 10:15:00|71.39|68.99|71.4|69|71.45|69.05|71.33|68.93|0
1640773200000|2021-12-29 10:20:00|71.38|68.98|71.45|69.05|71.5|69.1|71.35|68.95|0
1640773500000|2021-12-29 10:25:00|71.47|69.07|71.4|69|71.48|69.08|71.38|68.98|0
1640773800000|2021-12-29 10:30:00|71.41|69.01|71.42|69.02|71.45|69.05|71.4|69|0
1640774100000|2021-12-29 10:35:00|71.44|69.04|71.47|69.07|71.5|69.1|71.42|69.02|0
1640774400000|2021-12-29 10:40:00|71.42|69.02|71.4|69|71.45|69.05|71.37|68.97|0
1640774700000|2021-12-29 10:45:00|71.32|68.92|71.36|68.96|71.39|68.99|71.29|68.89|0
1640775000000|2021-12-29 10:50:00|71.34|68.94|71.6|69.2|71.62|69.22|71.34|68.94|0
1640775300000|2021-12-29 10:55:00|71.58|69.18|71.44|69.04|71.58|69.18|71.42|69.02|0
1640775600000|2021-12-29 11:00:00|71.67|69.27|71.63|69.23|71.68|69.28|71.57|69.17|0
1640775900000|2021-12-29 11:05:00|71.64|69.24|71.79|69.39|71.84|69.44|71.64|69.24|0
1640776200000|2021-12-29 11:10:00|71.82|69.42|71.74|69.34|71.82|69.42|71.69|69.29|0
1640776500000|2021-12-29 11:15:00|71.73|69.33|71.87|69.47|71.89|69.49|71.73|69.33|0
1640776800000|2021-12-29 11:20:00|71.89|69.49|71.76|69.36|71.94|69.54|71.76|69.36|0
1640777100000|2021-12-29 11:25:00|71.75|69.35|71.96|69.56|71.97|69.57|71.71|69.31|0
1640777400000|2021-12-29 11:30:00|71.99|69.59|71.86|69.46|71.99|69.59|71.86|69.46|0
1640777700000|2021-12-29 11:35:00|71.89|69.49|71.91|69.51|71.96|69.56|71.89|69.49|0
1640778000000|2021-12-29 11:40:00|71.9|69.5|71.91|69.51|71.91|69.51|71.86|69.46|0
1640778300000|2021-12-29 11:45:00|71.93|69.53|71.93|69.53|71.96|69.56|71.88|69.48|0
1640778600000|2021-12-29 11:50:00|71.96|69.56|71.96|69.56|71.96|69.56|71.91|69.51|0
1640778900000|2021-12-29 11:55:00|71.98|69.58|71.85|69.45|72.01|69.61|71.85|69.45|0
1640779200000|2021-12-29 12:00:00|71.88|69.48|71.95|69.55|71.98|69.58|71.85|69.45|0
1640779500000|2021-12-29 12:05:00|71.98|69.58|72.16|69.76|72.18|69.78|71.95|69.55|0
1640779800000|2021-12-29 12:10:00|72.18|69.78|72.08|69.68|72.23|69.83|72.03|69.63|0
1640780100000|2021-12-29 12:15:00|72.1|69.7|72|69.6|72.1|69.7|71.98|69.58|0
1640780400000|2021-12-29 12:20:00|71.99|69.59|71.97|69.57|72.1|69.7|71.95|69.55|0
1640780700000|2021-12-29 12:25:00|72|69.6|71.87|69.47|72|69.6|71.87|69.47|0
1640781000000|2021-12-29 12:30:00|71.9|69.5|72.1|69.7|72.12|69.72|71.9|69.5|0
1640781300000|2021-12-29 12:35:00|72.09|69.69|71.97|69.57|72.1|69.7|71.89|69.49|0
1640781600000|2021-12-29 12:40:00|71.99|69.59|71.94|69.54|71.99|69.59|71.92|69.52|0
1640781900000|2021-12-29 12:45:00|71.97|69.57|72.04|69.64|72.12|69.72|71.97|69.57|0
1640782200000|2021-12-29 12:50:00|72.07|69.67|72.07|69.67|72.09|69.69|71.99|69.59|0
1640782500000|2021-12-29 12:55:00|72.09|69.69|72.22|69.82|72.24|69.84|72.07|69.67|0
1640782800000|2021-12-29 13:00:00|72.17|69.77|72.29|69.89|72.32|69.92|72.14|69.74|0
1640783100000|2021-12-29 13:05:00|72.24|69.84|72.16|69.76|72.27|69.87|72.14|69.74|0
1640783400000|2021-12-29 13:10:00|72.14|69.74|72.11|69.71|72.16|69.76|72.04|69.64|0
1640783700000|2021-12-29 13:15:00|72.09|69.69|72.06|69.66|72.11|69.71|72.03|69.63|0
1640784000000|2021-12-29 13:20:00|72.08|69.68|72.29|69.89|72.31|69.91|72.06|69.66|0
1640784300000|2021-12-29 13:25:00|72.26|69.86|72.15|69.75|72.41|70.01|71.68|69.28|0
1640784600000|2021-12-29 13:30:00|72.07|69.67|72.07|69.67|72.12|69.72|71.91|69.51|0
1640784900000|2021-12-29 13:35:00|72.05|69.65|72.33|69.93|72.33|69.93|72.05|69.65|0
1640785200000|2021-12-29 13:40:00|72.28|69.88|72.2|69.8|72.28|69.88|72.1|69.7|0
1640785500000|2021-12-29 13:45:00|72.25|69.85|72.07|69.67|72.25|69.85|72.04|69.64|0
1640785800000|2021-12-29 13:50:00|72.09|69.69|71.94|69.54|72.14|69.74|71.86|69.46|0
1640786100000|2021-12-29 13:55:00|71.91|69.51|71.89|69.49|71.99|69.59|71.84|69.44|0
1640786400000|2021-12-29 14:00:00|71.91|69.51|71.53|69.13|71.91|69.51|71.5|69.1|0
1640786700000|2021-12-29 14:05:00|71.54|69.14|71.48|69.08|71.66|69.26|71.43|69.03|0
1640787000000|2021-12-29 14:10:00|71.45|69.05|71.5|69.1|71.58|69.18|71.43|69.03|0
1640787300000|2021-12-29 14:15:00|71.45|69.05|71.45|69.05|71.6|69.2|71.37|68.97|0
1640787600000|2021-12-29 14:20:00|71.47|69.07|71.6|69.2|71.6|69.2|71.47|69.07|0
1640787900000|2021-12-29 14:25:00|71.62|69.22|71.78|69.38|71.78|69.38|71.52|69.12|0
1640788200000|2021-12-29 14:30:00|71.67|69.27|71.33|68.93|71.75|69.35|71.24|68.84|0
1640788500000|2021-12-29 14:35:00|71.34|68.94|71.19|68.79|71.46|69.06|71.09|68.69|0
1640788800000|2021-12-29 14:40:00|71.14|68.74|71.39|68.99|71.42|69.02|70.64|68.24|0
1640789100000|2021-12-29 14:45:00|71.31|68.91|71.16|68.76|71.64|69.24|71.09|68.69|0
1640789400000|2021-12-29 14:50:00|71.19|68.79|70.88|68.48|71.31|68.91|70.78|68.38|0
1640789700000|2021-12-29 14:55:00|70.91|68.51|71.18|68.78|71.39|68.99|70.88|68.48|0
1640790000000|2021-12-29 15:00:00|71.08|68.68|71.36|68.96|71.41|69.01|71.06|68.66|0
1640790300000|2021-12-29 15:05:00|71.38|68.98|71.23|68.83|71.54|69.14|71.16|68.76|0
1640790600000|2021-12-29 15:10:00|71.26|68.86|72.3|69.9|72.45|70.05|71.16|68.76|0
1640790900000|2021-12-29 15:15:00|72.32|69.92|72.14|69.74|72.81|70.41|72.04|69.64|0
1640791200000|2021-12-29 15:20:00|72.19|69.79|71.78|69.38|72.24|69.84|71.78|69.38|0
1640791500000|2021-12-29 15:25:00|71.86|69.46|72.11|69.71|72.22|69.82|71.81|69.41|0
1640791800000|2021-12-29 15:30:00|72.09|69.69|71.83|69.43|72.29|69.89|71.83|69.43|0
1640792100000|2021-12-29 15:35:00|71.88|69.48|71.96|69.56|72.11|69.71|71.86|69.46|0
1640792400000|2021-12-29 15:40:00|72.01|69.61|71.5|69.1|72.06|69.66|71.35|68.95|0
1640792700000|2021-12-29 15:45:00|71.57|69.17|71.45|69.05|71.57|69.17|71.32|68.92|0
1640793000000|2021-12-29 15:50:00|71.43|69.03|71.37|68.97|71.7|69.3|71.37|68.97|0
1640793300000|2021-12-29 15:55:00|71.39|68.99|71.52|69.12|71.62|69.22|71.37|68.97|0
1640793600000|2021-12-29 16:00:00|71.55|69.15|71.37|68.97|71.65|69.25|70.63|68.23|0
1640793900000|2021-12-29 16:05:00|71.39|68.99|71.52|69.12|71.54|69.14|71.32|68.92|0
1640794200000|2021-12-29 16:10:00|71.54|69.14|71.9|69.5|71.92|69.52|71.54|69.14|0
1640794500000|2021-12-29 16:15:00|71.87|69.47|71.69|69.29|71.87|69.47|71.67|69.27|0
1640794800000|2021-12-29 16:20:00|71.64|69.24|71.77|69.37|71.77|69.37|71.54|69.14|0
1640795100000|2021-12-29 16:25:00|71.79|69.39|72.04|69.64|72.1|69.7|71.74|69.34|0
1640795400000|2021-12-29 16:30:00|72.12|69.72|72.02|69.62|72.3|69.9|71.99|69.59|0
1640795700000|2021-12-29 16:35:00|71.99|69.59|72.09|69.69|72.19|69.79|71.92|69.52|0
1640796000000|2021-12-29 16:40:00|72.12|69.72|72.01|69.61|72.19|69.79|71.91|69.51|0
1640796300000|2021-12-29 16:45:00|71.99|69.59|71.89|69.49|72.12|69.72|71.83|69.43|0
1640796600000|2021-12-29 16:50:00|71.91|69.51|72.14|69.74|72.14|69.74|71.81|69.41|0
1640796900000|2021-12-29 16:55:00|72.16|69.76|72.16|69.76|72.24|69.84|71.96|69.56|0
1640797200000|2021-12-29 17:00:00|72.19|69.79|72.14|69.74|72.34|69.94|72.08|69.68|0
1640797500000|2021-12-29 17:05:00|72.16|69.76|72.29|69.89|72.34|69.94|72.06|69.66|0
1640797800000|2021-12-29 17:10:00|72.31|69.91|72.36|69.96|72.41|70.01|72.21|69.81|0
1640798100000|2021-12-29 17:15:00|72.39|69.99|72.34|69.94|72.49|70.09|72.29|69.89|0
1640798400000|2021-12-29 17:20:00|72.31|69.91|72.39|69.99|72.39|69.99|72.23|69.83|0
1640798700000|2021-12-29 17:25:00|72.41|70.01|72.49|70.09|72.54|70.14|72.36|69.96|0
1640799000000|2021-12-29 17:30:00|72.47|70.07|72.46|70.06|72.59|70.19|72.43|70.03|0
1640799300000|2021-12-29 17:35:00|72.43|70.03|72.1|69.7|72.43|70.03|72.1|69.7|0
1640799600000|2021-12-29 17:40:00|72.12|69.72|72.17|69.77|72.19|69.79|72.1|69.7|0
1640799900000|2021-12-29 17:45:00|72.19|69.79|72.2|69.8|72.33|69.93|72.17|69.77|0
1640800200000|2021-12-29 17:50:00|72.22|69.82|72.09|69.69|72.22|69.82|72.07|69.67|0
1640800500000|2021-12-29 17:55:00|72.07|69.67|71.99|69.59|72.09|69.69|71.97|69.57|0
1640800800000|2021-12-29 18:00:00|71.97|69.57|71.74|69.34|72.02|69.62|71.74|69.34|0
1640801100000|2021-12-29 18:05:00|71.76|69.36|71.66|69.26|71.79|69.39|71.65|69.25|0
1640801400000|2021-12-29 18:10:00|71.68|69.28|70.97|68.57|71.76|69.36|70.97|68.57|0
1640801700000|2021-12-29 18:15:00|70.99|68.59|70.99|68.59|71.09|68.69|70.97|68.57|0
1640802000000|2021-12-29 18:20:00|71.02|68.62|71.24|68.84|71.27|68.87|71.02|68.62|0
1640802300000|2021-12-29 18:25:00|71.22|68.82|71.27|68.87|71.29|68.89|71.17|68.77|0
1640802600000|2021-12-29 18:30:00|71.24|68.84|71.16|68.76|71.27|68.87|71.04|68.64|0
1640802900000|2021-12-29 18:35:00|71.14|68.74|71.31|68.91|71.39|68.99|71.11|68.71|0
1640803200000|2021-12-29 18:40:00|71.29|68.89|71.19|68.79|71.29|68.89|71.19|68.79|0
1640803500000|2021-12-29 18:45:00|71.16|68.76|71.16|68.76|71.24|68.84|71.11|68.71|0
1640803800000|2021-12-29 18:50:00|71.18|68.78|70.95|68.55|71.26|68.86|70.95|68.55|0
1640804100000|2021-12-29 18:55:00|70.98|68.58|70.83|68.43|71.03|68.63|70.73|68.33|0
1640804400000|2021-12-29 19:00:00|70.85|68.45|70.93|68.53|70.98|68.58|70.85|68.45|0
1640804700000|2021-12-29 19:05:00|70.9|68.5|70.87|68.47|70.93|68.53|70.85|68.45|0
1640805000000|2021-12-29 19:10:00|70.85|68.45|70.65|68.25|70.87|68.47|70.65|68.25|0
1640805300000|2021-12-29 19:15:00|70.67|68.27|70.64|68.24|70.75|68.35|70.62|68.22|0
1640805600000|2021-12-29 19:20:00|70.67|68.27|70.74|68.34|70.74|68.34|70.59|68.19|0
1640805900000|2021-12-29 19:25:00|70.77|68.37|70.67|68.27|70.77|68.37|70.62|68.22|0
1640806200000|2021-12-29 19:30:00|70.69|68.29|70.59|68.19|70.69|68.29|70.57|68.17|0
1640806500000|2021-12-29 19:35:00|70.56|68.16|70.56|68.16|70.61|68.21|70.49|68.09|0
1640806800000|2021-12-29 19:40:00|70.55|68.15|70.66|68.26|70.76|68.36|70.55|68.15|0
1640807100000|2021-12-29 19:45:00|70.64|68.24|70.64|68.24|70.69|68.29|70.64|68.24|0
1640807400000|2021-12-29 19:50:00|70.61|68.21|70.46|68.06|70.64|68.24|70.41|68.01|0
1640807700000|2021-12-29 19:55:00|70.48|68.08|70.41|68.01|70.48|68.08|70.38|67.98|0
1640808000000|2021-12-29 20:00:00|70.43|68.03|70.48|68.08|70.63|68.23|70.43|68.03|0
1640808300000|2021-12-29 20:05:00|70.51|68.11|70.3|67.9|70.56|68.16|70.3|67.9|0
1640808600000|2021-12-29 20:10:00|70.33|67.93|70.33|67.93|70.38|67.98|70.25|67.85|0
1640808900000|2021-12-29 20:15:00|70.35|67.95|70.15|67.75|70.4|68|70.1|67.7|0
1640809200000|2021-12-29 20:20:00|70.18|67.78|70.22|67.82|70.32|67.92|70.15|67.75|0
1640809500000|2021-12-29 20:25:00|70.21|67.81|70.07|67.67|70.25|67.85|70.05|67.65|0
1640809800000|2021-12-29 20:30:00|70.05|67.65|69.72|67.32|70.07|67.67|69.67|67.27|0
1640810100000|2021-12-29 20:35:00|69.7|67.3|69.87|67.47|69.92|67.52|69.65|67.25|0
1640810400000|2021-12-29 20:40:00|69.85|67.45|69.92|67.52|69.97|67.57|69.72|67.32|0
1640810700000|2021-12-29 20:45:00|69.89|67.49|69.64|67.24|69.92|67.52|69.54|67.14|0
1640811000000|2021-12-29 20:50:00|69.52|67.12|69.94|67.54|69.97|67.57|69.49|67.09|0
1640811300000|2021-12-29 20:55:00|69.97|67.57|70.54|68.14|70.56|68.16|69.97|67.57|0
1640811600000|2021-12-29 21:00:00|70.51|68.11|69.7|67.3|70.59|68.19|69.65|67.25|0
1640811900000|2021-12-29 21:05:00|69.68|67.28|69.65|67.25|69.7|67.3|69.53|67.13|0
1640812200000|2021-12-29 21:10:00|69.63|67.23|69.95|67.55|69.95|67.55|69.63|67.23|0
1640812500000|2021-12-29 21:15:00|70.1|67.3|70.02|67.22|70.14|67.34|70.02|67.22|0
1640812800000|2021-12-29 21:20:00|70.05|67.25|70.02|67.22|70.05|67.25|69.97|67.17|0
1640813100000|2021-12-29 21:25:00|70|67.2|70.07|67.27|70.07|67.27|69.97|67.17|0
1640813400000|2021-12-29 21:30:00|70.05|67.25|70.04|67.24|70.07|67.27|70.02|67.22|0
1640813700000|2021-12-29 21:35:00|70.07|67.27|70.04|67.24|70.07|67.27|69.99|67.19|0
1640814000000|2021-12-29 21:40:00|70.07|67.27|70.07|67.27|70.12|67.32|70.04|67.24|0
1640814300000|2021-12-29 21:45:00|70.04|67.24|70.07|67.27|70.09|67.29|70.04|67.24|0
1640814600000|2021-12-29 21:50:00|70.04|67.24|70.14|67.34|70.14|67.34|70.04|67.24|0
1640814900000|2021-12-29 21:55:00|70.16|67.36|70.1|67.3|70.16|67.36|70.05|67.25|0
1640815200000|2021-12-29 22:00:00|70.05|67.25|70.04|67.24|70.05|67.25|70.03|67.23|0
1640815500000|2021-12-29 22:05:00|70.05|67.25|70.01|67.21|70.05|67.25|70.01|67.21|0
1640816100000|2021-12-29 22:15:00|70.02|67.22|70.01|67.21|70.02|67.22|70.01|67.21|0
1640816400000|2021-12-29 22:20:00|70|67.2|69.99|67.19|70|67.2|69.98|67.18|0
1640816700000|2021-12-29 22:25:00|69.98|67.18|69.98|67.18|69.98|67.18|69.98|67.18|0
1640817300000|2021-12-29 22:35:00|69.97|67.17|70.02|67.22|70.02|67.22|69.97|67.17|0
1640817600000|2021-12-29 22:40:00|70|67.2|70|67.2|70.02|67.22|70|67.2|0
1640817900000|2021-12-29 22:45:00|70.05|67.25|70.03|67.23|70.05|67.25|70.02|67.22|0
1640818200000|2021-12-29 22:50:00|70.02|67.22|70.03|67.23|70.03|67.23|70|67.2|0
1640818500000|2021-12-29 22:55:00|70.01|67.21|70.03|67.23|70.03|67.23|70.01|67.21|0
1640818800000|2021-12-29 23:00:00|69.93|67.13|70.48|67.68|70.48|67.68|69.79|66.99|0
1640819100000|2021-12-29 23:05:00|70.49|67.69|70.34|67.54|70.49|67.69|70.34|67.54|0
1640819400000|2021-12-29 23:10:00|70.33|67.53|70.34|67.54|70.37|67.57|70.27|67.47|0
1640819700000|2021-12-29 23:15:00|70.33|67.53|70.46|67.66|70.46|67.66|70.29|67.49|0
1640820000000|2021-12-29 23:20:00|70.34|67.54|70.44|67.64|70.49|67.69|70.34|67.54|0
1640820300000|2021-12-29 23:25:00|70.41|67.61|70.5|67.7|70.56|67.76|70.41|67.61|0
1640820600000|2021-12-29 23:30:00|70.49|67.69|70.43|67.63|70.51|67.71|70.38|67.58|0
1640820900000|2021-12-29 23:35:00|70.46|67.66|70.33|67.53|70.47|67.67|70.31|67.51|0
1640821200000|2021-12-29 23:40:00|70.31|67.51|70.28|67.48|70.38|67.58|70.28|67.48|0
1640821500000|2021-12-29 23:45:00|70.29|67.49|70.3|67.5|70.33|67.53|70.18|67.38|0
1640821800000|2021-12-29 23:50:00|70.33|67.53|70.4|67.6|70.43|67.63|70.29|67.49|0
1640822100000|2021-12-29 23:55:00|70.39|67.59|70.38|67.58|70.4|67.6|70.25|67.45|0
1640822400000|2021-12-30 00:00:00|70.4|67.6|70.45|67.65|70.53|67.73|70.36|67.56|0
1640822700000|2021-12-30 00:05:00|70.48|67.68|70.47|67.67|70.53|67.73|70.44|67.64|0
1640823000000|2021-12-30 00:10:00|70.45|67.65|70.65|67.85|70.72|67.92|70.45|67.65|0
1640823300000|2021-12-30 00:15:00|70.67|67.87|70.67|67.87|70.85|68.05|70.65|67.85|0
1640823600000|2021-12-30 00:20:00|70.66|67.86|70.58|67.78|70.7|67.9|70.55|67.75|0
1640823900000|2021-12-30 00:25:00|70.57|67.77|70.59|67.79|70.65|67.85|70.52|67.72|0
1640824200000|2021-12-30 00:30:00|70.62|67.82|70.48|67.68|70.64|67.84|70.44|67.64|0
1640824500000|2021-12-30 00:35:00|70.49|67.69|70.39|67.59|70.5|67.7|70.39|67.59|0
1640824800000|2021-12-30 00:40:00|70.41|67.61|70.45|67.65|70.46|67.66|70.39|67.59|0
1640825100000|2021-12-30 00:45:00|70.44|67.64|70.39|67.59|70.51|67.71|70.39|67.59|0
1640825400000|2021-12-30 00:50:00|70.41|67.61|70.36|67.56|70.46|67.66|70.36|67.56|0
1640825700000|2021-12-30 00:55:00|70.39|67.59|70.36|67.56|70.41|67.61|70.33|67.53|0
1640826000000|2021-12-30 01:00:00|70.35|67.55|70.48|67.68|70.48|67.68|70.33|67.53|0
1640826300000|2021-12-30 01:05:00|70.46|67.66|70.43|67.63|70.48|67.68|70.38|67.58|0
1640826600000|2021-12-30 01:10:00|70.41|67.61|70.23|67.43|70.43|67.63|70.2|67.4|0
1640826900000|2021-12-30 01:15:00|70.2|67.4|70.08|67.28|70.24|67.44|70.08|67.28|0
1640827200000|2021-12-30 01:20:00|70.1|67.3|70.2|67.4|70.33|67.53|70.1|67.3|0
1640827500000|2021-12-30 01:25:00|70.18|67.38|70.17|67.37|70.2|67.4|70.12|67.32|0
1640827800000|2021-12-30 01:30:00|70.15|67.35|70.15|67.35|70.21|67.41|70.07|67.27|0
1640828100000|2021-12-30 01:35:00|70.2|67.4|69.97|67.17|70.21|67.41|69.95|67.15|0
1640828400000|2021-12-30 01:40:00|69.95|67.15|69.94|67.14|70.05|67.25|69.92|67.12|0
1640828700000|2021-12-30 01:45:00|69.92|67.12|69.94|67.14|69.99|67.19|69.89|67.09|0
1640829000000|2021-12-30 01:50:00|69.97|67.17|69.97|67.17|70.02|67.22|69.94|67.14|0
1640829300000|2021-12-30 01:55:00|69.94|67.14|69.96|67.16|70.02|67.22|69.94|67.14|0
1640829600000|2021-12-30 02:00:00|69.94|67.14|69.79|66.99|69.99|67.19|69.76|66.96|0
1640829900000|2021-12-30 02:05:00|69.81|67.01|69.86|67.06|69.86|67.06|69.81|67.01|0
1640830200000|2021-12-30 02:10:00|69.89|67.09|70.06|67.26|70.06|67.26|69.89|67.09|0
1640830500000|2021-12-30 02:15:00|70.04|67.24|70.03|67.23|70.06|67.26|69.98|67.18|0
1640830800000|2021-12-30 02:20:00|70.02|67.22|70.01|67.21|70.08|67.28|69.98|67.18|0
1640831100000|2021-12-30 02:25:00|69.98|67.18|70.02|67.22|70.03|67.23|69.98|67.18|0
1640831400000|2021-12-30 02:30:00|70.01|67.21|69.98|67.18|70.08|67.28|69.95|67.15|0
1640831700000|2021-12-30 02:35:00|70|67.2|70|67.2|70.08|67.28|70|67.2|0
1640832000000|2021-12-30 02:40:00|70.03|67.23|70.03|67.23|70.13|67.33|70|67.2|0
1640832300000|2021-12-30 02:45:00|70.05|67.25|70|67.2|70.05|67.25|69.98|67.18|0
1640832600000|2021-12-30 02:50:00|69.97|67.17|70.1|67.3|70.12|67.32|69.97|67.17|0
1640832900000|2021-12-30 02:55:00|70.12|67.32|70.12|67.32|70.2|67.4|70.1|67.3|0
1640833200000|2021-12-30 03:00:00|70.15|67.35|70.03|67.23|70.17|67.37|70.02|67.22|0
1640833500000|2021-12-30 03:05:00|70.05|67.25|70.07|67.27|70.1|67.3|70.03|67.23|0
1640833800000|2021-12-30 03:10:00|70.08|67.28|70.17|67.37|70.19|67.39|70.07|67.27|0
1640834100000|2021-12-30 03:15:00|70.14|67.34|70.17|67.37|70.19|67.39|70.12|67.32|0
1640834400000|2021-12-30 03:20:00|70.14|67.34|70.14|67.34|70.19|67.39|70.14|67.34|0
1640834700000|2021-12-30 03:25:00|70.16|67.36|70.26|67.46|70.26|67.46|70.16|67.36|0
1640835000000|2021-12-30 03:30:00|70.24|67.44|70.26|67.46|70.27|67.47|70.21|67.41|0
1640835300000|2021-12-30 03:35:00|70.24|67.44|70.23|67.43|70.26|67.46|70.23|67.43|0
1640835600000|2021-12-30 03:40:00|70.21|67.41|70.21|67.41|70.21|67.41|70.18|67.38|0
1640835900000|2021-12-30 03:45:00|70.18|67.38|70.23|67.43|70.23|67.43|70.16|67.36|0
1640836200000|2021-12-30 03:50:00|70.21|67.41|70.23|67.43|70.26|67.46|70.21|67.41|0
1640836500000|2021-12-30 03:55:00|70.21|67.41|70.25|67.45|70.25|67.45|70.21|67.41|0
1640836800000|2021-12-30 04:00:00|70.24|67.44|70.25|67.45|70.28|67.48|70.23|67.43|0
1640837100000|2021-12-30 04:05:00|70.27|67.47|70.2|67.4|70.27|67.47|70.2|67.4|0
1640837400000|2021-12-30 04:10:00|70.18|67.38|70.17|67.37|70.18|67.38|70.15|67.35|0
1640837700000|2021-12-30 04:15:00|70.16|67.36|70.1|67.3|70.17|67.37|70.07|67.27|0
1640838000000|2021-12-30 04:20:00|70.07|67.27|70.1|67.3|70.1|67.3|70.05|67.25|0
1640838300000|2021-12-30 04:25:00|70.12|67.32|70.11|67.31|70.15|67.35|70.07|67.27|0
1640838600000|2021-12-30 04:30:00|70.09|67.29|70.17|67.37|70.19|67.39|70.09|67.29|0
1640838900000|2021-12-30 04:35:00|70.14|67.34|70.19|67.39|70.19|67.39|70.14|67.34|0
1640839200000|2021-12-30 04:40:00|70.17|67.37|70.14|67.34|70.17|67.37|70.12|67.32|0
1640839500000|2021-12-30 04:45:00|70.15|67.35|70.06|67.26|70.18|67.38|70.06|67.26|0
1640839800000|2021-12-30 04:50:00|70.09|67.29|70.09|67.29|70.16|67.36|70.04|67.24|0
1640840100000|2021-12-30 04:55:00|70.11|67.31|70.04|67.24|70.11|67.31|70.01|67.21|0
1640840400000|2021-12-30 05:00:00|70.02|67.22|69.96|67.16|70.04|67.24|69.96|67.16|0
1640840700000|2021-12-30 05:05:00|69.98|67.18|70.03|67.23|70.08|67.28|69.98|67.18|0
1640841000000|2021-12-30 05:10:00|70.01|67.21|70.08|67.28|70.08|67.28|70.01|67.21|0
1640841300000|2021-12-30 05:15:00|70.06|67.26|70.05|67.25|70.08|67.28|70|67.2|0
1640841600000|2021-12-30 05:20:00|70.07|67.27|70.05|67.25|70.1|67.3|70.03|67.23|0
1640841900000|2021-12-30 05:25:00|70.08|67.28|70.1|67.3|70.15|67.35|70.05|67.25|0
1640842200000|2021-12-30 05:30:00|70.11|67.31|70.15|67.35|70.23|67.43|70.11|67.31|0
1640842500000|2021-12-30 05:35:00|70.18|67.38|70.15|67.35|70.22|67.42|70.1|67.3|0
1640842800000|2021-12-30 05:40:00|70.16|67.36|70.21|67.41|70.25|67.45|70.15|67.35|0
1640843100000|2021-12-30 05:45:00|70.22|67.42|70.17|67.37|70.22|67.42|70.15|67.35|0
1640843400000|2021-12-30 05:50:00|70.2|67.4|70.17|67.37|70.25|67.45|70.17|67.37|0
1640843700000|2021-12-30 05:55:00|70.19|67.39|70.34|67.54|70.37|67.57|70.17|67.37|0
1640844000000|2021-12-30 06:00:00|70.37|67.57|70.32|67.52|70.37|67.57|70.22|67.42|0
1640844300000|2021-12-30 06:05:00|70.33|67.53|70.11|67.31|70.38|67.58|70.06|67.26|0
1640844600000|2021-12-30 06:10:00|70.13|67.33|69.98|67.18|70.14|67.34|69.95|67.15|0
1640844900000|2021-12-30 06:15:00|69.99|67.19|70.04|67.24|70.09|67.29|69.99|67.19|0
1640845200000|2021-12-30 06:20:00|70.05|67.25|70.03|67.23|70.11|67.31|70.02|67.22|0
1640845500000|2021-12-30 06:25:00|70.05|67.25|70.11|67.31|70.13|67.33|70.03|67.23|0
1640845800000|2021-12-30 06:30:00|70.08|67.28|70.11|67.31|70.16|67.36|70.08|67.28|0
1640846100000|2021-12-30 06:35:00|70.12|67.32|70.06|67.26|70.13|67.33|70.03|67.23|0
1640846400000|2021-12-30 06:40:00|70.08|67.28|70.05|67.25|70.08|67.28|70.04|67.24|0
1640846700000|2021-12-30 06:45:00|70.08|67.28|70.22|67.42|70.27|67.47|70.08|67.28|0
1640847000000|2021-12-30 06:50:00|70.23|67.43|70.12|67.32|70.23|67.43|70.12|67.32|0
1640847300000|2021-12-30 06:55:00|70.09|67.29|70.12|67.32|70.17|67.37|70.09|67.29|0
1640847600000|2021-12-30 07:00:00|70.07|67.27|70.16|67.36|70.19|67.39|70.07|67.27|0
1640847900000|2021-12-30 07:05:00|70.18|67.38|70.26|67.46|70.29|67.49|70.11|67.31|0
1640848200000|2021-12-30 07:10:00|70.25|67.45|70.34|67.54|70.36|67.56|70.24|67.44|0
1640848500000|2021-12-30 07:15:00|70.31|67.51|70.29|67.49|70.39|67.59|70.27|67.47|0
1640848800000|2021-12-30 07:20:00|70.26|67.46|70.18|67.38|70.33|67.53|70.16|67.36|0
1640849100000|2021-12-30 07:25:00|70.17|67.37|70.06|67.26|70.18|67.38|70.06|67.26|0
1640849400000|2021-12-30 07:30:00|70.03|67.23|69.78|66.98|70.03|67.23|69.73|66.93|0
1640849700000|2021-12-30 07:35:00|69.81|67.01|69.93|67.13|69.95|67.15|69.78|66.98|0
1640850000000|2021-12-30 07:40:00|69.9|67.1|70.03|67.23|70.05|67.25|69.9|67.1|0
1640850300000|2021-12-30 07:45:00|70.04|67.24|70.08|67.28|70.1|67.3|70.03|67.23|0
1640850600000|2021-12-30 07:50:00|70.1|67.3|70.17|67.37|70.2|67.4|70.1|67.3|0
1640850900000|2021-12-30 07:55:00|70.15|67.35|70.1|67.3|70.2|67.4|70.07|67.27|0
1640851200000|2021-12-30 08:00:00|70.02|67.22|70|67.2|70.07|67.27|69.9|67.1|0
1640851500000|2021-12-30 08:05:00|69.87|67.47|69.69|67.29|69.95|67.55|69.67|67.27|0
1640851800000|2021-12-30 08:10:00|69.72|67.32|69.74|67.34|69.81|67.41|69.69|67.29|0
1640852100000|2021-12-30 08:15:00|69.77|67.37|69.67|67.27|69.77|67.37|69.62|67.22|0
1640852400000|2021-12-30 08:20:00|69.68|67.28|69.52|67.12|69.72|67.32|69.47|67.07|0
1640852700000|2021-12-30 08:25:00|69.42|67.02|69.46|67.06|69.52|67.12|69.39|66.99|0
1640853000000|2021-12-30 08:30:00|69.49|67.09|69.56|67.16|69.59|67.19|69.41|67.01|0
1640853300000|2021-12-30 08:35:00|69.59|67.19|69.7|67.3|69.71|67.31|69.59|67.19|0
1640853600000|2021-12-30 08:40:00|69.71|67.31|69.56|67.16|69.72|67.32|69.53|67.13|0
1640853900000|2021-12-30 08:45:00|69.53|67.13|69.41|67.01|69.61|67.21|69.38|66.98|0
1640854200000|2021-12-30 08:50:00|69.43|67.03|69.38|66.98|69.43|67.03|69.38|66.98|0
1640854500000|2021-12-30 08:55:00|69.36|66.96|69.38|66.98|69.43|67.03|69.33|66.93|0
1640854800000|2021-12-30 09:00:00|69.36|66.96|69.31|66.91|69.53|67.13|69.31|66.91|0
1640855100000|2021-12-30 09:05:00|69.28|66.88|69.25|66.85|69.33|66.93|69.23|66.83|0
1640855400000|2021-12-30 09:10:00|69.28|66.88|69.33|66.93|69.33|66.93|69.23|66.83|0
1640855700000|2021-12-30 09:15:00|69.35|66.95|69.23|66.83|69.35|66.95|69.2|66.8|0
1640856000000|2021-12-30 09:20:00|69.25|66.85|69.2|66.8|69.28|66.88|69.1|66.7|0
1640856300000|2021-12-30 09:25:00|69.22|66.82|69.12|66.72|69.27|66.87|69.1|66.7|0
1640856600000|2021-12-30 09:30:00|69.11|66.71|69.12|66.72|69.17|66.77|69.1|66.7|0
1640856900000|2021-12-30 09:35:00|69.1|66.7|68.97|66.57|69.15|66.75|68.95|66.55|0
1640857200000|2021-12-30 09:40:00|69|66.6|69.02|66.62|69.02|66.62|68.92|66.52|0
1640857500000|2021-12-30 09:45:00|69.05|66.65|69.17|66.77|69.19|66.79|69.02|66.62|0
1640857800000|2021-12-30 09:50:00|69.14|66.74|69.17|66.77|69.19|66.79|69.09|66.69|0
1640858100000|2021-12-30 09:55:00|69.19|66.79|69.15|66.75|69.19|66.79|69.12|66.72|0
1640858400000|2021-12-30 10:00:00|69.12|66.72|69.25|66.85|69.25|66.85|69.09|66.69|0
1640858700000|2021-12-30 10:05:00|69.26|66.86|69.36|66.96|69.36|66.96|69.21|66.81|0
1640859000000|2021-12-30 10:10:00|69.34|66.94|69.31|66.91|69.36|66.96|69.23|66.83|0
1640859300000|2021-12-30 10:15:00|69.28|66.88|69.21|66.81|69.32|66.92|69.18|66.78|0
1640859600000|2021-12-30 10:20:00|69.22|66.82|69.33|66.93|69.33|66.93|69.22|66.82|0
1640859900000|2021-12-30 10:25:00|69.34|66.94|69.33|66.93|69.4|67|69.31|66.91|0
1640860200000|2021-12-30 10:30:00|69.35|66.95|69.49|67.09|69.53|67.13|69.33|66.93|0
1640860500000|2021-12-30 10:35:00|69.48|67.08|69.35|66.95|69.49|67.09|69.35|66.95|0
1640860800000|2021-12-30 10:40:00|69.36|66.96|69.3|66.9|69.38|66.98|69.23|66.83|0
1640861100000|2021-12-30 10:45:00|69.27|66.87|69.32|66.92|69.32|66.92|69.23|66.83|0
1640861400000|2021-12-30 10:50:00|69.35|66.95|69.37|66.97|69.42|67.02|69.31|66.91|0
1640861700000|2021-12-30 10:55:00|69.38|66.98|69.26|66.86|69.4|67|69.22|66.82|0
1640862000000|2021-12-30 11:00:00|69.27|66.87|69.29|66.89|69.37|66.97|69.22|66.82|0
1640862300000|2021-12-30 11:05:00|69.27|66.87|69.13|66.73|69.27|66.87|69.13|66.73|0
1640862600000|2021-12-30 11:10:00|69.14|66.74|69.17|66.77|69.19|66.79|69.12|66.72|0
1640862900000|2021-12-30 11:15:00|69.18|66.78|69.26|66.86|69.29|66.89|69.14|66.74|0
1640863200000|2021-12-30 11:20:00|69.29|66.89|69.18|66.78|69.31|66.91|69.18|66.78|0
1640863500000|2021-12-30 11:25:00|69.19|66.79|69.26|66.86|69.3|66.9|69.16|66.76|0
1640863800000|2021-12-30 11:30:00|69.24|66.84|69.14|66.74|69.26|66.86|69.14|66.74|0
1640864100000|2021-12-30 11:35:00|69.11|66.71|68.94|66.54|69.11|66.71|68.91|66.51|0
1640864400000|2021-12-30 11:40:00|68.91|66.51|68.96|66.56|68.99|66.59|68.91|66.51|0
1640864700000|2021-12-30 11:45:00|68.94|66.54|68.71|66.31|68.94|66.54|68.71|66.31|0
1640865000000|2021-12-30 11:50:00|68.74|66.34|68.83|66.43|68.85|66.45|68.69|66.29|0
1640865300000|2021-12-30 11:55:00|68.85|66.45|69.34|66.94|69.89|67.49|68.32|65.92|0
1640865600000|2021-12-30 12:00:00|69.37|66.97|69.47|67.07|69.54|67.14|69.37|66.97|0
1640865900000|2021-12-30 12:05:00|69.49|67.09|69.44|67.04|69.52|67.12|69.43|67.03|0
1640866200000|2021-12-30 12:10:00|69.47|67.07|69.34|66.94|69.47|67.07|69.34|66.94|0
1640866500000|2021-12-30 12:15:00|69.31|66.91|69.39|66.99|69.41|67.01|69.31|66.91|0
1640866800000|2021-12-30 12:20:00|69.36|66.96|69.4|67|69.46|67.06|69.34|66.94|0
1640867100000|2021-12-30 12:25:00|69.39|66.99|69.36|66.96|69.41|67.01|69.34|66.94|0
1640867400000|2021-12-30 12:30:00|69.34|66.94|69.38|66.98|69.46|67.06|69.34|66.94|0
1640867700000|2021-12-30 12:35:00|69.37|66.97|69.35|66.95|69.38|66.98|69.33|66.93|0
1640868000000|2021-12-30 12:40:00|69.36|66.96|69.28|66.88|69.38|66.98|69.23|66.83|0
1640868300000|2021-12-30 12:45:00|69.31|66.91|69.38|66.98|69.4|67|69.26|66.86|0
1640868600000|2021-12-30 12:50:00|69.37|66.97|69.5|67.1|69.53|67.13|69.37|66.97|0
1640868900000|2021-12-30 12:55:00|69.53|67.13|69.6|67.2|69.62|67.22|69.5|67.1|0
1640869200000|2021-12-30 13:00:00|69.57|67.17|69.5|67.1|69.67|67.27|69.5|67.1|0
1640869500000|2021-12-30 13:05:00|69.47|67.07|69.5|67.1|69.52|67.12|69.4|67|0
1640869800000|2021-12-30 13:10:00|69.47|67.07|69.59|67.19|69.59|67.19|69.47|67.07|0
1640870100000|2021-12-30 13:15:00|69.57|67.17|69.64|67.24|69.66|67.26|69.57|67.17|0
1640870400000|2021-12-30 13:20:00|69.67|67.27|69.79|67.39|69.87|67.47|69.64|67.24|0
1640870700000|2021-12-30 13:25:00|69.82|67.42|69.71|67.31|69.86|67.46|69.71|67.31|0
1640871000000|2021-12-30 13:30:00|69.69|67.29|69.54|67.14|69.69|67.29|69.54|67.14|0
1640871300000|2021-12-30 13:35:00|69.53|67.13|69.46|67.06|69.56|67.16|69.46|67.06|0
1640871600000|2021-12-30 13:40:00|69.44|67.04|69.51|67.11|69.56|67.16|69.41|67.01|0
1640871900000|2021-12-30 13:45:00|69.54|67.14|69.58|67.18|69.63|67.23|69.49|67.09|0
1640872200000|2021-12-30 13:50:00|69.61|67.21|69.66|67.26|69.66|67.26|69.55|67.15|0
1640872500000|2021-12-30 13:55:00|69.65|67.25|69.61|67.21|69.68|67.28|69.56|67.16|0
1640872800000|2021-12-30 14:00:00|69.63|67.23|69.68|67.28|69.83|67.43|69.61|67.21|0
1640873100000|2021-12-30 14:05:00|69.7|67.3|69.63|67.23|69.7|67.3|69.63|67.23|0
1640873400000|2021-12-30 14:10:00|69.65|67.25|69.53|67.13|69.65|67.25|69.5|67.1|0
1640873700000|2021-12-30 14:15:00|69.55|67.15|69.57|67.17|69.57|67.17|69.43|67.03|0
1640874000000|2021-12-30 14:20:00|69.56|67.16|69.57|67.17|69.62|67.22|69.52|67.12|0
1640874300000|2021-12-30 14:25:00|69.62|67.22|69.72|67.32|69.85|67.45|69.62|67.22|0
1640874600000|2021-12-30 14:30:00|69.8|67.4|69.05|66.65|70|67.6|69.05|66.65|0
1640874900000|2021-12-30 14:35:00|68.95|66.55|68.98|66.58|69.05|66.65|68.78|66.38|0
1640875200000|2021-12-30 14:40:00|68.95|66.55|69.69|67.29|69.87|67.47|68.95|66.55|0
1640875500000|2021-12-30 14:45:00|69.74|67.34|69.42|67.02|69.83|67.43|69.29|66.89|0
1640875800000|2021-12-30 14:50:00|69.39|66.99|69.64|67.24|69.76|67.36|69.37|66.97|0
1640876100000|2021-12-30 14:55:00|69.61|67.21|69.46|67.06|69.69|67.29|69.39|66.99|0
1640876400000|2021-12-30 15:00:00|69.49|67.09|69.54|67.14|69.69|67.29|69.34|66.94|0
1640876700000|2021-12-30 15:05:00|69.51|67.11|69.06|66.66|69.59|67.19|69.06|66.66|0
1640877000000|2021-12-30 15:10:00|69.09|66.69|68.87|66.47|69.21|66.81|68.87|66.47|0
1640877300000|2021-12-30 15:15:00|68.89|66.49|68.74|66.34|68.99|66.59|68.72|66.32|0
1640877600000|2021-12-30 15:20:00|68.77|66.37|68.81|66.41|69.06|66.66|68.77|66.37|0
1640877900000|2021-12-30 15:25:00|68.84|66.44|68.89|66.49|68.89|66.49|68.69|66.29|0
1640878200000|2021-12-30 15:30:00|68.91|66.51|69.03|66.63|69.18|66.78|68.84|66.44|0
1640878500000|2021-12-30 15:35:00|69.01|66.61|69.25|66.85|69.3|66.9|68.96|66.56|0
1640878800000|2021-12-30 15:40:00|69.23|66.83|69.13|66.73|69.25|66.85|69.06|66.66|0
1640879100000|2021-12-30 15:45:00|69.1|66.7|69.15|66.75|69.2|66.8|69.05|66.65|0
1640879400000|2021-12-30 15:50:00|69.13|66.73|69.17|66.77|69.2|66.8|69.03|66.63|0
1640879700000|2021-12-30 15:55:00|69.2|66.8|69.47|67.07|69.52|67.12|69.17|66.77|0
1640880000000|2021-12-30 16:00:00|69.52|67.12|69.42|67.02|69.62|67.22|69.39|66.99|0
1640880300000|2021-12-30 16:05:00|69.44|67.04|69.57|67.17|69.59|67.19|69.39|66.99|0
1640880600000|2021-12-30 16:10:00|69.59|67.19|69.37|66.97|69.62|67.22|69.32|66.92|0
1640880900000|2021-12-30 16:15:00|69.39|66.99|69.49|67.09|69.49|67.09|69.32|66.92|0
1640881200000|2021-12-30 16:20:00|69.46|67.06|69.46|67.06|69.59|67.19|69.41|67.01|0
1640881500000|2021-12-30 16:25:00|69.49|67.09|69.34|66.94|69.49|67.09|69.21|66.81|0
1640881800000|2021-12-30 16:30:00|69.31|66.91|69.36|66.96|69.44|67.04|69.24|66.84|0
1640882100000|2021-12-30 16:35:00|69.34|66.94|69.26|66.86|69.41|67.01|69.26|66.86|0
1640882400000|2021-12-30 16:40:00|69.24|66.84|69.48|67.08|69.54|67.14|69.24|66.84|0
1640882700000|2021-12-30 16:45:00|69.46|67.06|69.5|67.1|69.58|67.18|69.46|67.06|0
1640883000000|2021-12-30 16:50:00|69.48|67.08|69.5|67.1|69.55|67.15|69.43|67.03|0
1640883300000|2021-12-30 16:55:00|69.53|67.13|69.38|66.98|69.53|67.13|69.38|66.98|0
1640883600000|2021-12-30 17:00:00|69.35|66.95|69.23|66.83|69.35|66.95|69.2|66.8|0
1640883900000|2021-12-30 17:05:00|69.25|66.85|69.4|67|69.42|67.02|69.23|66.83|0
1640884200000|2021-12-30 17:10:00|69.42|67.02|69.52|67.12|69.6|67.2|69.37|66.97|0
1640884500000|2021-12-30 17:15:00|69.55|67.15|69.72|67.32|69.74|67.34|69.52|67.12|0
1640884800000|2021-12-30 17:20:00|69.74|67.34|69.79|67.39|69.79|67.39|69.69|67.29|0
1640885100000|2021-12-30 17:25:00|69.77|67.37|69.59|67.19|69.82|67.42|69.57|67.17|0
1640885400000|2021-12-30 17:30:00|69.57|67.17|69.69|67.29|69.72|67.32|69.57|67.17|0
1640885700000|2021-12-30 17:35:00|69.71|67.31|69.59|67.19|69.71|67.31|69.56|67.16|0
1640886000000|2021-12-30 17:40:00|69.61|67.21|69.41|67.01|69.64|67.24|69.41|67.01|0
1640886300000|2021-12-30 17:45:00|69.44|67.04|69.39|66.99|69.44|67.04|69.34|66.94|0
1640886600000|2021-12-30 17:50:00|69.41|67.01|69.46|67.06|69.46|67.06|69.36|66.96|0
1640886900000|2021-12-30 17:55:00|69.44|67.04|69.29|66.89|69.44|67.04|69.29|66.89|0
1640887200000|2021-12-30 18:00:00|69.31|66.91|69.41|67.01|69.41|67.01|69.31|66.91|0
1640887500000|2021-12-30 18:05:00|69.38|66.98|69.33|66.93|69.43|67.03|69.31|66.91|0
1640887800000|2021-12-30 18:10:00|69.38|66.98|69.5|67.1|69.53|67.13|69.38|66.98|0
1640888100000|2021-12-30 18:15:00|69.53|67.13|69.63|67.23|69.65|67.25|69.48|67.08|0
1640888400000|2021-12-30 18:20:00|69.6|67.2|69.5|67.1|69.68|67.28|69.48|67.08|0
1640888700000|2021-12-30 18:25:00|69.53|67.13|69.55|67.15|69.57|67.17|69.5|67.1|0
1640889000000|2021-12-30 18:30:00|69.52|67.12|69.42|67.02|69.52|67.12|69.4|67|0
1640889300000|2021-12-30 18:35:00|69.45|67.05|69.47|67.07|69.55|67.15|69.42|67.02|0
1640889600000|2021-12-30 18:40:00|69.52|67.12|69.42|67.02|69.55|67.15|69.42|67.02|0
1640889900000|2021-12-30 18:45:00|69.4|67|69.37|66.97|69.4|67|69.3|66.9|0
1640890200000|2021-12-30 18:50:00|69.34|66.94|68.92|66.52|69.37|66.97|68.89|66.49|0
1640890500000|2021-12-30 18:55:00|68.94|66.54|69.02|66.62|69.06|66.66|68.92|66.52|0
1640890800000|2021-12-30 19:00:00|69.04|66.64|69.36|66.96|69.44|67.04|69.04|66.64|0
1640891100000|2021-12-30 19:05:00|69.39|66.99|69.28|66.88|69.48|67.08|69.24|66.84|0
1640891400000|2021-12-30 19:10:00|69.27|66.87|69.33|66.93|69.41|67.01|69.26|66.86|0
1640891700000|2021-12-30 19:15:00|69.31|66.91|69.23|66.83|69.33|66.93|69.18|66.78|0
1640892000000|2021-12-30 19:20:00|69.26|66.86|69.3|66.9|69.33|66.93|69.18|66.78|0
1640892300000|2021-12-30 19:25:00|69.28|66.88|69.11|66.71|69.3|66.9|69.11|66.71|0
1640892600000|2021-12-30 19:30:00|69.13|66.73|69.15|66.75|69.23|66.83|69.1|66.7|0
1640892900000|2021-12-30 19:35:00|69.18|66.78|69.08|66.68|69.18|66.78|69.05|66.65|0
1640893200000|2021-12-30 19:40:00|69.05|66.65|68.93|66.53|69.05|66.65|68.93|66.53|0
1640893500000|2021-12-30 19:45:00|68.95|66.55|69.1|66.7|69.12|66.72|68.93|66.53|0
1640893800000|2021-12-30 19:50:00|69.07|66.67|69.17|66.77|69.22|66.82|69.07|66.67|0
1640894100000|2021-12-30 19:55:00|69.2|66.8|69.1|66.7|69.2|66.8|69.1|66.7|0
1640894400000|2021-12-30 20:00:00|69.07|66.67|69.27|66.87|69.44|67.04|69.07|66.67|0
1640894700000|2021-12-30 20:05:00|69.29|66.89|69.44|67.04|69.44|67.04|69.24|66.84|0
1640895000000|2021-12-30 20:10:00|69.42|67.02|69.56|67.16|69.66|67.26|69.42|67.02|0
1640895300000|2021-12-30 20:15:00|69.59|67.19|69.41|67.01|69.61|67.21|69.39|66.99|0
1640895600000|2021-12-30 20:20:00|69.44|67.04|69.56|67.16|69.61|67.21|69.36|66.96|0
1640895900000|2021-12-30 20:25:00|69.58|67.18|69.63|67.23|69.66|67.26|69.45|67.05|0
1640896200000|2021-12-30 20:30:00|69.61|67.21|69.78|67.38|69.78|67.38|69.48|67.08|0
1640896500000|2021-12-30 20:35:00|69.76|67.36|69.83|67.43|69.93|67.53|69.68|67.28|0
1640896800000|2021-12-30 20:40:00|69.85|67.45|70.18|67.78|70.31|67.91|69.85|67.45|0
1640897100000|2021-12-30 20:45:00|70.2|67.8|70.38|67.98|70.63|68.23|70.05|67.65|0
1640897400000|2021-12-30 20:50:00|70.66|68.26|70.86|68.46|71.21|68.81|70.35|67.95|0
1640897700000|2021-12-30 20:55:00|70.69|68.29|70.58|68.18|71.47|69.07|69.36|66.96|0
1640898000000|2021-12-30 21:00:00|70.53|68.13|70.83|68.43|70.88|68.48|70.4|68|0
1640898300000|2021-12-30 21:05:00|70.88|68.48|70.55|68.15|70.88|68.48|70.52|68.12|0
1640898600000|2021-12-30 21:10:00|70.52|68.12|70.37|67.97|70.55|68.15|70.34|67.94|0
1640898900000|2021-12-30 21:15:00|70.75|67.95|70.64|67.84|70.77|67.97|70.59|67.79|0
1640899200000|2021-12-30 21:20:00|70.67|67.87|70.72|67.92|70.74|67.94|70.62|67.82|0
1640899500000|2021-12-30 21:25:00|70.71|67.91|70.77|67.97|70.77|67.97|70.69|67.89|0
1640899800000|2021-12-30 21:30:00|70.74|67.94|70.79|67.99|70.82|68.02|70.74|67.94|0
1640900100000|2021-12-30 21:35:00|70.77|67.97|70.76|67.96|70.77|67.97|70.66|67.86|0
1640900400000|2021-12-30 21:40:00|70.79|67.99|70.81|68.01|70.89|68.09|70.74|67.94|0
1640900700000|2021-12-30 21:45:00|70.79|67.99|70.89|68.09|70.89|68.09|70.71|67.91|0
1640901000000|2021-12-30 21:50:00|70.86|68.06|70.81|68.01|70.89|68.09|70.73|67.93|0
1640901300000|2021-12-30 21:55:00|70.82|68.02|70.77|67.97|70.84|68.04|70.73|67.93|0
1640901600000|2021-12-30 22:00:00|70.8|68|70.8|68|70.8|68|70.79|67.99|0
1640901900000|2021-12-30 22:05:00|70.79|67.99|70.76|67.96|70.8|68|70.72|67.92|0
1640902200000|2021-12-30 22:10:00|70.75|67.95|70.79|67.99|70.82|68.02|70.75|67.95|0
1640902500000|2021-12-30 22:15:00|70.78|67.98|70.8|68|70.84|68.04|70.75|67.95|0
1640902800000|2021-12-30 22:20:00|70.79|67.99|70.81|68.01|70.86|68.06|70.79|67.99|0
1640903100000|2021-12-30 22:25:00|70.83|68.03|70.84|68.04|70.84|68.04|70.81|68.01|0
1640903400000|2021-12-30 22:30:00|70.83|68.03|70.82|68.02|70.84|68.04|70.82|68.02|0
1640903700000|2021-12-30 22:35:00|70.84|68.04|70.84|68.04|70.84|68.04|70.84|68.04|0
1640904300000|2021-12-30 22:45:00|70.83|68.03|70.79|67.99|70.84|68.04|70.79|67.99|0
1640904600000|2021-12-30 22:50:00|70.8|68|70.79|67.99|70.8|68|70.79|67.99|0
1640904900000|2021-12-30 22:55:00|70.78|67.98|70.79|67.99|70.81|68.01|70.78|67.98|0
1640905200000|2021-12-30 23:00:00|70.63|67.83|70.54|67.74|70.63|67.83|70.44|67.64|0
1640905500000|2021-12-30 23:05:00|70.55|67.75|70.55|67.75|70.59|67.79|70.43|67.63|0
1640905800000|2021-12-30 23:10:00|70.53|67.73|70.56|67.76|70.56|67.76|70.51|67.71|0
1640906100000|2021-12-30 23:15:00|70.53|67.73|70.53|67.73|70.61|67.81|70.43|67.63|0
1640906400000|2021-12-30 23:20:00|70.52|67.72|70.56|67.76|70.63|67.83|70.52|67.72|0
1640906700000|2021-12-30 23:25:00|70.58|67.78|70.58|67.78|70.66|67.86|70.58|67.78|0
1640907000000|2021-12-30 23:30:00|70.6|67.8|70.68|67.88|70.81|68.01|70.58|67.78|0
1640907300000|2021-12-30 23:35:00|70.7|67.9|70.68|67.88|70.78|67.98|70.68|67.88|0
1640907600000|2021-12-30 23:40:00|70.65|67.85|70.66|67.86|70.68|67.88|70.65|67.85|0
1640907900000|2021-12-30 23:45:00|70.68|67.88|70.72|67.92|70.75|67.95|70.68|67.88|0
1640908200000|2021-12-30 23:50:00|70.75|67.95|70.77|67.97|70.85|68.05|70.72|67.92|0
1640908500000|2021-12-30 23:55:00|70.75|67.95|70.67|67.87|70.77|67.97|70.65|67.85|0
1640908800000|2021-12-31 00:00:00|70.66|67.86|70.68|67.88|70.72|67.92|70.62|67.82|0
1640909100000|2021-12-31 00:05:00|70.69|67.89|70.86|68.06|70.87|68.07|70.69|67.89|0
1640909400000|2021-12-31 00:10:00|70.87|68.07|70.86|68.06|70.87|68.07|70.77|67.97|0
1640909700000|2021-12-31 00:15:00|70.87|68.07|71.3|68.5|71.35|68.55|70.82|68.02|0
1640910000000|2021-12-31 00:20:00|71.27|68.47|71.86|69.06|71.86|69.06|71.27|68.47|0
1640910300000|2021-12-31 00:25:00|71.85|69.05|72.56|69.76|72.92|70.12|71.78|68.98|0
1640910600000|2021-12-31 00:30:00|72.53|69.73|72.76|69.96|72.76|69.96|72.5|69.7|0
1640910900000|2021-12-31 00:35:00|72.74|69.94|72.47|69.67|72.74|69.94|72.42|69.62|0
1640911200000|2021-12-31 00:40:00|72.46|69.66|72.6|69.8|72.63|69.83|72.46|69.66|0
1640911500000|2021-12-31 00:45:00|72.59|69.79|72.55|69.75|72.59|69.79|72.47|69.67|0
1640911800000|2021-12-31 00:50:00|72.54|69.74|72.39|69.59|72.55|69.75|72.37|69.57|0
1640912100000|2021-12-31 00:55:00|72.42|69.62|72.49|69.69|72.6|69.8|72.37|69.57|0
1640912400000|2021-12-31 01:00:00|72.34|69.54|72.18|69.38|72.42|69.62|72.17|69.37|0
1640912700000|2021-12-31 01:05:00|72.17|69.37|72.28|69.48|72.31|69.51|72.13|69.33|0
1640913000000|2021-12-31 01:10:00|72.27|69.47|72.31|69.51|72.39|69.59|72.23|69.43|0
1640913300000|2021-12-31 01:15:00|72.35|69.55|71.77|68.97|72.35|69.55|71.61|68.81|0
1640913600000|2021-12-31 01:20:00|71.73|68.93|71.41|68.61|71.82|69.02|71.25|68.45|0
1640913900000|2021-12-31 01:25:00|71.38|68.58|71.28|68.48|71.41|68.61|71.28|68.48|0
1640914200000|2021-12-31 01:30:00|71.25|68.45|71.56|68.76|71.57|68.77|71.2|68.4|0
1640914500000|2021-12-31 01:35:00|71.53|68.73|71.35|68.55|71.58|68.78|71.35|68.55|0
1640914800000|2021-12-31 01:40:00|71.38|68.58|71.17|68.37|71.48|68.68|71.17|68.37|0
1640915100000|2021-12-31 01:45:00|71.15|68.35|71.2|68.4|71.29|68.49|71.15|68.35|0
1640915400000|2021-12-31 01:50:00|71.17|68.37|71.22|68.42|71.32|68.52|71.02|68.22|0
1640915700000|2021-12-31 01:55:00|71.24|68.44|70.99|68.19|71.24|68.44|70.99|68.19|0
1640916000000|2021-12-31 02:00:00|71.04|68.24|71.14|68.34|71.22|68.42|70.99|68.19|0
1640916300000|2021-12-31 02:05:00|71.11|68.31|71.09|68.29|71.17|68.37|71.04|68.24|0
1640916600000|2021-12-31 02:10:00|71.08|68.28|71.29|68.49|71.29|68.49|71.08|68.28|0
1640916900000|2021-12-31 02:15:00|71.26|68.46|71.19|68.39|71.31|68.51|71.17|68.37|0
1640917200000|2021-12-31 02:20:00|71.24|68.44|71.47|68.67|71.54|68.74|71.21|68.41|0
1640917500000|2021-12-31 02:25:00|71.45|68.65|71.44|68.64|71.52|68.72|71.39|68.59|0
1640917800000|2021-12-31 02:30:00|71.46|68.66|71.64|68.84|71.72|68.92|71.46|68.66|0
1640918100000|2021-12-31 02:35:00|71.62|68.82|71.69|68.89|71.74|68.94|71.62|68.82|0
1640918400000|2021-12-31 02:40:00|71.72|68.92|71.71|68.91|71.82|69.02|71.69|68.89|0
1640918700000|2021-12-31 02:45:00|71.69|68.89|71.59|68.79|71.71|68.91|71.56|68.76|0
1640919000000|2021-12-31 02:50:00|71.57|68.77|71.56|68.76|71.61|68.81|71.53|68.73|0
1640919300000|2021-12-31 02:55:00|71.53|68.73|71.58|68.78|71.74|68.94|71.53|68.73|0
1640919600000|2021-12-31 03:00:00|71.61|68.81|71.57|68.77|71.74|68.94|71.56|68.76|0
1640919900000|2021-12-31 03:05:00|71.58|68.78|71.68|68.88|71.72|68.92|71.57|68.77|0
1640920200000|2021-12-31 03:10:00|71.71|68.91|72.01|69.21|72.14|69.34|71.71|68.91|0
1640920500000|2021-12-31 03:15:00|72.03|69.23|71.88|69.08|72.09|69.29|71.88|69.08|0
1640920800000|2021-12-31 03:20:00|71.91|69.11|72.06|69.26|72.09|69.29|71.88|69.08|0
1640921100000|2021-12-31 03:25:00|72.05|69.25|72.01|69.21|72.15|69.35|72.01|69.21|0
1640921400000|2021-12-31 03:30:00|71.98|69.18|71.94|69.14|72.06|69.26|71.85|69.05|0
1640921700000|2021-12-31 03:35:00|71.93|69.13|71.95|69.15|72.06|69.26|71.89|69.09|0
1640922000000|2021-12-31 03:40:00|71.98|69.18|72.03|69.23|72.06|69.26|71.95|69.15|0
1640922300000|2021-12-31 03:45:00|72.02|69.22|71.98|69.18|72.03|69.23|71.93|69.13|0
1640922600000|2021-12-31 03:50:00|71.99|69.19|71.9|69.1|72|69.2|71.82|69.02|0
1640922900000|2021-12-31 03:55:00|71.89|69.09|71.88|69.08|71.92|69.12|71.87|69.07|0
1640923200000|2021-12-31 04:00:00|71.85|69.05|71.7|68.9|71.88|69.08|71.67|68.87|0
1640923500000|2021-12-31 04:05:00|71.72|68.92|71.71|68.91|71.72|68.92|71.65|68.85|0
1640923800000|2021-12-31 04:10:00|71.74|68.94|71.71|68.91|71.77|68.97|71.66|68.86|0
1640924100000|2021-12-31 04:15:00|71.74|68.94|71.74|68.94|71.76|68.96|71.74|68.94|0
1640924400000|2021-12-31 04:20:00|71.71|68.91|71.74|68.94|71.76|68.96|71.71|68.91|0
1640924700000|2021-12-31 04:25:00|71.72|68.92|71.79|68.99|71.79|68.99|71.71|68.91|0
1640925000000|2021-12-31 04:30:00|71.8|69|71.69|68.89|71.8|69|71.68|68.88|0
1640925300000|2021-12-31 04:35:00|71.68|68.88|71.65|68.85|71.73|68.93|71.65|68.85|0
1640925600000|2021-12-31 04:40:00|71.63|68.83|71.65|68.85|71.7|68.9|71.63|68.83|0
1640925900000|2021-12-31 04:45:00|71.63|68.83|71.63|68.83|71.65|68.85|71.6|68.8|0
1640926200000|2021-12-31 04:50:00|71.6|68.8|71.62|68.82|71.65|68.85|71.57|68.77|0
1640926500000|2021-12-31 04:55:00|71.6|68.8|71.57|68.77|71.61|68.81|71.55|68.75|0
1640926800000|2021-12-31 05:00:00|71.58|68.78|71.65|68.85|71.7|68.9|71.57|68.77|0
1640927100000|2021-12-31 05:05:00|71.66|68.86|71.7|68.9|71.75|68.95|71.65|68.85|0
1640927400000|2021-12-31 05:10:00|71.67|68.87|71.57|68.77|71.67|68.87|71.57|68.77|0
1640927700000|2021-12-31 05:15:00|71.54|68.74|71.57|68.77|71.57|68.77|71.51|68.71|0
1640928000000|2021-12-31 05:20:00|71.56|68.76|71.61|68.81|71.62|68.82|71.56|68.76|0
1640928300000|2021-12-31 05:25:00|71.64|68.84|71.64|68.84|71.69|68.89|71.61|68.81|0
1640928600000|2021-12-31 05:30:00|71.61|68.81|71.23|68.43|71.61|68.81|71.15|68.35|0
1640928900000|2021-12-31 05:35:00|71.25|68.45|71.38|68.58|71.41|68.61|71.25|68.45|0
1640929200000|2021-12-31 05:40:00|71.41|68.61|71.4|68.6|71.43|68.63|71.38|68.58|0
1640929500000|2021-12-31 05:45:00|71.43|68.63|71.35|68.55|71.46|68.66|71.35|68.55|0
1640929800000|2021-12-31 05:50:00|71.36|68.56|71.25|68.45|71.36|68.56|71.25|68.45|0
1640930100000|2021-12-31 05:55:00|71.24|68.44|71.25|68.45|71.25|68.45|71.2|68.4|0
1640930400000|2021-12-31 06:00:00|71.22|68.42|71.24|68.44|71.31|68.51|71.12|68.32|0
1640930700000|2021-12-31 06:05:00|71.22|68.42|71.18|68.38|71.22|68.42|71.07|68.27|0
1640931000000|2021-12-31 06:10:00|71.17|68.37|71.24|68.44|71.27|68.47|71.17|68.37|0
1640931300000|2021-12-31 06:15:00|71.26|68.46|71.19|68.39|71.27|68.47|71.19|68.39|0
1640931600000|2021-12-31 06:20:00|71.16|68.36|71.33|68.53|71.41|68.61|71.15|68.35|0
1640931900000|2021-12-31 06:25:00|71.32|68.52|71.34|68.54|71.35|68.55|71.29|68.49|0
1640932200000|2021-12-31 06:30:00|71.31|68.51|71.39|68.59|71.39|68.59|71.31|68.51|0
1640932500000|2021-12-31 06:35:00|71.36|68.56|71.39|68.59|71.45|68.65|71.36|68.56|0
1640932800000|2021-12-31 06:40:00|71.36|68.56|71.33|68.53|71.36|68.56|71.31|68.51|0
1640933100000|2021-12-31 06:45:00|71.35|68.55|71.37|68.57|71.39|68.59|71.33|68.53|0
1640933400000|2021-12-31 06:50:00|71.36|68.56|71.37|68.57|71.4|68.6|71.36|68.56|0
1640933700000|2021-12-31 06:55:00|71.38|68.58|71.39|68.59|71.43|68.63|71.33|68.53|0
1640934000000|2021-12-31 07:00:00|71.38|68.58|71.25|68.45|71.39|68.59|71.23|68.43|0
1640934300000|2021-12-31 07:05:00|71.23|68.43|71.17|68.37|71.23|68.43|71.17|68.37|0
1640934600000|2021-12-31 07:10:00|71.16|68.36|71.1|68.3|71.17|68.37|71.1|68.3|0
1640934900000|2021-12-31 07:15:00|71.07|68.27|71.08|68.28|71.17|68.37|71.05|68.25|0
1640935200000|2021-12-31 07:20:00|71.09|68.29|71.14|68.34|71.14|68.34|71.07|68.27|0
1640935500000|2021-12-31 07:25:00|71.16|68.36|71.14|68.34|71.18|68.38|71.14|68.34|0
1640935800000|2021-12-31 07:30:00|71.17|68.37|71.14|68.34|71.18|68.38|71.12|68.32|0
1640936100000|2021-12-31 07:35:00|71.17|68.37|71.09|68.29|71.19|68.39|71.06|68.26|0
1640936400000|2021-12-31 07:40:00|71.1|68.3|71.06|68.26|71.11|68.31|71.06|68.26|0
1640936700000|2021-12-31 07:45:00|71.09|68.29|71.19|68.39|71.21|68.41|71.04|68.24|0
1640937000000|2021-12-31 07:50:00|71.16|68.36|71.29|68.49|71.31|68.51|71.11|68.31|0
1640937300000|2021-12-31 07:55:00|71.26|68.46|71.16|68.36|71.31|68.51|71.16|68.36|0
1640937600000|2021-12-31 08:00:00|71.13|68.33|71|68.2|71.16|68.36|70.95|68.15|0
1640937900000|2021-12-31 08:05:00|70.8|68.4|70.75|68.35|70.93|68.53|70.75|68.35|0
1640938200000|2021-12-31 08:10:00|70.7|68.3|70.55|68.15|70.7|68.3|70.52|68.12|0
1640938500000|2021-12-31 08:15:00|70.57|68.17|70.77|68.37|70.8|68.4|70.5|68.1|0
1640938800000|2021-12-31 08:20:00|70.75|68.35|70.77|68.37|70.8|68.4|70.7|68.3|0
1640939100000|2021-12-31 08:25:00|70.75|68.35|70.72|68.32|70.77|68.37|70.67|68.27|0
1640939400000|2021-12-31 08:30:00|70.73|68.33|70.54|68.14|70.73|68.33|70.54|68.14|0
1640939700000|2021-12-31 08:35:00|70.57|68.17|70.67|68.27|70.69|68.29|70.57|68.17|0
1640940000000|2021-12-31 08:40:00|70.69|68.29|70.59|68.19|70.74|68.34|70.56|68.16|0
1640940300000|2021-12-31 08:45:00|70.58|68.18|70.66|68.26|70.66|68.26|70.49|68.09|0
1640940600000|2021-12-31 08:50:00|70.64|68.24|70.69|68.29|70.69|68.29|70.64|68.24|0
1640940900000|2021-12-31 08:55:00|70.7|68.3|70.74|68.34|70.8|68.4|70.69|68.29|0
1640941200000|2021-12-31 09:00:00|70.76|68.36|70.76|68.36|70.81|68.41|70.74|68.34|0
1640941500000|2021-12-31 09:05:00|70.75|68.35|70.56|68.16|70.79|68.39|70.56|68.16|0
1640941800000|2021-12-31 09:10:00|70.58|68.18|70.61|68.21|70.61|68.21|70.56|68.16|0
1640942100000|2021-12-31 09:15:00|70.59|68.19|70.99|68.59|70.99|68.59|70.58|68.18|0
1640942400000|2021-12-31 09:20:00|71|68.6|71.03|68.63|71.11|68.71|70.93|68.53|0
1640942700000|2021-12-31 09:25:00|71.06|68.66|70.96|68.56|71.06|68.66|70.93|68.53|0
1640943000000|2021-12-31 09:30:00|70.98|68.58|70.96|68.56|70.98|68.58|70.9|68.5|0
1640943300000|2021-12-31 09:35:00|70.94|68.54|70.85|68.45|70.94|68.54|70.85|68.45|0
1640943600000|2021-12-31 09:40:00|70.83|68.43|70.81|68.41|70.85|68.45|70.77|68.37|0
1640943900000|2021-12-31 09:45:00|70.8|68.4|70.85|68.45|70.85|68.45|70.77|68.37|0
1640944200000|2021-12-31 09:50:00|70.82|68.42|70.8|68.4|70.82|68.42|70.75|68.35|0
1640944500000|2021-12-31 09:55:00|70.77|68.37|70.74|68.34|70.8|68.4|70.74|68.34|0
1640944800000|2021-12-31 10:00:00|70.72|68.32|70.84|68.44|70.84|68.44|70.72|68.32|0
1640945100000|2021-12-31 10:05:00|70.87|68.47|70.89|68.49|70.92|68.52|70.82|68.42|0
1640945400000|2021-12-31 10:10:00|70.87|68.47|70.89|68.49|70.92|68.52|70.87|68.47|0
1640945700000|2021-12-31 10:15:00|70.88|68.48|70.89|68.49|70.9|68.5|70.87|68.47|0
1640946000000|2021-12-31 10:20:00|70.9|68.5|70.94|68.54|70.97|68.57|70.89|68.49|0
1640946300000|2021-12-31 10:25:00|70.93|68.53|70.84|68.44|70.94|68.54|70.84|68.44|0
1640946600000|2021-12-31 10:30:00|70.81|68.41|70.81|68.41|70.84|68.44|70.76|68.36|0
1640946900000|2021-12-31 10:35:00|70.83|68.43|70.91|68.51|70.91|68.51|70.81|68.41|0
1640947200000|2021-12-31 10:40:00|70.94|68.54|71.06|68.66|71.16|68.76|70.94|68.54|0
1640947500000|2021-12-31 10:45:00|71.04|68.64|71.14|68.74|71.16|68.76|71.01|68.61|0
1640947800000|2021-12-31 10:50:00|71.11|68.71|71.11|68.71|71.19|68.79|71.08|68.68|0
1640948100000|2021-12-31 10:55:00|71.08|68.68|71.11|68.71|71.11|68.71|71.03|68.63|0
1640948400000|2021-12-31 11:00:00|71.06|68.66|71.18|68.78|71.18|68.78|71.04|68.64|0
1640948700000|2021-12-31 11:05:00|71.28|68.88|71.46|69.06|71.49|69.09|71.26|68.86|0
1640949000000|2021-12-31 11:10:00|71.48|69.08|71.33|68.93|71.48|69.08|71.33|68.93|0
1640949300000|2021-12-31 11:15:00|71.32|68.92|71.28|68.88|71.33|68.93|71.23|68.83|0
1640949600000|2021-12-31 11:20:00|71.25|68.85|71.23|68.83|71.92|69.52|71.15|68.75|0
1640949900000|2021-12-31 11:25:00|71.24|68.84|71.15|68.75|71.28|68.88|71.1|68.7|0
1640950200000|2021-12-31 11:30:00|71.17|68.77|71.28|68.88|71.29|68.89|71.17|68.77|0
1640950500000|2021-12-31 11:35:00|71.3|68.9|71.27|68.87|71.3|68.9|71.25|68.85|0
1640950800000|2021-12-31 11:40:00|71.25|68.85|71.27|68.87|71.29|68.89|71.16|68.76|0
1640951100000|2021-12-31 11:45:00|71.25|68.85|71.3|68.9|71.32|68.92|71.25|68.85|0
1640951400000|2021-12-31 11:50:00|71.27|68.87|71.42|69.02|71.53|69.13|71.27|68.87|0
1640951700000|2021-12-31 11:55:00|71.4|69|71.55|69.15|71.68|69.28|71.37|68.97|0
1640952000000|2021-12-31 12:00:00|71.52|69.12|71.75|69.35|71.75|69.35|71.52|69.12|0
1640952300000|2021-12-31 12:05:00|71.81|69.41|71.02|68.62|72.61|70.21|70.99|68.59|0
1640952600000|2021-12-31 12:10:00|70.99|68.59|71.5|69.1|72.43|70.03|70.26|67.86|0
1640952900000|2021-12-31 12:15:00|71.45|69.05|71.32|68.92|71.48|69.08|71.3|68.9|0
1640953200000|2021-12-31 12:20:00|71.35|68.95|71.14|68.74|71.38|68.98|71.14|68.74|0
1640953500000|2021-12-31 12:25:00|71.12|68.72|71.01|68.61|71.19|68.79|71.01|68.61|0
1640953800000|2021-12-31 12:30:00|71|68.6|70.99|68.59|71.05|68.65|70.94|68.54|0
1640954100000|2021-12-31 12:35:00|71.01|68.61|70.65|68.25|71.01|68.61|70.3|67.9|0
1640954400000|2021-12-31 12:40:00|70.67|68.27|70.35|67.95|70.67|68.27|70.32|67.92|0
1640954700000|2021-12-31 12:45:00|70.37|67.97|70.37|67.97|70.4|68|70.3|67.9|0
1640955000000|2021-12-31 12:50:00|70.36|67.96|70.3|67.9|70.4|68|70.3|67.9|0
1640955300000|2021-12-31 12:55:00|70.32|67.92|70.37|67.97|70.4|68|70.24|67.84|0
1640955600000|2021-12-31 13:00:00|70.34|67.94|70.44|68.04|70.52|68.12|70.34|67.94|0
1640955900000|2021-12-31 13:05:00|70.47|68.07|70.47|68.07|70.54|68.14|70.39|67.99|0
1640956200000|2021-12-31 13:10:00|70.44|68.04|70.49|68.09|70.49|68.09|70.34|67.94|0
1640956500000|2021-12-31 13:15:00|70.48|68.08|70.41|68.01|70.52|68.12|70.36|67.96|0
1640956800000|2021-12-31 13:20:00|70.39|67.99|70.41|68.01|70.49|68.09|70.39|67.99|0
1640957100000|2021-12-31 13:25:00|70.4|68|70.39|67.99|70.41|68.01|70.36|67.96|0
1640957400000|2021-12-31 13:30:00|70.4|68|70.44|68.04|70.44|68.04|70.36|67.96|0
1640957700000|2021-12-31 13:35:00|70.43|68.03|70.23|67.83|70.49|68.09|70.1|67.7|0
1640958000000|2021-12-31 13:40:00|70.22|67.82|70.18|67.78|70.31|67.91|70.15|67.75|0
1640958300000|2021-12-31 13:45:00|70.2|67.8|70.3|67.9|70.35|67.95|70.18|67.78|0
1640958600000|2021-12-31 13:50:00|70.35|67.95|70.2|67.8|70.48|68.08|70.18|67.78|0
1640958900000|2021-12-31 13:55:00|70.23|67.83|70.38|67.98|70.4|68|70.18|67.78|0
1640959200000|2021-12-31 14:00:00|70.35|67.95|70.3|67.9|70.4|68|70.2|67.8|0
1640959500000|2021-12-31 14:05:00|70.27|67.87|70.2|67.8|70.27|67.87|70.15|67.75|0
1640959800000|2021-12-31 14:10:00|70.17|67.77|70.27|67.87|70.3|67.9|70.17|67.77|0
1640960100000|2021-12-31 14:15:00|70.25|67.85|70.4|68|70.47|68.07|70.19|67.79|0
1640960400000|2021-12-31 14:20:00|70.35|67.95|70.37|67.97|70.42|68.02|70.27|67.87|0
1640960700000|2021-12-31 14:25:00|70.39|67.99|70.44|68.04|70.44|68.04|70.34|67.94|0
1640961000000|2021-12-31 14:30:00|70.42|68.02|70|67.6|70.81|68.41|69.79|67.39|0
1640961300000|2021-12-31 14:35:00|70.02|67.62|70.05|67.65|70.25|67.85|69.92|67.52|0
1640961600000|2021-12-31 14:40:00|70.02|67.62|70.73|68.33|70.73|68.33|69.85|67.45|0
1640961900000|2021-12-31 14:45:00|70.68|68.28|70.93|68.53|71.11|68.71|70.45|68.05|0
1640962200000|2021-12-31 14:50:00|70.9|68.5|70.52|68.12|71|68.6|70.5|68.1|0
1640962500000|2021-12-31 14:55:00|70.5|68.1|70.98|68.58|71.26|68.86|70.27|67.87|0
1640962800000|2021-12-31 15:00:00|71.03|68.63|71.23|68.83|71.85|69.45|70.86|68.46|0
1640963100000|2021-12-31 15:05:00|71.26|68.86|70.11|67.71|71.31|68.91|69.88|67.48|0
1640963400000|2021-12-31 15:10:00|70.09|67.69|70.26|67.86|70.36|67.96|69.98|67.58|0
1640963700000|2021-12-31 15:15:00|70.29|67.89|69.83|67.43|70.34|67.94|69.73|67.33|0
1640964000000|2021-12-31 15:20:00|69.91|67.51|70.31|67.91|70.36|67.96|69.91|67.51|0
1640964300000|2021-12-31 15:25:00|70.33|67.93|70|67.6|70.36|67.96|69.93|67.53|0
1640964600000|2021-12-31 15:30:00|69.95|67.55|69.87|67.47|70.18|67.78|69.32|66.92|0
1640964900000|2021-12-31 15:35:00|69.85|67.45|69.87|67.47|70.08|67.68|69.65|67.25|0
1640965200000|2021-12-31 15:40:00|69.91|67.51|70.56|68.16|70.76|68.36|69.4|67|0
1640965500000|2021-12-31 15:45:00|70.51|68.11|70.63|68.23|70.76|68.36|70.46|68.06|0
1640965800000|2021-12-31 15:50:00|70.61|68.21|70.35|67.95|70.89|68.49|70.3|67.9|0
1640966100000|2021-12-31 15:55:00|70.38|67.98|70.26|67.86|70.4|68|70.18|67.78|0
1640966400000|2021-12-31 16:00:00|70.22|67.82|70.43|68.03|70.6|68.2|70.05|67.65|0
1640966700000|2021-12-31 16:05:00|70.45|68.05|70.48|68.08|70.65|68.25|70.4|68|0
1640967000000|2021-12-31 16:10:00|70.5|68.1|70.4|68|70.58|68.18|70.13|67.73|0
1640967300000|2021-12-31 16:15:00|70.42|68.02|70.17|67.77|70.47|68.07|70.07|67.67|0
1640967600000|2021-12-31 16:20:00|70.19|67.79|70.14|67.74|70.19|67.79|70.07|67.67|0
1640967900000|2021-12-31 16:25:00|70.17|67.77|70.11|67.71|70.17|67.77|70.06|67.66|0
1640968200000|2021-12-31 16:30:00|70.14|67.74|70.29|67.89|70.34|67.94|70.06|67.66|0
1640968500000|2021-12-31 16:35:00|70.26|67.86|70.34|67.94|70.47|68.07|70.26|67.86|0
1640968800000|2021-12-31 16:40:00|70.31|67.91|70.21|67.81|70.36|67.96|70.19|67.79|0
1640969100000|2021-12-31 16:45:00|70.19|67.79|70.29|67.89|70.36|67.96|70.11|67.71|0
1640969400000|2021-12-31 16:50:00|70.31|67.91|70.51|68.11|70.72|68.32|70.31|67.91|0
1640969700000|2021-12-31 16:55:00|70.54|68.14|70.69|68.29|70.71|68.31|70.38|67.98|0
1640970000000|2021-12-31 17:00:00|70.66|68.26|70.46|68.06|70.92|68.52|70.41|68.01|0
1640970300000|2021-12-31 17:05:00|70.48|68.08|70.53|68.13|70.53|68.13|70.36|67.96|0
1640970600000|2021-12-31 17:10:00|70.51|68.11|70.63|68.23|70.74|68.34|70.43|68.03|0
1640970900000|2021-12-31 17:15:00|70.66|68.26|70.96|68.56|71.04|68.64|70.66|68.26|0
1640971200000|2021-12-31 17:20:00|70.99|68.59|70.76|68.36|71.04|68.64|70.71|68.31|0
1640971500000|2021-12-31 17:25:00|70.78|68.38|70.83|68.43|70.83|68.43|70.6|68.2|0
1640971800000|2021-12-31 17:30:00|70.81|68.41|70.86|68.46|70.91|68.51|70.76|68.36|0
1640972100000|2021-12-31 17:35:00|70.83|68.43|70.32|67.92|70.86|68.46|70.32|67.92|0
1640972400000|2021-12-31 17:40:00|70.35|67.95|70.32|67.92|70.35|67.95|70.27|67.87|0
1640972700000|2021-12-31 17:45:00|70.29|67.89|70.5|68.1|70.52|68.12|70.29|67.89|0
1640973000000|2021-12-31 17:50:00|70.47|68.07|70.29|67.89|70.47|68.07|70.27|67.87|0
1640973300000|2021-12-31 17:55:00|70.32|67.92|68.9|66.5|70.34|67.94|68.9|66.5|0
1640973600000|2021-12-31 18:00:00|68.85|66.45|68.82|66.42|68.97|66.57|68.77|66.37|0
1640973900000|2021-12-31 18:05:00|68.8|66.4|68.82|66.42|68.87|66.47|68.67|66.27|0
1640974200000|2021-12-31 18:10:00|68.85|66.45|68.84|66.44|68.87|66.47|68.75|66.35|0
1640974500000|2021-12-31 18:15:00|68.87|66.47|68.92|66.52|68.97|66.57|68.77|66.37|0
1640974800000|2021-12-31 18:20:00|68.94|66.54|68.84|66.44|68.97|66.57|68.72|66.32|0
1640975100000|2021-12-31 18:25:00|68.87|66.47|68.72|66.32|68.89|66.49|68.69|66.29|0
1640975400000|2021-12-31 18:30:00|68.69|66.29|68.59|66.19|68.94|66.54|68.54|66.14|0
1640975700000|2021-12-31 18:35:00|68.61|66.21|68.81|66.41|68.81|66.41|68.54|66.14|0
1640976000000|2021-12-31 18:40:00|68.79|66.39|69.04|66.64|69.04|66.64|68.79|66.39|0
1640976300000|2021-12-31 18:45:00|69.06|66.66|69.01|66.61|69.11|66.71|68.96|66.56|0
1640976600000|2021-12-31 18:50:00|69.03|66.63|68.88|66.48|69.08|66.68|68.88|66.48|0
1640976900000|2021-12-31 18:55:00|68.91|66.51|68.68|66.28|68.91|66.51|68.68|66.28|0
1640977200000|2021-12-31 19:00:00|68.66|66.26|68.58|66.18|68.76|66.36|68.51|66.11|0
1640977500000|2021-12-31 19:05:00|68.56|66.16|68.6|66.2|68.62|66.22|68.33|65.93|0
1640977800000|2021-12-31 19:10:00|68.63|66.23|68.73|66.33|68.78|66.38|68.55|66.15|0
1640978100000|2021-12-31 19:15:00|68.75|66.35|69.02|66.62|69.08|66.68|68.73|66.33|0
1640978400000|2021-12-31 19:20:00|69.05|66.65|69.1|66.7|69.12|66.72|68.92|66.52|0
1640978700000|2021-12-31 19:25:00|69.07|66.67|68.92|66.52|69.12|66.72|68.85|66.45|0
1640979000000|2021-12-31 19:30:00|68.93|66.53|68.82|66.42|68.93|66.53|68.67|66.27|0
1640979300000|2021-12-31 19:35:00|68.85|66.45|68.72|66.32|68.92|66.52|68.72|66.32|0
1640979600000|2021-12-31 19:40:00|68.74|66.34|68.77|66.37|68.82|66.42|68.67|66.27|0
1640979900000|2021-12-31 19:45:00|68.79|66.39|68.19|65.79|68.84|66.44|68.04|65.64|0
1640980200000|2021-12-31 19:50:00|68.16|65.76|68.31|65.91|68.31|65.91|68.11|65.71|0
1640980500000|2021-12-31 19:55:00|68.29|65.89|68.34|65.94|68.51|66.11|68.24|65.84|0
1640980800000|2021-12-31 20:00:00|68.36|65.96|68.04|65.64|68.36|65.96|67.86|65.46|0
1640981100000|2021-12-31 20:05:00|68.06|65.66|68.08|65.68|68.21|65.81|68.01|65.61|0
1640981400000|2021-12-31 20:10:00|68.06|65.66|68.28|65.88|68.31|65.91|67.96|65.56|0
1640981700000|2021-12-31 20:15:00|68.31|65.91|68.03|65.63|68.38|65.98|68.03|65.63|0
1640982000000|2021-12-31 20:20:00|68.06|65.66|68.08|65.68|68.28|65.88|68.05|65.65|0
1640982300000|2021-12-31 20:25:00|68.1|65.7|67.81|65.41|68.13|65.73|67.71|65.31|0
1640982600000|2021-12-31 20:30:00|67.78|65.38|68.18|65.78|68.23|65.83|67.66|65.26|0
1640982900000|2021-12-31 20:35:00|68.14|65.74|68.08|65.68|68.25|65.85|68.08|65.68|0
1640983200000|2021-12-31 20:40:00|68.05|65.65|67.8|65.4|68.1|65.7|67.78|65.38|0
1640983500000|2021-12-31 20:45:00|67.83|65.43|68.02|65.62|68.02|65.62|67.55|65.15|0
1640983800000|2021-12-31 20:50:00|68.04|65.64|69.22|66.82|69.25|66.85|68.04|65.64|0
1640984100000|2021-12-31 20:55:00|69.25|66.85|69.5|67.1|69.5|67.1|69.04|66.64|0
1640984400000|2021-12-31 21:00:00|69.42|67.02|68.94|66.54|69.42|67.02|68.67|66.27|0
1640984700000|2021-12-31 21:05:00|68.97|66.57|68.99|66.59|69.07|66.67|68.89|66.49|0
1640985000000|2021-12-31 21:10:00|68.97|66.57|68.84|66.44|69.07|66.67|68.81|66.41|0
1641197100000|2022-01-03 08:05:00|66.31|63.91|66.4|64|66.4|64|66.21|63.81|0
1641197400000|2022-01-03 08:10:00|66.38|63.98|66.28|63.88|66.43|64.03|66.28|63.88|0
1641197700000|2022-01-03 08:15:00|66.27|63.87|66.28|63.88|66.28|63.88|66.11|63.71|0
1641198000000|2022-01-03 08:20:00|66.23|63.83|66.2|63.8|66.28|63.88|66.15|63.75|0
1641198300000|2022-01-03 08:25:00|66.23|63.83|66.15|63.75|66.25|63.85|66.15|63.75|0
1641198600000|2022-01-03 08:30:00|66.13|63.73|66.22|63.82|66.25|63.85|66.13|63.73|0
1641198900000|2022-01-03 08:35:00|66.21|63.81|66.13|63.73|66.22|63.82|66.08|63.68|0
1641199200000|2022-01-03 08:40:00|66.14|63.74|66.2|63.8|66.22|63.82|66.1|63.7|0
1641199500000|2022-01-03 08:45:00|66.17|63.77|66.29|63.89|66.29|63.89|66.15|63.75|0
1641199800000|2022-01-03 08:50:00|66.27|63.87|66.44|64.04|66.46|64.06|66.27|63.87|0
1641200100000|2022-01-03 08:55:00|66.45|64.05|66.44|64.04|66.5|64.1|66.36|63.96|0
1641200400000|2022-01-03 09:00:00|66.41|64.01|66.48|64.08|66.53|64.13|66.31|63.91|0
1641200700000|2022-01-03 09:05:00|66.47|64.07|66.56|64.16|66.65|64.25|66.47|64.07|0
1641201000000|2022-01-03 09:10:00|66.58|64.18|66.24|63.84|66.58|64.18|66.21|63.81|0
1641201300000|2022-01-03 09:15:00|66.23|63.83|66.44|64.04|66.48|64.08|66.21|63.81|0
1641201600000|2022-01-03 09:20:00|66.43|64.03|66.23|63.83|66.43|64.03|66.23|63.83|0
1641201900000|2022-01-03 09:25:00|66.26|63.86|66.26|63.86|66.33|63.93|66.17|63.77|0
1641202200000|2022-01-03 09:30:00|66.23|63.83|66.2|63.8|66.33|63.93|66.18|63.78|0
1641202500000|2022-01-03 09:35:00|66.21|63.81|66.24|63.84|66.28|63.88|66.16|63.76|0
1641202800000|2022-01-03 09:40:00|66.28|63.88|66.24|63.84|66.33|63.93|66.21|63.81|0
1641203100000|2022-01-03 09:45:00|66.22|63.82|66.08|63.68|66.28|63.88|66.08|63.68|0
1641203400000|2022-01-03 09:50:00|66.1|63.7|65.96|63.56|66.1|63.7|65.89|63.49|0
1641203700000|2022-01-03 09:55:00|65.95|63.55|65.81|63.41|65.98|63.58|65.79|63.39|0
1641204000000|2022-01-03 10:00:00|65.79|63.39|65.88|63.48|65.92|63.52|65.79|63.39|0
1641204300000|2022-01-03 10:05:00|65.87|63.47|65.82|63.42|65.88|63.48|65.81|63.41|0
1641204600000|2022-01-03 10:10:00|65.83|63.43|65.66|63.26|65.83|63.43|65.66|63.26|0
1641204900000|2022-01-03 10:15:00|65.64|63.24|65.66|63.26|65.68|63.28|65.56|63.16|0
1641205200000|2022-01-03 10:20:00|65.64|63.24|65.53|63.13|65.64|63.24|65.42|63.02|0
1641205500000|2022-01-03 10:25:00|65.5|63.1|65.37|62.97|65.51|63.11|65.37|62.97|0
1641205800000|2022-01-03 10:30:00|65.39|62.99|65.44|63.04|65.49|63.09|65.38|62.98|0
1641206100000|2022-01-03 10:35:00|65.41|63.01|65.39|62.99|65.46|63.06|65.34|62.94|0
1641206400000|2022-01-03 10:40:00|65.41|63.01|65.39|62.99|65.46|63.06|65.39|62.99|0
1641206700000|2022-01-03 10:45:00|65.4|63|65.4|63|65.41|63.01|65.39|62.99|0
1641207000000|2022-01-03 10:50:00|65.39|62.99|65.38|62.98|65.46|63.06|65.36|62.96|0
1641207300000|2022-01-03 10:55:00|65.36|62.96|65.31|62.91|65.38|62.98|65.29|62.89|0
1641207600000|2022-01-03 11:00:00|65.29|62.89|65.12|62.72|65.29|62.89|65.08|62.68|0
1641207900000|2022-01-03 11:05:00|65.09|62.69|65.09|62.69|65.12|62.72|65.02|62.62|0
1641208200000|2022-01-03 11:10:00|65.07|62.67|65.11|62.71|65.11|62.71|65|62.6|0
1641208500000|2022-01-03 11:15:00|65.09|62.69|65.04|62.64|65.11|62.71|65.04|62.64|0
1641208800000|2022-01-03 11:20:00|65.02|62.62|64.99|62.59|65.02|62.62|64.97|62.57|0
1641209100000|2022-01-03 11:25:00|64.97|62.57|65.11|62.71|65.18|62.78|64.94|62.54|0
1641209400000|2022-01-03 11:30:00|65.1|62.7|65.04|62.64|65.11|62.71|65|62.6|0
1641209700000|2022-01-03 11:35:00|65.05|62.65|64.99|62.59|65.11|62.71|64.96|62.56|0
1641210000000|2022-01-03 11:40:00|65.01|62.61|65.07|62.67|65.11|62.71|65.01|62.61|0
1641210300000|2022-01-03 11:45:00|65.08|62.68|65.08|62.68|65.13|62.73|65.06|62.66|0
1641210600000|2022-01-03 11:50:00|65.1|62.7|65.04|62.64|65.1|62.7|65.01|62.61|0
1641210900000|2022-01-03 11:55:00|65.03|62.63|64.98|62.58|65.05|62.65|64.96|62.56|0
1641211200000|2022-01-03 12:00:00|65.01|62.61|65.1|62.7|65.12|62.72|65.01|62.61|0
1641211500000|2022-01-03 12:05:00|65.15|62.75|65.29|62.89|65.29|62.89|65.11|62.71|0
1641211800000|2022-01-03 12:10:00|65.27|62.87|65.21|62.81|65.29|62.89|65.15|62.75|0
1641212100000|2022-01-03 12:15:00|65.22|62.82|65.14|62.74|65.22|62.82|65.12|62.72|0
1641212400000|2022-01-03 12:20:00|65.17|62.77|65.29|62.89|65.29|62.89|65.12|62.72|0
1641212700000|2022-01-03 12:25:00|65.27|62.87|65.26|62.86|65.33|62.93|65.17|62.77|0
1641213000000|2022-01-03 12:30:00|65.28|62.88|65.33|62.93|65.45|63.05|65.28|62.88|0
1641213300000|2022-01-03 12:35:00|65.34|62.94|65.31|62.91|65.4|63|65.31|62.91|0
1641213600000|2022-01-03 12:40:00|65.33|62.93|65.4|63|65.4|63|65.26|62.86|0
1641213900000|2022-01-03 12:45:00|65.38|62.98|65.45|63.05|65.62|63.22|65.38|62.98|0
1641214200000|2022-01-03 12:50:00|65.47|63.07|65.45|63.05|65.47|63.07|65.37|62.97|0
1641214500000|2022-01-03 12:55:00|65.49|63.09|65.56|63.16|65.59|63.19|65.47|63.07|0
1641214800000|2022-01-03 13:00:00|65.61|63.21|65.49|63.09|65.61|63.21|65.49|63.09|0
1641215100000|2022-01-03 13:05:00|65.52|63.12|65.54|63.14|65.63|63.23|65.49|63.09|0
1641215400000|2022-01-03 13:10:00|65.51|63.11|65.56|63.16|65.59|63.19|65.51|63.11|0
1641215700000|2022-01-03 13:15:00|65.58|63.18|65.26|62.86|66.29|63.89|65.14|62.74|0
1641216000000|2022-01-03 13:20:00|65.29|62.89|65.21|62.81|65.31|62.91|65.21|62.81|0
1641216300000|2022-01-03 13:25:00|65.19|62.79|65.16|62.76|65.28|62.88|65.14|62.74|0
1641216600000|2022-01-03 13:30:00|65.19|62.79|65.35|62.95|65.4|63|65.11|62.71|0
1641216900000|2022-01-03 13:35:00|65.37|62.97|65.35|62.95|65.38|62.98|65.26|62.86|0
1641217200000|2022-01-03 13:40:00|65.38|62.98|65.42|63.02|65.5|63.1|65.33|62.93|0
1641217500000|2022-01-03 13:45:00|65.45|63.05|65.28|62.88|65.45|63.05|65.28|62.88|0
1641217800000|2022-01-03 13:50:00|65.3|62.9|65.35|62.95|65.4|63|65.25|62.85|0
1641218100000|2022-01-03 13:55:00|65.34|62.94|66.07|63.67|66.07|63.67|65.32|62.92|0
1641218400000|2022-01-03 14:00:00|66.03|63.63|66.12|63.72|66.29|63.89|65.95|63.55|0
1641218700000|2022-01-03 14:05:00|66.1|63.7|66|63.6|66.34|63.94|66|63.6|0
1641219000000|2022-01-03 14:10:00|65.97|63.57|65.88|63.48|66.12|63.72|65.88|63.48|0
1641219300000|2022-01-03 14:15:00|65.9|63.5|65.8|63.4|66.07|63.67|65.75|63.35|0
1641219600000|2022-01-03 14:20:00|65.81|63.41|65.9|63.5|65.99|63.59|65.81|63.41|0
1641219900000|2022-01-03 14:25:00|65.92|63.52|66.29|63.89|66.33|63.93|65.87|63.47|0
1641220200000|2022-01-03 14:30:00|66.26|63.86|65.53|63.13|66.31|63.91|65.48|63.08|0
1641220500000|2022-01-03 14:35:00|65.58|63.18|65.46|63.06|65.72|63.32|64.98|62.58|0
1641220800000|2022-01-03 14:40:00|65.31|62.91|65.59|63.19|65.65|63.25|65.26|62.86|0
1641221100000|2022-01-03 14:45:00|65.5|63.1|68.95|66.55|69.18|66.78|65.48|63.08|0
1641221400000|2022-01-03 14:50:00|68.18|65.78|67.41|65.01|69.19|66.79|67.38|64.98|0
1641221700000|2022-01-03 14:55:00|67.33|64.93|68.6|66.2|68.73|66.33|66.84|64.44|0
1641222000000|2022-01-03 15:00:00|68.58|66.18|68.3|65.9|68.7|66.3|67.81|65.41|0
1641222300000|2022-01-03 15:05:00|68.4|66|68.3|65.9|68.55|66.15|68.02|65.62|0
1641222600000|2022-01-03 15:10:00|68.27|65.87|67.48|65.08|68.27|65.87|67.35|64.95|0
1641222900000|2022-01-03 15:15:00|67.45|65.05|67.35|64.95|67.67|65.27|67.1|64.7|0
1641223200000|2022-01-03 15:20:00|67.4|65|67.32|64.92|67.94|65.54|67.32|64.92|0
1641223500000|2022-01-03 15:25:00|67.3|64.9|66.81|64.41|67.45|65.05|66.81|64.41|0
1641223800000|2022-01-03 15:30:00|66.78|64.38|67.49|65.09|67.89|65.49|66.78|64.38|0
1641224100000|2022-01-03 15:35:00|67.47|65.07|66.46|64.06|67.59|65.19|66.33|63.93|0
1641224400000|2022-01-03 15:40:00|66.47|64.07|66.58|64.18|66.68|64.28|66.15|63.75|0
1641224700000|2022-01-03 15:45:00|66.6|64.2|66.21|63.81|66.7|64.3|66.11|63.71|0
1641225000000|2022-01-03 15:50:00|66.18|63.78|67.04|64.64|67.17|64.77|66.16|63.76|0
1641225300000|2022-01-03 15:55:00|66.99|64.59|66.99|64.59|67.27|64.87|66.9|64.5|0
1641225600000|2022-01-03 16:00:00|67.02|64.62|67.16|64.76|67.36|64.96|66.92|64.52|0
1641225900000|2022-01-03 16:05:00|67.19|64.79|67.51|65.11|67.63|65.23|67.02|64.62|0
1641226200000|2022-01-03 16:10:00|67.53|65.13|67.88|65.48|67.95|65.55|67.48|65.08|0
1641226500000|2022-01-03 16:15:00|67.9|65.5|67.88|65.48|68.08|65.68|67.73|65.33|0
1641226800000|2022-01-03 16:20:00|67.9|65.5|67.63|65.23|68.08|65.68|67.55|65.15|0
1641227100000|2022-01-03 16:25:00|67.68|65.28|67.63|65.23|67.88|65.48|67.58|65.18|0
1641227400000|2022-01-03 16:30:00|67.7|65.3|67.97|65.57|68.02|65.62|67.68|65.28|0
1641227700000|2022-01-03 16:35:00|67.95|65.55|68.6|66.2|68.7|66.3|67.9|65.5|0
1641228000000|2022-01-03 16:40:00|68.57|66.17|67.82|65.42|68.57|66.17|67.82|65.42|0
1641228300000|2022-01-03 16:45:00|67.85|65.45|67.69|65.29|67.95|65.55|67.35|64.95|0
1641228600000|2022-01-03 16:50:00|67.67|65.27|67.78|65.38|68.07|65.67|67.57|65.17|0
1641228900000|2022-01-03 16:55:00|67.77|65.37|67.77|65.37|67.94|65.54|67.62|65.22|0
1641229200000|2022-01-03 17:00:00|67.79|65.39|67.77|65.37|68.12|65.72|67.72|65.32|0
1641229500000|2022-01-03 17:05:00|67.79|65.39|67.66|65.26|68.01|65.61|67.59|65.19|0
1641229800000|2022-01-03 17:10:00|67.64|65.24|67.56|65.16|67.94|65.54|67.56|65.16|0
1641230100000|2022-01-03 17:15:00|67.59|65.19|67.56|65.16|67.74|65.34|67.51|65.11|0
1641230400000|2022-01-03 17:20:00|67.54|65.14|67.24|64.84|67.54|65.14|67.16|64.76|0
1641230700000|2022-01-03 17:25:00|67.25|64.85|67.24|64.84|67.39|64.99|67.21|64.81|0
1641231000000|2022-01-03 17:30:00|67.21|64.81|67.36|64.96|67.43|65.03|67.21|64.81|0
1641231300000|2022-01-03 17:35:00|67.33|64.93|67.46|65.06|67.53|65.13|67.28|64.88|0
1641231600000|2022-01-03 17:40:00|67.48|65.08|67.5|65.1|67.68|65.28|67.41|65.01|0
1641231900000|2022-01-03 17:45:00|67.46|65.06|67.38|64.98|67.46|65.06|67.33|64.93|0
1641232200000|2022-01-03 17:50:00|67.35|64.95|67.6|65.2|67.6|65.2|67.23|64.83|0
1641232500000|2022-01-03 17:55:00|67.58|65.18|67.57|65.17|67.62|65.22|67.48|65.08|0
1641232800000|2022-01-03 18:00:00|67.55|65.15|67.52|65.12|67.75|65.35|67.5|65.1|0
1641233100000|2022-01-03 18:05:00|67.5|65.1|67.7|65.3|67.72|65.32|67.5|65.1|0
1641233400000|2022-01-03 18:10:00|67.72|65.32|67.25|64.85|67.82|65.42|67.05|64.65|0
1641233700000|2022-01-03 18:15:00|67.27|64.87|67.2|64.8|67.32|64.92|67.07|64.67|0
1641234000000|2022-01-03 18:20:00|67.17|64.77|67.15|64.75|67.17|64.77|67.02|64.62|0
1641234300000|2022-01-03 18:25:00|67.12|64.72|67.1|64.7|67.15|64.75|66.97|64.57|0
1641234600000|2022-01-03 18:30:00|67.05|64.65|67.19|64.79|67.27|64.87|66.97|64.57|0
1641234900000|2022-01-03 18:35:00|67.17|64.77|67.17|64.77|67.22|64.82|67.09|64.69|0
1641235200000|2022-01-03 18:40:00|67.19|64.79|66.77|64.37|67.24|64.84|66.75|64.35|0
1641235500000|2022-01-03 18:45:00|66.75|64.35|66.77|64.37|66.94|64.54|66.75|64.35|0
1641235800000|2022-01-03 18:50:00|66.75|64.35|66.5|64.1|66.77|64.37|66.5|64.1|0
1641236100000|2022-01-03 18:55:00|66.47|64.07|66.42|64.02|66.57|64.17|66.4|64|0
1641236400000|2022-01-03 19:00:00|66.45|64.05|66.45|64.05|66.55|64.15|66.3|63.9|0
1641236700000|2022-01-03 19:05:00|66.47|64.07|66.18|63.78|66.54|64.14|66.1|63.7|0
1641237000000|2022-01-03 19:10:00|66.2|63.8|66.25|63.85|66.3|63.9|66.15|63.75|0
1641237300000|2022-01-03 19:15:00|66.27|63.87|66.25|63.85|66.37|63.97|66.13|63.73|0
1641237600000|2022-01-03 19:20:00|66.22|63.82|66.64|64.24|67.6|65.2|66.22|63.82|0
1641237900000|2022-01-03 19:25:00|66.62|64.22|66.44|64.04|66.66|64.26|66.44|64.04|0
1641238200000|2022-01-03 19:30:00|66.47|64.07|66.56|64.16|66.56|64.16|66.35|63.95|0
1641238500000|2022-01-03 19:35:00|66.54|64.14|66.32|63.92|66.59|64.19|66.32|63.92|0
1641238800000|2022-01-03 19:40:00|66.25|63.85|65.78|63.38|66.25|63.85|65.73|63.33|0
1641239100000|2022-01-03 19:45:00|65.81|63.41|65.9|63.5|65.98|63.58|65.71|63.31|0
1641239400000|2022-01-03 19:50:00|65.88|63.48|65.97|63.57|66.02|63.62|65.81|63.41|0
1641239700000|2022-01-03 19:55:00|66|63.6|66.14|63.74|66.19|63.79|66|63.6|0
1641240000000|2022-01-03 20:00:00|66.17|63.77|66.07|63.67|66.34|63.94|66|63.6|0
1641240300000|2022-01-03 20:05:00|66.09|63.69|66.07|63.67|66.24|63.84|66.02|63.62|0
1641240600000|2022-01-03 20:10:00|66.09|63.69|65.99|63.59|66.09|63.69|65.9|63.5|0
1641240900000|2022-01-03 20:15:00|65.97|63.57|66.01|63.61|66.14|63.74|65.89|63.49|0
1641241200000|2022-01-03 20:20:00|65.97|63.57|66.06|63.66|66.09|63.69|65.84|63.44|0
1641241500000|2022-01-03 20:25:00|66.04|63.64|65.99|63.59|66.08|63.68|65.89|63.49|0
1641241800000|2022-01-03 20:30:00|65.96|63.56|65.86|63.46|66.08|63.68|65.84|63.44|0
1641242100000|2022-01-03 20:35:00|65.84|63.44|65.96|63.56|66.06|63.66|65.65|63.25|0
1641242400000|2022-01-03 20:40:00|65.98|63.58|66.42|64.02|66.69|64.29|65.94|63.54|0
1641242700000|2022-01-03 20:45:00|66.45|64.05|65.69|63.29|66.49|64.09|65.69|63.29|0
1641243000000|2022-01-03 20:50:00|65.91|63.51|65.88|63.48|66.22|63.82|65.67|63.27|0
1641243300000|2022-01-03 20:55:00|65.86|63.46|65.66|63.26|66.2|63.8|65.62|63.22|0
1641243600000|2022-01-03 21:00:00|65.59|63.19|65.59|63.19|65.79|63.39|65.59|63.19|0
1641243900000|2022-01-03 21:05:00|65.57|63.17|65.54|63.14|66.23|63.83|65.52|63.12|0
1641244200000|2022-01-03 21:10:00|65.57|63.17|65.69|63.29|65.74|63.34|65.52|63.12|0
1641244500000|2022-01-03 21:15:00|65.86|63.06|65.69|62.89|65.86|63.06|65.69|62.89|0
1641244800000|2022-01-03 21:20:00|65.67|62.87|65.67|62.87|65.69|62.89|65.6|62.8|0
1641245100000|2022-01-03 21:25:00|65.69|62.89|65.74|62.94|65.76|62.96|65.62|62.82|0
1641245400000|2022-01-03 21:30:00|65.71|62.91|65.71|62.91|65.74|62.94|65.69|62.89|0
1641245700000|2022-01-03 21:35:00|65.74|62.94|65.62|62.82|65.74|62.94|65.59|62.79|0
1641246000000|2022-01-03 21:40:00|65.64|62.84|65.73|62.93|65.76|62.96|65.63|62.83|0
1641246300000|2022-01-03 21:45:00|65.71|62.91|65.93|63.13|65.93|63.13|65.71|62.91|0
1641246600000|2022-01-03 21:50:00|65.9|63.1|65.88|63.08|65.92|63.12|65.88|63.08|0
1641246900000|2022-01-03 21:55:00|65.86|63.06|65.89|63.09|65.92|63.12|65.85|63.05|0
1641247200000|2022-01-03 22:00:00|65.88|63.08|65.85|63.05|65.89|63.09|65.85|63.05|0
1641247500000|2022-01-03 22:05:00|65.83|63.03|65.83|63.03|65.84|63.04|65.83|63.03|0
1641247800000|2022-01-03 22:10:00|65.84|63.04|65.84|63.04|65.84|63.04|65.84|63.04|0
1641248100000|2022-01-03 22:15:00|65.85|63.05|65.83|63.03|65.86|63.06|65.83|63.03|0
1641248400000|2022-01-03 22:20:00|65.85|63.05|65.81|63.01|65.85|63.05|65.81|63.01|0
1641248700000|2022-01-03 22:25:00|65.83|63.03|65.81|63.01|65.83|63.03|65.81|63.01|0
1641249000000|2022-01-03 22:30:00|65.82|63.02|65.81|63.01|65.83|63.03|65.81|63.01|0
1641249300000|2022-01-03 22:35:00|65.8|63|65.82|63.02|65.82|63.02|65.8|63|0
1641249600000|2022-01-03 22:40:00|65.83|63.03|65.83|63.03|65.83|63.03|65.83|63.03|0
1641249900000|2022-01-03 22:45:00|65.85|63.05|65.84|63.04|65.85|63.05|65.84|63.04|0
1641250200000|2022-01-03 22:50:00|65.82|63.02|65.81|63.01|65.82|63.02|65.81|63.01|0
1641250500000|2022-01-03 22:55:00|65.8|63|65.8|63|65.83|63.03|65.8|63|0
1641250800000|2022-01-03 23:00:00|65.82|63.02|65.81|63.01|65.86|63.06|65.7|62.9|0
1641251100000|2022-01-03 23:05:00|65.78|62.98|65.73|62.93|65.81|63.01|65.71|62.91|0
1641251400000|2022-01-03 23:10:00|65.71|62.91|65.68|62.88|65.78|62.98|65.64|62.84|0
1641251700000|2022-01-03 23:15:00|65.67|62.87|65.73|62.93|65.77|62.97|65.66|62.86|0
1641252000000|2022-01-03 23:20:00|65.71|62.91|65.78|62.98|65.8|63|65.66|62.86|0
1641252300000|2022-01-03 23:25:00|65.77|62.97|65.85|63.05|65.85|63.05|65.77|62.97|0
1641252600000|2022-01-03 23:30:00|65.82|63.02|65.82|63.02|65.99|63.19|65.82|63.02|0
1641252900000|2022-01-03 23:35:00|65.85|63.05|65.94|63.14|65.99|63.19|65.85|63.05|0
1641253200000|2022-01-03 23:40:00|65.93|63.13|65.82|63.02|65.97|63.17|65.82|63.02|0
1641253500000|2022-01-03 23:45:00|65.8|63|65.89|63.09|65.94|63.14|65.8|63|0
1641253800000|2022-01-03 23:50:00|65.91|63.11|65.94|63.14|66.01|63.21|65.9|63.1|0
1641254100000|2022-01-03 23:55:00|65.95|63.15|66.01|63.21|66.08|63.28|65.91|63.11|0
1641254400000|2022-01-04 00:00:00|65.98|63.18|66|63.2|66.18|63.38|65.93|63.13|0
1641254700000|2022-01-04 00:05:00|66.02|63.22|66.08|63.28|66.13|63.33|66.02|63.22|0
1641255000000|2022-01-04 00:10:00|66.1|63.3|66.03|63.23|66.1|63.3|65.98|63.18|0
1641255300000|2022-01-04 00:15:00|66|63.2|66|63.2|66.15|63.35|65.98|63.18|0
1641255600000|2022-01-04 00:20:00|66.02|63.22|66.07|63.27|66.1|63.3|65.98|63.18|0
1641255900000|2022-01-04 00:25:00|66.05|63.25|66.06|63.26|66.07|63.27|65.98|63.18|0
1641256200000|2022-01-04 00:30:00|66.07|63.27|66.05|63.25|66.11|63.31|66|63.2|0
1641256500000|2022-01-04 00:35:00|66.06|63.26|66.04|63.24|66.09|63.29|66|63.2|0
1641256800000|2022-01-04 00:40:00|66.07|63.27|66.04|63.24|66.15|63.35|66.02|63.22|0
1641257100000|2022-01-04 00:45:00|66.02|63.22|65.87|63.07|66.02|63.22|65.87|63.07|0
1641257400000|2022-01-04 00:50:00|65.85|63.05|65.8|63|65.9|63.1|65.77|62.97|0
1641257700000|2022-01-04 00:55:00|65.82|63.02|65.85|63.05|65.87|63.07|65.71|62.91|0
1641258000000|2022-01-04 01:00:00|65.87|63.07|65.99|63.19|66.04|63.24|65.87|63.07|0
1641258300000|2022-01-04 01:05:00|65.96|63.16|65.81|63.01|65.96|63.16|65.79|62.99|0
1641258600000|2022-01-04 01:10:00|65.79|62.99|65.72|62.92|65.89|63.09|65.72|62.92|0
1641258900000|2022-01-04 01:15:00|65.74|62.94|65.77|62.97|65.77|62.97|65.65|62.85|0
1641259200000|2022-01-04 01:20:00|65.79|62.99|65.72|62.92|65.79|62.99|65.69|62.89|0
1641259500000|2022-01-04 01:25:00|65.71|62.91|65.74|62.94|65.77|62.97|65.68|62.88|0
1641259800000|2022-01-04 01:30:00|65.76|62.96|65.84|63.04|65.84|63.04|65.74|62.94|0
1641260100000|2022-01-04 01:35:00|65.81|63.01|65.73|62.93|65.84|63.04|65.69|62.89|0
1641260400000|2022-01-04 01:40:00|65.74|62.94|65.71|62.91|65.79|62.99|65.66|62.86|0
1641260700000|2022-01-04 01:45:00|65.69|62.89|65.76|62.96|65.76|62.96|65.61|62.81|0
1641261000000|2022-01-04 01:50:00|65.75|62.95|65.81|63.01|65.83|63.03|65.72|62.92|0
1641261300000|2022-01-04 01:55:00|65.79|62.99|65.83|63.03|65.83|63.03|65.73|62.93|0
1641261600000|2022-01-04 02:00:00|65.8|63|65.84|63.04|65.84|63.04|65.73|62.93|0
1641261900000|2022-01-04 02:05:00|65.85|63.05|65.83|63.03|65.87|63.07|65.75|62.95|0
1641262200000|2022-01-04 02:10:00|65.81|63.01|65.78|62.98|65.81|63.01|65.75|62.95|0
1641262500000|2022-01-04 02:15:00|65.75|62.95|65.75|62.95|65.78|62.98|65.68|62.88|0
1641262800000|2022-01-04 02:20:00|65.77|62.97|65.7|62.9|65.8|63|65.68|62.88|0
1641263100000|2022-01-04 02:25:00|65.71|62.91|65.67|62.87|65.75|62.95|65.67|62.87|0
1641263400000|2022-01-04 02:30:00|65.7|62.9|65.7|62.9|65.77|62.97|65.67|62.87|0
1641263700000|2022-01-04 02:35:00|65.71|62.91|65.67|62.87|65.77|62.97|65.65|62.85|0
1641264000000|2022-01-04 02:40:00|65.7|62.9|65.62|62.82|65.7|62.9|65.62|62.82|0
1641264300000|2022-01-04 02:45:00|65.6|62.8|65.62|62.82|65.67|62.87|65.57|62.77|0
1641264600000|2022-01-04 02:50:00|65.6|62.8|65.5|62.7|65.61|62.81|65.5|62.7|0
1641264900000|2022-01-04 02:55:00|65.52|62.72|65.38|62.58|65.55|62.75|65.35|62.55|0
1641265200000|2022-01-04 03:00:00|65.37|62.57|65.47|62.67|65.5|62.7|65.33|62.53|0
1641265500000|2022-01-04 03:05:00|65.5|62.7|65.52|62.72|65.56|62.76|65.47|62.67|0
1641265800000|2022-01-04 03:10:00|65.54|62.74|65.52|62.72|65.54|62.74|65.49|62.69|0
1641266100000|2022-01-04 03:15:00|65.49|62.69|65.42|62.62|65.49|62.69|65.42|62.62|0
1641266400000|2022-01-04 03:20:00|65.4|62.6|65.3|62.5|65.42|62.62|65.27|62.47|0
1641266700000|2022-01-04 03:25:00|65.32|62.52|65.32|62.52|65.32|62.52|65.27|62.47|0
1641267000000|2022-01-04 03:30:00|65.3|62.5|65.28|62.48|65.34|62.54|65.27|62.47|0
1641267300000|2022-01-04 03:35:00|65.27|62.47|65.29|62.49|65.34|62.54|65.27|62.47|0
1641267600000|2022-01-04 03:40:00|65.28|62.48|65.22|62.42|65.29|62.49|65.22|62.42|0
1641267900000|2022-01-04 03:45:00|65.24|62.44|65.24|62.44|65.24|62.44|65.2|62.4|0
1641268200000|2022-01-04 03:50:00|65.27|62.47|65.31|62.51|65.31|62.51|65.27|62.47|0
1641268500000|2022-01-04 03:55:00|65.3|62.5|65.26|62.46|65.31|62.51|65.24|62.44|0
1641268800000|2022-01-04 04:00:00|65.24|62.44|65.24|62.44|65.26|62.46|65.21|62.41|0
1641269100000|2022-01-04 04:05:00|65.26|62.46|65.21|62.41|65.29|62.49|65.21|62.41|0
1641269400000|2022-01-04 04:10:00|65.24|62.44|65.21|62.41|65.24|62.44|65.21|62.41|0
1641269700000|2022-01-04 04:15:00|65.24|62.44|65.16|62.36|65.24|62.44|65.16|62.36|0
1641270000000|2022-01-04 04:20:00|65.14|62.34|64.95|62.15|65.14|62.34|64.95|62.15|0
1641270300000|2022-01-04 04:25:00|64.97|62.17|64.93|62.13|65.02|62.22|64.92|62.12|0
1641270600000|2022-01-04 04:30:00|64.94|62.14|64.94|62.14|64.94|62.14|64.9|62.1|0
1641270900000|2022-01-04 04:35:00|64.92|62.12|64.94|62.14|64.97|62.17|64.92|62.12|0
1641271200000|2022-01-04 04:40:00|64.97|62.17|64.94|62.14|64.97|62.17|64.92|62.12|0
1641271500000|2022-01-04 04:45:00|64.92|62.12|64.89|62.09|64.94|62.14|64.87|62.07|0
1641271800000|2022-01-04 04:50:00|64.88|62.08|64.77|61.97|64.89|62.09|64.77|61.97|0
1641272100000|2022-01-04 04:55:00|64.79|61.99|64.82|62.02|64.82|62.02|64.79|61.99|0
1641272400000|2022-01-04 05:00:00|64.79|61.99|64.79|61.99|64.82|62.02|64.74|61.94|0
1641272700000|2022-01-04 05:05:00|64.77|61.97|64.77|61.97|64.79|61.99|64.77|61.97|0
1641273000000|2022-01-04 05:10:00|64.74|61.94|64.72|61.92|64.77|61.97|64.69|61.89|0
1641273300000|2022-01-04 05:15:00|64.74|61.94|64.6|61.8|64.75|61.95|64.6|61.8|0
1641273600000|2022-01-04 05:20:00|64.62|61.82|64.57|61.77|64.62|61.82|64.57|61.77|0
1641273900000|2022-01-04 05:25:00|64.6|61.8|64.55|61.75|64.64|61.84|64.55|61.75|0
1641274200000|2022-01-04 05:30:00|64.57|61.77|64.57|61.77|64.62|61.82|64.55|61.75|0
1641274500000|2022-01-04 05:35:00|64.54|61.74|64.54|61.74|64.57|61.77|64.52|61.72|0
1641274800000|2022-01-04 05:40:00|64.57|61.77|64.52|61.72|64.57|61.77|64.49|61.69|0
1641275100000|2022-01-04 05:45:00|64.54|61.74|64.49|61.69|64.54|61.74|64.49|61.69|0
1641275400000|2022-01-04 05:50:00|64.52|61.72|64.49|61.69|64.54|61.74|64.49|61.69|0
1641275700000|2022-01-04 05:55:00|64.52|61.72|64.54|61.74|64.54|61.74|64.47|61.67|0
1641276000000|2022-01-04 06:00:00|64.51|61.71|64.51|61.71|64.56|61.76|64.51|61.71|0
1641276300000|2022-01-04 06:05:00|64.5|61.7|64.46|61.66|64.51|61.71|64.42|61.62|0
1641276600000|2022-01-04 06:10:00|64.44|61.64|64.46|61.66|64.46|61.66|64.42|61.62|0
1641276900000|2022-01-04 06:15:00|64.47|61.67|64.65|61.85|64.65|61.85|64.47|61.67|0
1641277200000|2022-01-04 06:20:00|64.67|61.87|64.63|61.83|64.7|61.9|64.63|61.83|0
1641277500000|2022-01-04 06:25:00|64.65|61.85|64.68|61.88|64.7|61.9|64.63|61.83|0
1641277800000|2022-01-04 06:30:00|64.7|61.9|64.62|61.82|64.7|61.9|64.62|61.82|0
1641278100000|2022-01-04 06:35:00|64.6|61.8|64.6|61.8|64.65|61.85|64.57|61.77|0
1641278400000|2022-01-04 06:40:00|64.57|61.77|64.58|61.78|64.6|61.8|64.53|61.73|0
1641278700000|2022-01-04 06:45:00|64.6|61.8|64.57|61.77|64.66|61.86|64.55|61.75|0
1641279000000|2022-01-04 06:50:00|64.59|61.79|64.57|61.77|64.62|61.82|64.52|61.72|0
1641279300000|2022-01-04 06:55:00|64.56|61.76|64.59|61.79|64.62|61.82|64.55|61.75|0
1641279600000|2022-01-04 07:00:00|64.64|61.84|64.78|61.98|64.83|62.03|64.64|61.84|0
1641279900000|2022-01-04 07:05:00|64.8|62|64.87|62.07|64.9|62.1|64.76|61.96|0
1641280200000|2022-01-04 07:10:00|64.86|62.06|64.75|61.95|64.9|62.1|64.73|61.93|0
1641280500000|2022-01-04 07:15:00|64.74|61.94|64.82|62.02|64.85|62.05|64.73|61.93|0
1641280800000|2022-01-04 07:20:00|64.85|62.05|64.85|62.05|64.89|62.09|64.82|62.02|0
1641281100000|2022-01-04 07:25:00|64.83|62.03|64.82|62.02|64.85|62.05|64.75|61.95|0
1641281400000|2022-01-04 07:30:00|64.81|62.01|64.7|61.9|64.81|62.01|64.68|61.88|0
1641281700000|2022-01-04 07:35:00|64.72|61.92|64.7|61.9|64.75|61.95|64.65|61.85|0
1641282000000|2022-01-04 07:40:00|64.72|61.92|64.58|61.78|64.72|61.92|64.58|61.78|0
1641282300000|2022-01-04 07:45:00|64.59|61.79|64.65|61.85|64.7|61.9|64.58|61.78|0
1641282600000|2022-01-04 07:50:00|64.67|61.87|64.58|61.78|64.67|61.87|64.53|61.73|0
1641282900000|2022-01-04 07:55:00|64.6|61.8|64.5|61.7|64.67|61.87|64.49|61.69|0
1641283200000|2022-01-04 08:00:00|64.48|61.68|64.62|61.82|64.74|61.94|64.48|61.68|0
1641283500000|2022-01-04 08:05:00|64.44|62.04|64.51|62.11|64.54|62.14|64.28|61.88|0
1641283800000|2022-01-04 08:10:00|64.53|62.13|64.63|62.23|64.66|62.26|64.51|62.11|0
1641284100000|2022-01-04 08:15:00|64.61|62.21|64.49|62.09|64.7|62.3|64.49|62.09|0
1641284400000|2022-01-04 08:20:00|64.5|62.1|64.39|61.99|64.56|62.16|64.37|61.97|0
1641284700000|2022-01-04 08:25:00|64.41|62.01|65.11|62.71|65.21|62.81|64.41|62.01|0
1641285000000|2022-01-04 08:30:00|65.09|62.69|65.11|62.71|65.24|62.84|65.06|62.66|0
1641285300000|2022-01-04 08:35:00|65.12|62.72|65.08|62.68|65.18|62.78|65.04|62.64|0
1641285600000|2022-01-04 08:40:00|65.06|62.66|65.27|62.87|65.27|62.87|64.96|62.56|0
1641285900000|2022-01-04 08:45:00|65.25|62.85|65.18|62.78|65.27|62.87|65.15|62.75|0
1641286200000|2022-01-04 08:50:00|65.19|62.79|65.21|62.81|65.3|62.9|65.15|62.75|0
1641286500000|2022-01-04 08:55:00|65.22|62.82|65.28|62.88|65.37|62.97|65.19|62.79|0
1641286800000|2022-01-04 09:00:00|65.29|62.89|65.22|62.82|65.32|62.92|65.2|62.8|0
1641287100000|2022-01-04 09:05:00|65.24|62.84|65.22|62.82|65.25|62.85|65.16|62.76|0
1641287400000|2022-01-04 09:10:00|65.19|62.79|65.15|62.75|65.22|62.82|65.12|62.72|0
1641287700000|2022-01-04 09:15:00|65.14|62.74|65.05|62.65|65.14|62.74|65.05|62.65|0
1641288000000|2022-01-04 09:20:00|65.07|62.67|65.12|62.72|65.14|62.74|65.05|62.65|0
1641288300000|2022-01-04 09:25:00|65.09|62.69|65.14|62.74|65.17|62.77|65.09|62.69|0
1641288600000|2022-01-04 09:30:00|65.15|62.75|65.23|62.83|65.23|62.83|65.12|62.72|0
1641288900000|2022-01-04 09:35:00|65.26|62.86|65.21|62.81|65.29|62.89|65.19|62.79|0
1641289200000|2022-01-04 09:40:00|65.2|62.8|65.09|62.69|65.26|62.86|65.09|62.69|0
1641289500000|2022-01-04 09:45:00|65.11|62.71|65.09|62.69|65.14|62.74|65.06|62.66|0
1641289800000|2022-01-04 09:50:00|65.06|62.66|65.06|62.66|65.06|62.66|65.01|62.61|0
1641290100000|2022-01-04 09:55:00|65.09|62.69|64.99|62.59|65.09|62.69|64.99|62.59|0
1641290400000|2022-01-04 10:00:00|64.96|62.56|64.84|62.44|64.96|62.56|64.84|62.44|0
1641290700000|2022-01-04 10:05:00|64.87|62.47|64.7|62.3|64.92|62.52|64.68|62.28|0
1641291000000|2022-01-04 10:10:00|64.72|62.32|64.53|62.13|64.72|62.32|64.41|62.01|0
1641291300000|2022-01-04 10:15:00|64.56|62.16|64.48|62.08|64.63|62.23|64.48|62.08|0
1641291600000|2022-01-04 10:20:00|64.46|62.06|64.27|61.87|64.51|62.11|64.25|61.85|0
1641291900000|2022-01-04 10:25:00|64.25|61.85|64.24|61.84|64.34|61.94|64.2|61.8|0
1641292200000|2022-01-04 10:30:00|64.23|61.83|64.17|61.77|64.29|61.89|64.15|61.75|0
1641292500000|2022-01-04 10:35:00|64.2|61.8|64.27|61.87|64.31|61.91|64.17|61.77|0
1641292800000|2022-01-04 10:40:00|64.24|61.84|64.17|61.77|64.29|61.89|64.17|61.77|0
1641293100000|2022-01-04 10:45:00|64.16|61.76|64.8|62.4|64.85|62.45|64.15|61.75|0
1641293400000|2022-01-04 10:50:00|64.78|62.38|64.92|62.52|64.92|62.52|64.76|62.36|0
1641293700000|2022-01-04 10:55:00|64.9|62.5|64.78|62.38|64.92|62.52|64.78|62.38|0
1641294000000|2022-01-04 11:00:00|64.8|62.4|64.66|62.26|64.92|62.52|64.56|62.16|0
1641294300000|2022-01-04 11:05:00|64.63|62.23|64.54|62.14|64.67|62.27|64.51|62.11|0
1641294600000|2022-01-04 11:10:00|64.49|62.09|64.51|62.11|64.56|62.16|64.44|62.04|0
1641294900000|2022-01-04 11:15:00|64.5|62.1|64.54|62.14|64.56|62.16|64.47|62.07|0
1641295200000|2022-01-04 11:20:00|64.51|62.11|65.28|62.88|65.28|62.88|64.46|62.06|0
1641295500000|2022-01-04 11:25:00|65.33|62.93|64.97|62.57|65.35|62.95|64.9|62.5|0
1641295800000|2022-01-04 11:30:00|64.99|62.59|65.04|62.64|65.04|62.64|64.93|62.53|0
1641296100000|2022-01-04 11:35:00|65.07|62.67|64.97|62.57|65.09|62.69|64.95|62.55|0
1641296400000|2022-01-04 11:40:00|64.96|62.56|65.04|62.64|65.07|62.67|64.96|62.56|0
1641296700000|2022-01-04 11:45:00|65.02|62.62|64.97|62.57|65.04|62.64|64.97|62.57|0
1641297000000|2022-01-04 11:50:00|64.94|62.54|64.92|62.52|64.97|62.57|64.92|62.52|0
1641297300000|2022-01-04 11:55:00|64.94|62.54|65.11|62.71|65.13|62.73|64.92|62.52|0
1641297600000|2022-01-04 12:00:00|65.13|62.73|65.18|62.78|65.18|62.78|65.08|62.68|0
1641297900000|2022-01-04 12:05:00|65.15|62.75|65.13|62.73|65.18|62.78|65.06|62.66|0
1641298200000|2022-01-04 12:10:00|65.15|62.75|65.25|62.85|65.25|62.85|65.06|62.66|0
1641298500000|2022-01-04 12:15:00|65.27|62.87|65.27|62.87|65.29|62.89|65.17|62.77|0
1641298800000|2022-01-04 12:20:00|65.26|62.86|65.53|63.13|65.55|63.15|65.22|62.82|0
1641299100000|2022-01-04 12:25:00|65.55|63.15|65.7|63.3|65.86|63.46|65.55|63.15|0
1641299400000|2022-01-04 12:30:00|65.72|63.32|65.48|63.08|65.79|63.39|65.48|63.08|0
1641299700000|2022-01-04 12:35:00|65.5|63.1|65.67|63.27|65.67|63.27|65.45|63.05|0
1641300000000|2022-01-04 12:40:00|65.65|63.25|65.57|63.17|65.69|63.29|65.48|63.08|0
1641300300000|2022-01-04 12:45:00|65.62|63.22|65.62|63.22|65.64|63.24|65.5|63.1|0
1641300600000|2022-01-04 12:50:00|65.64|63.24|65.66|63.26|65.74|63.34|65.59|63.19|0
1641300900000|2022-01-04 12:55:00|65.64|63.24|65.47|63.07|65.66|63.26|65.42|63.02|0
1641301200000|2022-01-04 13:00:00|65.48|63.08|65.52|63.12|65.57|63.17|65.42|63.02|0
1641301500000|2022-01-04 13:05:00|65.49|63.09|65.4|63|65.54|63.14|65.37|62.97|0
1641301800000|2022-01-04 13:10:00|65.42|63.02|65.25|62.85|65.43|63.03|65.25|62.85|0
1641302100000|2022-01-04 13:15:00|65.28|62.88|65.18|62.78|65.37|62.97|65.16|62.76|0
1641302400000|2022-01-04 13:20:00|65.2|62.8|65.01|62.61|65.2|62.8|64.92|62.52|0
1641302700000|2022-01-04 13:25:00|64.99|62.59|65.06|62.66|65.17|62.77|64.96|62.56|0
1641303000000|2022-01-04 13:30:00|65.07|62.67|65.18|62.78|65.2|62.8|65.01|62.61|0
1641303300000|2022-01-04 13:35:00|65.2|62.8|65.2|62.8|65.34|62.94|65.18|62.78|0
1641303600000|2022-01-04 13:40:00|65.22|62.82|65.17|62.77|65.27|62.87|65.12|62.72|0
1641303900000|2022-01-04 13:45:00|65.2|62.8|65.34|62.94|65.34|62.94|65.17|62.77|0
1641304200000|2022-01-04 13:50:00|65.31|62.91|65.11|62.71|65.31|62.91|65.1|62.7|0
1641304500000|2022-01-04 13:55:00|65.12|62.72|65.12|62.72|65.15|62.75|65.07|62.67|0
1641304800000|2022-01-04 14:00:00|65.1|62.7|65.36|62.96|65.36|62.96|65.03|62.63|0
1641305100000|2022-01-04 14:05:00|65.33|62.93|65.16|62.76|65.33|62.93|65.14|62.74|0
1641305400000|2022-01-04 14:10:00|65.18|62.78|65.07|62.67|65.19|62.79|64.97|62.57|0
1641305700000|2022-01-04 14:15:00|65.09|62.69|65.11|62.71|65.16|62.76|65.04|62.64|0
1641306000000|2022-01-04 14:20:00|65.09|62.69|65.04|62.64|65.11|62.71|65.04|62.64|0
1641306300000|2022-01-04 14:25:00|65.07|62.67|65.21|62.81|65.28|62.88|65.07|62.67|0
1641306600000|2022-01-04 14:30:00|65.18|62.78|64.92|62.52|65.44|63.04|64.87|62.47|0
1641306900000|2022-01-04 14:35:00|64.99|62.59|64.82|62.42|65.25|62.85|64.61|62.21|0
1641307200000|2022-01-04 14:40:00|64.8|62.4|64.82|62.42|65.01|62.61|64.59|62.19|0
1641307500000|2022-01-04 14:45:00|64.85|62.45|64.96|62.56|64.96|62.56|64.7|62.3|0
1641307800000|2022-01-04 14:50:00|64.99|62.59|64.72|62.32|65.22|62.82|64.72|62.32|0
1641308100000|2022-01-04 14:55:00|64.68|62.28|64.87|62.47|64.96|62.56|64.65|62.25|0
1641308400000|2022-01-04 15:00:00|64.88|62.48|65.24|62.84|65.51|63.11|64.87|62.47|0
1641308700000|2022-01-04 15:05:00|65.27|62.87|65.12|62.72|65.41|63.01|65.12|62.72|0
1641309000000|2022-01-04 15:10:00|65.15|62.75|65.34|62.94|65.48|63.08|64.98|62.58|0
1641309300000|2022-01-04 15:15:00|65.31|62.91|65.55|63.15|65.6|63.2|65.19|62.79|0
1641309600000|2022-01-04 15:20:00|65.53|63.13|65.33|62.93|65.64|63.24|65.14|62.74|0
1641309900000|2022-01-04 15:25:00|65.32|62.92|64.93|62.53|65.74|63.34|64.93|62.53|0
1641310200000|2022-01-04 15:30:00|64.9|62.5|65.4|63|65.41|63.01|64.76|62.36|0
1641310500000|2022-01-04 15:35:00|65.33|62.93|65.81|63.41|65.81|63.41|65.31|62.91|0
1641310800000|2022-01-04 15:40:00|65.76|63.36|65.46|63.06|65.78|63.38|65.22|62.82|0
1641311100000|2022-01-04 15:45:00|65.51|63.11|65.38|62.98|65.6|63.2|65.24|62.84|0
1641311400000|2022-01-04 15:50:00|65.36|62.96|65.69|63.29|65.77|63.37|65.29|62.89|0
1641311700000|2022-01-04 15:55:00|65.72|63.32|66.25|63.85|66.37|63.97|65.72|63.32|0
1641312000000|2022-01-04 16:00:00|66.27|63.87|65.85|63.45|67.3|64.9|65.85|63.45|0
1641312300000|2022-01-04 16:05:00|65.81|63.41|66.96|64.56|67.15|64.75|65.51|63.11|0
1641312600000|2022-01-04 16:10:00|66.98|64.58|66.91|64.51|67.3|64.9|66.86|64.46|0
1641312900000|2022-01-04 16:15:00|66.93|64.53|67.05|64.65|67.3|64.9|66.93|64.53|0
1641313200000|2022-01-04 16:20:00|67.03|64.63|67.25|64.85|67.62|65.22|67.03|64.63|0
1641313500000|2022-01-04 16:25:00|67.27|64.87|67.15|64.75|67.57|65.17|67.1|64.7|0
1641313800000|2022-01-04 16:30:00|67.17|64.77|66.66|64.26|67.22|64.82|66.66|64.26|0
1641314100000|2022-01-04 16:35:00|66.68|64.28|66.61|64.21|66.83|64.43|66.61|64.21|0
1641314400000|2022-01-04 16:40:00|66.63|64.23|66.53|64.13|66.85|64.45|66.53|64.13|0
1641314700000|2022-01-04 16:45:00|66.51|64.11|66.21|63.81|66.56|64.16|66.12|63.72|0
1641315000000|2022-01-04 16:50:00|66.24|63.84|66.24|63.84|66.41|64.01|66.19|63.79|0
1641315300000|2022-01-04 16:55:00|66.26|63.86|66.58|64.18|66.67|64.27|66.21|63.81|0
1641315600000|2022-01-04 17:00:00|66.61|64.21|66.77|64.37|66.84|64.44|66.5|64.1|0
1641315900000|2022-01-04 17:05:00|66.72|64.32|66.79|64.39|66.94|64.54|66.65|64.25|0
1641316200000|2022-01-04 17:10:00|66.77|64.37|66.4|64|66.79|64.39|66.38|63.98|0
1641316500000|2022-01-04 17:15:00|66.42|64.02|64.93|62.53|66.98|64.58|64.93|62.53|0
1641316800000|2022-01-04 17:20:00|64.95|62.55|65.05|62.65|65.05|62.65|64.86|62.46|0
1641317100000|2022-01-04 17:25:00|65.07|62.67|65.12|62.72|65.14|62.74|64.95|62.55|0
1641317400000|2022-01-04 17:30:00|65.14|62.74|65.26|62.86|65.41|63.01|65.14|62.74|0
1641317700000|2022-01-04 17:35:00|65.24|62.84|65.21|62.81|65.24|62.84|65.07|62.67|0
1641318000000|2022-01-04 17:40:00|65.19|62.79|65.38|62.98|65.4|63|65.16|62.76|0
1641318300000|2022-01-04 17:45:00|65.35|62.95|65.52|63.12|65.59|63.19|65.17|62.77|0
1641318600000|2022-01-04 17:50:00|65.47|63.07|65.62|63.22|65.71|63.31|65.38|62.98|0
1641318900000|2022-01-04 17:55:00|65.59|63.19|65.83|63.43|65.93|63.53|65.54|63.14|0
1641319200000|2022-01-04 18:00:00|65.86|63.46|65.69|63.29|66|63.6|65.64|63.24|0
1641319500000|2022-01-04 18:05:00|65.71|63.31|65.54|63.14|65.71|63.31|65.35|62.95|0
1641319800000|2022-01-04 18:10:00|65.61|63.21|65.71|63.31|65.76|63.36|65.54|63.14|0
1641320100000|2022-01-04 18:15:00|65.68|63.28|65.94|63.54|65.97|63.57|65.64|63.24|0
1641320400000|2022-01-04 18:20:00|65.93|63.53|65.8|63.4|66.02|63.62|65.75|63.35|0
1641320700000|2022-01-04 18:25:00|65.83|63.43|65.83|63.43|65.9|63.5|65.54|63.14|0
1641321000000|2022-01-04 18:30:00|65.85|63.45|66.51|64.11|66.53|64.13|65.83|63.43|0
1641321300000|2022-01-04 18:35:00|66.48|64.08|66.24|63.84|66.56|64.16|66.11|63.71|0
1641321600000|2022-01-04 18:40:00|66.29|63.89|66.23|63.83|66.38|63.98|66.14|63.74|0
1641321900000|2022-01-04 18:45:00|66.26|63.86|66.28|63.88|66.31|63.91|66.11|63.71|0
1641322200000|2022-01-04 18:50:00|66.31|63.91|66.6|64.2|66.77|64.37|66.31|63.91|0
1641322500000|2022-01-04 18:55:00|66.62|64.22|66.87|64.47|66.97|64.57|66.62|64.22|0
1641322800000|2022-01-04 19:00:00|66.92|64.52|66.33|63.93|66.92|64.52|66.33|63.93|0
1641323100000|2022-01-04 19:05:00|66.35|63.95|66.55|64.15|66.62|64.22|66.3|63.9|0
1641323400000|2022-01-04 19:10:00|66.57|64.17|66.18|63.78|66.64|64.24|66.18|63.78|0
1641323700000|2022-01-04 19:15:00|66.15|63.75|66.47|64.07|66.52|64.12|65.03|62.63|0
1641324000000|2022-01-04 19:20:00|66.5|64.1|66.67|64.27|66.69|64.29|66.4|64|0
1641324300000|2022-01-04 19:25:00|66.69|64.29|66.49|64.09|66.69|64.29|66.4|64|0
1641324600000|2022-01-04 19:30:00|66.47|64.07|66.1|63.7|66.52|64.12|65.81|63.41|0
1641324900000|2022-01-04 19:35:00|66.05|63.65|66.15|63.75|66.2|63.8|66.03|63.63|0
1641325200000|2022-01-04 19:40:00|66.13|63.73|65.74|63.34|66.15|63.75|65.71|63.31|0
1641325500000|2022-01-04 19:45:00|65.78|63.38|65.69|63.29|65.86|63.46|65.59|63.19|0
1641325800000|2022-01-04 19:50:00|65.64|63.24|65.59|63.19|65.73|63.33|65.49|63.09|0
1641326100000|2022-01-04 19:55:00|65.64|63.24|65.63|63.23|65.71|63.31|65.58|63.18|0
1641326400000|2022-01-04 20:00:00|65.61|63.21|65.37|62.97|65.63|63.23|65.34|62.94|0
1641326700000|2022-01-04 20:05:00|65.39|62.99|65.37|62.97|65.46|63.06|65.29|62.89|0
1641327000000|2022-01-04 20:10:00|65.32|62.92|65.17|62.77|65.32|62.92|65.1|62.7|0
1641327300000|2022-01-04 20:15:00|65.15|62.75|65.15|62.75|65.32|62.92|65.05|62.65|0
1641327600000|2022-01-04 20:20:00|65.12|62.72|64.93|62.53|65.12|62.72|64.79|62.39|0
1641327900000|2022-01-04 20:25:00|64.91|62.51|64.81|62.41|65.05|62.65|64.76|62.36|0
1641328200000|2022-01-04 20:30:00|64.78|62.38|65|62.6|65.12|62.72|64.78|62.38|0
1641328500000|2022-01-04 20:35:00|65.05|62.65|64.65|62.25|66.08|63.68|64.53|62.13|0
1641328800000|2022-01-04 20:40:00|64.62|62.22|64.38|61.98|64.7|62.3|64.29|61.89|0
1641329100000|2022-01-04 20:45:00|64.36|61.96|64.12|61.72|64.41|62.01|64.1|61.7|0
1641329400000|2022-01-04 20:50:00|64.22|61.82|64.55|62.15|64.55|62.15|63.84|61.44|0
1641329700000|2022-01-04 20:55:00|64.74|62.34|66.58|64.18|66.58|64.18|64.67|62.27|0
1641330000000|2022-01-04 21:00:00|66.51|64.11|66.63|64.23|66.73|64.33|66.41|64.01|0
1641330300000|2022-01-04 21:05:00|66.66|64.26|66.58|64.18|66.68|64.28|66.46|64.06|0
1641330600000|2022-01-04 21:10:00|66.6|64.2|66.7|64.3|66.77|64.37|66.58|64.18|0
1641330900000|2022-01-04 21:15:00|66.93|64.13|66.73|63.93|66.95|64.15|66.73|63.93|0
1641331200000|2022-01-04 21:20:00|66.68|63.88|66.68|63.88|66.73|63.93|66.66|63.86|0
1641331500000|2022-01-04 21:25:00|66.7|63.9|66.8|64|66.85|64.05|66.68|63.88|0
1641331800000|2022-01-04 21:30:00|66.82|64.02|66.89|64.09|66.94|64.14|66.77|63.97|0
1641332100000|2022-01-04 21:35:00|66.85|64.05|66.82|64.02|66.87|64.07|66.8|64|0
1641332400000|2022-01-04 21:40:00|66.8|64|66.75|63.95|66.8|64|66.72|63.92|0
1641332700000|2022-01-04 21:45:00|66.76|63.96|66.79|63.99|66.87|64.07|66.75|63.95|0
1641333000000|2022-01-04 21:50:00|66.82|64.02|66.82|64.02|66.84|64.04|66.82|64.02|0
1641333300000|2022-01-04 21:55:00|66.79|63.99|66.72|63.92|66.84|64.04|66.71|63.91|0
1641333600000|2022-01-04 22:00:00|66.74|63.94|66.78|63.98|66.78|63.98|66.74|63.94|0
1641333900000|2022-01-04 22:05:00|66.75|63.95|66.76|63.96|66.76|63.96|66.74|63.94|0
1641334200000|2022-01-04 22:10:00|66.77|63.97|66.77|63.97|66.78|63.98|66.76|63.96|0
1641334500000|2022-01-04 22:15:00|66.79|63.99|66.75|63.95|66.79|63.99|66.75|63.95|0
1641334800000|2022-01-04 22:20:00|66.77|63.97|66.73|63.93|66.77|63.97|66.72|63.92|0
1641335100000|2022-01-04 22:25:00|66.75|63.95|66.75|63.95|66.75|63.95|66.73|63.93|0
1641335400000|2022-01-04 22:30:00|66.74|63.94|66.77|63.97|66.77|63.97|66.73|63.93|0
1641335700000|2022-01-04 22:35:00|66.76|63.96|66.78|63.98|66.79|63.99|66.76|63.96|0
1641336000000|2022-01-04 22:40:00|66.77|63.97|66.78|63.98|66.78|63.98|66.77|63.97|0
1641336300000|2022-01-04 22:45:00|66.79|63.99|66.77|63.97|66.79|63.99|66.77|63.97|0
1641336900000|2022-01-04 22:55:00|66.75|63.95|66.77|63.97|66.79|63.99|66.75|63.95|0
1641337200000|2022-01-04 23:00:00|66.74|63.94|66.75|63.95|66.8|64|66.64|63.84|0
1641337500000|2022-01-04 23:05:00|66.72|63.92|66.89|64.09|66.89|64.09|66.67|63.87|0
1641337800000|2022-01-04 23:10:00|66.84|64.04|66.83|64.03|66.87|64.07|66.77|63.97|0
1641338100000|2022-01-04 23:15:00|66.84|64.04|67.06|64.26|67.06|64.26|66.84|64.04|0
1641338400000|2022-01-04 23:20:00|67.03|64.23|67.16|64.36|67.2|64.4|67.03|64.23|0
1641338700000|2022-01-04 23:25:00|67.17|64.37|67.08|64.28|67.2|64.4|66.96|64.16|0
1641339000000|2022-01-04 23:30:00|67.1|64.3|67.13|64.33|67.23|64.43|67.1|64.3|0
1641339300000|2022-01-04 23:35:00|67.14|64.34|67.1|64.3|67.18|64.38|67.08|64.28|0
1641339600000|2022-01-04 23:40:00|67.13|64.33|67.17|64.37|67.22|64.42|67.08|64.28|0
1641339900000|2022-01-04 23:45:00|67.15|64.35|67.29|64.49|67.32|64.52|67.15|64.35|0
1641340200000|2022-01-04 23:50:00|67.28|64.48|67.22|64.42|67.29|64.49|67.17|64.37|0
1641340500000|2022-01-04 23:55:00|67.2|64.4|67.22|64.42|67.27|64.47|67.14|64.34|0
1641340800000|2022-01-05 00:00:00|67.21|64.41|67.34|64.54|67.44|64.64|67.12|64.32|0
1641341100000|2022-01-05 00:05:00|67.31|64.51|67.39|64.59|67.5|64.7|67.29|64.49|0
1641341400000|2022-01-05 00:10:00|67.36|64.56|67.32|64.52|67.46|64.66|67.29|64.49|0
1641341700000|2022-01-05 00:15:00|67.34|64.54|67.51|64.71|67.51|64.71|67.3|64.5|0
1641342000000|2022-01-05 00:20:00|67.48|64.68|67.33|64.53|67.53|64.73|67.31|64.51|0
1641342300000|2022-01-05 00:25:00|67.35|64.55|67.39|64.59|67.42|64.62|67.33|64.53|0
1641342600000|2022-01-05 00:30:00|67.38|64.58|67.45|64.65|67.54|64.74|67.38|64.58|0
1641342900000|2022-01-05 00:35:00|67.4|64.6|67.5|64.7|67.58|64.78|67.35|64.55|0
1641343200000|2022-01-05 00:40:00|67.49|64.69|67.45|64.65|67.52|64.72|67.43|64.63|0
1641343500000|2022-01-05 00:45:00|67.46|64.66|67.42|64.62|67.5|64.7|67.4|64.6|0
1641343800000|2022-01-05 00:50:00|67.45|64.65|67.35|64.55|67.45|64.65|67.32|64.52|0
1641344100000|2022-01-05 00:55:00|67.34|64.54|67.32|64.52|67.37|64.57|67.3|64.5|0
1641344400000|2022-01-05 01:00:00|67.3|64.5|67.3|64.5|67.35|64.55|67.25|64.45|0
1641344700000|2022-01-05 01:05:00|67.32|64.52|67.37|64.57|67.37|64.57|67.25|64.45|0
1641345000000|2022-01-05 01:10:00|67.39|64.59|67.17|64.37|67.44|64.64|67.17|64.37|0
1641345300000|2022-01-05 01:15:00|67.15|64.35|67|64.2|67.17|64.37|66.9|64.1|0
1641345600000|2022-01-05 01:20:00|66.97|64.17|67.05|64.25|67.12|64.32|66.97|64.17|0
1641345900000|2022-01-05 01:25:00|67.07|64.27|67.19|64.39|67.19|64.39|67.07|64.27|0
1641346200000|2022-01-05 01:30:00|67.22|64.42|67.53|64.73|67.61|64.81|67.22|64.42|0
1641346500000|2022-01-05 01:35:00|67.51|64.71|67.62|64.82|67.71|64.91|67.46|64.66|0
1641346800000|2022-01-05 01:40:00|67.63|64.83|67.68|64.88|67.75|64.95|67.58|64.78|0
1641347100000|2022-01-05 01:45:00|67.67|64.87|67.87|65.07|68|65.2|67.67|64.87|0
1641347400000|2022-01-05 01:50:00|67.9|65.1|67.76|64.96|67.9|65.1|67.7|64.9|0
1641347700000|2022-01-05 01:55:00|67.77|64.97|67.79|64.99|67.8|65|67.7|64.9|0
1641348000000|2022-01-05 02:00:00|67.77|64.97|67.77|64.97|67.77|64.97|67.6|64.8|0
1641348300000|2022-01-05 02:05:00|67.8|65|67.79|64.99|67.87|65.07|67.75|64.95|0
1641348600000|2022-01-05 02:10:00|67.75|64.95|67.67|64.87|67.77|64.97|67.6|64.8|0
1641348900000|2022-01-05 02:15:00|67.66|64.86|67.54|64.74|67.66|64.86|67.52|64.72|0
1641349200000|2022-01-05 02:20:00|67.56|64.76|67.62|64.82|67.64|64.84|67.56|64.76|0
1641349500000|2022-01-05 02:25:00|67.59|64.79|67.71|64.91|67.71|64.91|67.57|64.77|0
1641349800000|2022-01-05 02:30:00|67.74|64.94|67.66|64.86|67.81|65.01|67.61|64.81|0
1641350100000|2022-01-05 02:35:00|67.64|64.84|67.74|64.94|67.76|64.96|67.61|64.81|0
1641350400000|2022-01-05 02:40:00|67.76|64.96|67.81|65.01|67.83|65.03|67.76|64.96|0
1641350700000|2022-01-05 02:45:00|67.78|64.98|67.73|64.93|67.81|65.01|67.71|64.91|0
1641351000000|2022-01-05 02:50:00|67.71|64.91|67.71|64.91|67.73|64.93|67.66|64.86|0
1641351300000|2022-01-05 02:55:00|67.73|64.93|67.61|64.81|67.73|64.93|67.56|64.76|0
1641351600000|2022-01-05 03:00:00|67.58|64.78|67.58|64.78|67.63|64.83|67.53|64.73|0
1641351900000|2022-01-05 03:05:00|67.57|64.77|67.58|64.78|67.6|64.8|67.53|64.73|0
1641352200000|2022-01-05 03:10:00|67.6|64.8|67.73|64.93|67.75|64.95|67.58|64.78|0
1641352500000|2022-01-05 03:15:00|67.75|64.95|67.77|64.97|67.82|65.02|67.75|64.95|0
1641352800000|2022-01-05 03:20:00|67.8|65|67.72|64.92|67.82|65.02|67.67|64.87|0
1641353100000|2022-01-05 03:25:00|67.75|64.95|67.72|64.92|67.77|64.97|67.72|64.92|0
1641353400000|2022-01-05 03:30:00|67.73|64.93|67.72|64.92|67.79|64.99|67.67|64.87|0
1641353700000|2022-01-05 03:35:00|67.7|64.9|67.62|64.82|67.7|64.9|67.59|64.79|0
1641354000000|2022-01-05 03:40:00|67.64|64.84|67.59|64.79|67.64|64.84|67.59|64.79|0
1641354300000|2022-01-05 03:45:00|67.62|64.82|67.69|64.89|67.69|64.89|67.62|64.82|0
1641354600000|2022-01-05 03:50:00|67.72|64.92|67.6|64.8|67.72|64.92|67.59|64.79|0
1641354900000|2022-01-05 03:55:00|67.59|64.79|67.58|64.78|67.64|64.84|67.54|64.74|0
1641355200000|2022-01-05 04:00:00|67.59|64.79|67.56|64.76|67.59|64.79|67.51|64.71|0
1641355500000|2022-01-05 04:05:00|67.59|64.79|67.61|64.81|67.64|64.84|67.59|64.79|0
1641355800000|2022-01-05 04:10:00|67.59|64.79|67.61|64.81|67.61|64.81|67.58|64.78|0
1641356100000|2022-01-05 04:15:00|67.63|64.83|67.63|64.83|67.66|64.86|67.61|64.81|0
1641356400000|2022-01-05 04:20:00|67.61|64.81|67.58|64.78|67.63|64.83|67.58|64.78|0
1641356700000|2022-01-05 04:25:00|67.59|64.79|67.63|64.83|67.63|64.83|67.59|64.79|0
1641357000000|2022-01-05 04:30:00|67.65|64.85|67.7|64.9|67.73|64.93|67.65|64.85|0
1641357300000|2022-01-05 04:35:00|67.68|64.88|67.75|64.95|67.8|65|67.68|64.88|0
1641357600000|2022-01-05 04:40:00|67.72|64.92|67.7|64.9|67.72|64.92|67.67|64.87|0
1641357900000|2022-01-05 04:45:00|67.67|64.87|67.61|64.81|67.7|64.9|67.61|64.81|0
1641358200000|2022-01-05 04:50:00|67.62|64.82|67.67|64.87|67.7|64.9|67.6|64.8|0
1641358500000|2022-01-05 04:55:00|67.7|64.9|67.67|64.87|67.7|64.9|67.67|64.87|0
1641358800000|2022-01-05 05:00:00|67.69|64.89|67.74|64.94|67.82|65.02|67.63|64.83|0
1641359100000|2022-01-05 05:05:00|67.75|64.95|67.81|65.01|67.86|65.06|67.72|64.92|0
1641359400000|2022-01-05 05:10:00|67.79|64.99|67.66|64.86|67.81|65.01|67.66|64.86|0
1641359700000|2022-01-05 05:15:00|67.69|64.89|67.84|65.04|67.86|65.06|67.66|64.86|0
1641360000000|2022-01-05 05:20:00|67.81|65.01|67.98|65.18|68.01|65.21|67.81|65.01|0
1641360300000|2022-01-05 05:25:00|67.96|65.16|68.13|65.33|68.21|65.41|67.86|65.06|0
1641360600000|2022-01-05 05:30:00|68.11|65.31|68.1|65.3|68.12|65.32|67.98|65.18|0
1641360900000|2022-01-05 05:35:00|68.08|65.28|67.95|65.15|68.18|65.38|67.94|65.14|0
1641361200000|2022-01-05 05:40:00|67.97|65.17|68|65.2|68|65.2|67.9|65.1|0
1641361500000|2022-01-05 05:45:00|68.03|65.23|67.98|65.18|68.05|65.25|67.95|65.15|0
1641361800000|2022-01-05 05:50:00|67.99|65.19|68|65.2|68.05|65.25|67.97|65.17|0
1641362100000|2022-01-05 05:55:00|67.97|65.17|68.05|65.25|68.05|65.25|67.97|65.17|0
1641362400000|2022-01-05 06:00:00|68.07|65.27|68|65.2|68.07|65.27|68|65.2|0
1641362700000|2022-01-05 06:05:00|67.97|65.17|68.17|65.37|68.22|65.42|67.97|65.17|0
1641363000000|2022-01-05 06:10:00|68.16|65.36|67.98|65.18|68.16|65.36|67.97|65.17|0
1641363300000|2022-01-05 06:15:00|67.97|65.17|67.92|65.12|67.99|65.19|67.88|65.08|0
1641363600000|2022-01-05 06:20:00|67.89|65.09|67.82|65.02|67.89|65.09|67.82|65.02|0
1641363900000|2022-01-05 06:25:00|67.84|65.04|67.86|65.06|67.89|65.09|67.82|65.02|0
1641364200000|2022-01-05 06:30:00|67.89|65.09|67.91|65.11|67.96|65.16|67.85|65.05|0
1641364500000|2022-01-05 06:35:00|67.89|65.09|67.84|65.04|67.91|65.11|67.81|65.01|0
1641364800000|2022-01-05 06:40:00|67.81|65.01|67.54|64.74|67.81|65.01|67.54|64.74|0
1641365100000|2022-01-05 06:45:00|67.56|64.76|67.38|64.58|67.56|64.76|67.34|64.54|0
1641365400000|2022-01-05 06:50:00|67.37|64.57|67.41|64.61|67.44|64.64|67.34|64.54|0
1641365700000|2022-01-05 06:55:00|67.44|64.64|67.46|64.66|67.46|64.66|67.31|64.51|0
1641366000000|2022-01-05 07:00:00|67.42|64.62|67.39|64.59|67.58|64.78|67.36|64.56|0
1641366300000|2022-01-05 07:05:00|67.4|64.6|67.25|64.45|67.41|64.61|67.21|64.41|0
1641366600000|2022-01-05 07:10:00|67.26|64.46|67.28|64.48|67.33|64.53|67.21|64.41|0
1641366900000|2022-01-05 07:15:00|67.31|64.51|67.21|64.41|67.31|64.51|67.21|64.41|0
1641367200000|2022-01-05 07:20:00|67.22|64.42|67.36|64.56|67.36|64.56|67.21|64.41|0
1641367500000|2022-01-05 07:25:00|67.33|64.53|67.38|64.58|67.43|64.63|67.31|64.51|0
1641367800000|2022-01-05 07:30:00|67.4|64.6|67.25|64.45|67.43|64.63|67.25|64.45|0
1641368100000|2022-01-05 07:35:00|67.23|64.43|67.47|64.67|67.47|64.67|67.2|64.4|0
1641368400000|2022-01-05 07:40:00|67.45|64.65|67.28|64.48|67.47|64.67|67.25|64.45|0
1641368700000|2022-01-05 07:45:00|67.3|64.5|66.93|64.13|67.3|64.5|66.93|64.13|0
1641369000000|2022-01-05 07:50:00|66.91|64.11|66.95|64.15|67.03|64.23|66.86|64.06|0
1641369300000|2022-01-05 07:55:00|66.93|64.13|67.03|64.23|67.05|64.25|66.88|64.08|0
1641369600000|2022-01-05 08:00:00|66.98|64.18|66.47|63.67|67.05|64.25|66.28|63.48|0
1641369900000|2022-01-05 08:05:00|66.27|63.87|66.88|64.48|67.05|64.65|66.27|63.87|0
1641370200000|2022-01-05 08:10:00|66.91|64.51|66.78|64.38|67.03|64.63|66.66|64.26|0
1641370500000|2022-01-05 08:15:00|66.76|64.36|66.83|64.43|66.85|64.45|66.64|64.24|0
1641370800000|2022-01-05 08:20:00|66.85|64.45|66.73|64.33|67.1|64.7|66.73|64.33|0
1641371100000|2022-01-05 08:25:00|66.74|64.34|66.83|64.43|66.85|64.45|66.66|64.26|0
1641371400000|2022-01-05 08:30:00|66.81|64.41|66.95|64.55|66.95|64.55|66.63|64.23|0
1641371700000|2022-01-05 08:35:00|66.96|64.56|66.86|64.46|67.07|64.67|66.86|64.46|0
1641372000000|2022-01-05 08:40:00|66.87|64.47|66.87|64.47|66.9|64.5|66.7|64.3|0
1641372300000|2022-01-05 08:45:00|66.85|64.45|67.07|64.67|67.07|64.67|66.8|64.4|0
1641372600000|2022-01-05 08:50:00|67.04|64.64|67.04|64.64|67.09|64.69|66.97|64.57|0
1641372900000|2022-01-05 08:55:00|67.06|64.66|66.92|64.52|67.11|64.71|66.87|64.47|0
1641373200000|2022-01-05 09:00:00|66.89|64.49|66.82|64.42|66.99|64.59|66.72|64.32|0
1641373500000|2022-01-05 09:05:00|66.8|64.4|66.69|64.29|66.8|64.4|66.57|64.17|0
1641373800000|2022-01-05 09:10:00|66.67|64.27|66.42|64.02|66.77|64.37|66.4|64|0
1641374100000|2022-01-05 09:15:00|66.5|64.1|66.32|63.92|66.5|64.1|66.16|63.76|0
1641374400000|2022-01-05 09:20:00|66.3|63.9|66.3|63.9|66.37|63.97|66.18|63.78|0
1641374700000|2022-01-05 09:25:00|66.32|63.92|66.35|63.95|66.37|63.97|66.27|63.87|0
1641375000000|2022-01-05 09:30:00|66.33|63.93|66.39|63.99|66.43|64.03|66.32|63.92|0
1641375300000|2022-01-05 09:35:00|66.38|63.98|66.51|64.11|66.51|64.11|66.34|63.94|0
1641375600000|2022-01-05 09:40:00|66.53|64.13|66.39|63.99|66.56|64.16|66.32|63.92|0
1641375900000|2022-01-05 09:45:00|66.44|64.04|66.44|64.04|66.53|64.13|66.32|63.92|0
1641376200000|2022-01-05 09:50:00|66.43|64.03|66.4|64|66.48|64.08|66.38|63.98|0
1641376500000|2022-01-05 09:55:00|66.39|63.99|66.32|63.92|66.46|64.06|66.25|63.85|0
1641376800000|2022-01-05 10:00:00|66.29|63.89|66.17|63.77|66.36|63.96|66.07|63.67|0
1641377100000|2022-01-05 10:05:00|66.12|63.72|65.99|63.59|66.19|63.79|65.95|63.55|0
1641377400000|2022-01-05 10:10:00|65.97|63.57|66.19|63.79|66.26|63.86|65.95|63.55|0
1641377700000|2022-01-05 10:15:00|66.21|63.81|66.23|63.83|66.26|63.86|66.19|63.79|0
1641378000000|2022-01-05 10:20:00|66.21|63.81|66.26|63.86|66.31|63.91|66.16|63.76|0
1641378300000|2022-01-05 10:25:00|66.23|63.83|66.09|63.69|66.24|63.84|66.09|63.69|0
1641378600000|2022-01-05 10:30:00|66.01|63.61|66.25|63.85|66.33|63.93|65.96|63.56|0
1641378900000|2022-01-05 10:35:00|66.23|63.83|66.4|64|66.45|64.05|66.23|63.83|0
1641379200000|2022-01-05 10:40:00|66.37|63.97|66.49|64.09|66.52|64.12|66.35|63.95|0
1641379500000|2022-01-05 10:45:00|66.47|64.07|66.46|64.06|66.52|64.12|66.4|64|0
1641379800000|2022-01-05 10:50:00|66.44|64.04|66.51|64.11|66.56|64.16|66.38|63.98|0
1641380100000|2022-01-05 10:55:00|66.49|64.09|66.49|64.09|66.51|64.11|66.27|63.87|0
1641380400000|2022-01-05 11:00:00|66.51|64.11|66.66|64.26|66.66|64.26|66.44|64.04|0
1641380700000|2022-01-05 11:05:00|66.63|64.23|66.61|64.21|66.78|64.38|66.56|64.16|0
1641381000000|2022-01-05 11:10:00|66.62|64.22|66.48|64.08|66.71|64.31|66.46|64.06|0
1641381300000|2022-01-05 11:15:00|66.51|64.11|66.58|64.18|66.68|64.28|66.46|64.06|0
1641381600000|2022-01-05 11:20:00|66.6|64.2|66.73|64.33|66.73|64.33|66.53|64.13|0
1641381900000|2022-01-05 11:25:00|66.77|64.37|66.77|64.37|66.82|64.42|66.58|64.18|0
1641382200000|2022-01-05 11:30:00|66.8|64.4|66.8|64.4|66.8|64.4|66.7|64.3|0
1641382500000|2022-01-05 11:35:00|66.82|64.42|66.75|64.35|66.82|64.42|66.72|64.32|0
1641382800000|2022-01-05 11:40:00|66.72|64.32|66.62|64.22|66.75|64.35|66.6|64.2|0
1641383100000|2022-01-05 11:45:00|66.65|64.25|66.57|64.17|66.67|64.27|66.52|64.12|0
1641383400000|2022-01-05 11:50:00|66.52|64.12|66.55|64.15|66.69|64.29|66.5|64.1|0
1641383700000|2022-01-05 11:55:00|66.52|64.12|66.54|64.14|66.62|64.22|66.5|64.1|0
1641384000000|2022-01-05 12:00:00|66.57|64.17|66.59|64.19|66.62|64.22|66.45|64.05|0
1641384300000|2022-01-05 12:05:00|66.62|64.22|65.49|63.09|66.71|64.31|64.51|62.11|0
1641384600000|2022-01-05 12:10:00|65.46|63.06|65.41|63.01|65.51|63.11|65.37|62.97|0
1641384900000|2022-01-05 12:15:00|65.39|62.99|65.46|63.06|65.51|63.11|65.34|62.94|0
1641385200000|2022-01-05 12:20:00|65.45|63.05|65.68|63.28|65.68|63.28|65.44|63.04|0
1641385500000|2022-01-05 12:25:00|65.67|63.27|65.43|63.03|65.7|63.3|65.41|63.01|0
1641385800000|2022-01-05 12:30:00|65.46|63.06|65.55|63.15|65.58|63.18|65.4|63|0
1641386100000|2022-01-05 12:35:00|65.53|63.13|65.7|63.3|65.7|63.3|65.5|63.1|0
1641386400000|2022-01-05 12:40:00|65.72|63.32|65.74|63.34|65.79|63.39|65.7|63.3|0
1641386700000|2022-01-05 12:45:00|65.77|63.37|65.96|63.56|65.96|63.56|65.74|63.34|0
1641387000000|2022-01-05 12:50:00|65.94|63.54|65.91|63.51|65.96|63.56|65.89|63.49|0
1641387300000|2022-01-05 12:55:00|65.92|63.52|65.76|63.36|65.96|63.56|65.74|63.34|0
1641387600000|2022-01-05 13:00:00|65.71|63.31|65.74|63.34|65.76|63.36|65.62|63.22|0
1641387900000|2022-01-05 13:05:00|65.71|63.31|65.74|63.34|65.76|63.36|65.59|63.19|0
1641388200000|2022-01-05 13:10:00|65.76|63.36|65.93|63.53|65.95|63.55|65.76|63.36|0
1641388500000|2022-01-05 13:15:00|65.95|63.55|65.66|63.26|66.14|63.74|65.56|63.16|0
1641388800000|2022-01-05 13:20:00|65.68|63.28|65.65|63.25|65.78|63.38|65.61|63.21|0
1641389100000|2022-01-05 13:25:00|65.63|63.23|65.56|63.16|65.66|63.26|65.46|63.06|0
1641389400000|2022-01-05 13:30:00|65.54|63.14|65.51|63.11|65.68|63.28|65.46|63.06|0
1641389700000|2022-01-05 13:35:00|65.49|63.09|65.63|63.23|65.7|63.3|65.46|63.06|0
1641390000000|2022-01-05 13:40:00|65.65|63.25|65.6|63.2|65.7|63.3|65.53|63.13|0
1641390300000|2022-01-05 13:45:00|65.58|63.18|65.72|63.32|65.82|63.42|65.53|63.13|0
1641390600000|2022-01-05 13:50:00|65.71|63.31|65.4|63|65.77|63.37|65.4|63|0
1641390900000|2022-01-05 13:55:00|65.41|63.01|65.43|63.03|65.43|63.03|65.29|62.89|0
1641391200000|2022-01-05 14:00:00|65.41|63.01|65.65|63.25|65.67|63.27|65.31|62.91|0
1641391500000|2022-01-05 14:05:00|65.7|63.3|65.74|63.34|65.79|63.39|65.57|63.17|0
1641391800000|2022-01-05 14:10:00|65.72|63.32|65.4|63|65.72|63.32|65.4|63|0
1641392100000|2022-01-05 14:15:00|65.38|62.98|65.43|63.03|65.47|63.07|65.31|62.91|0
1641392400000|2022-01-05 14:20:00|65.39|62.99|65.35|62.95|65.52|63.12|65.35|62.95|0
1641392700000|2022-01-05 14:25:00|65.38|62.98|65.6|63.2|65.69|63.29|65.36|62.96|0
1641393000000|2022-01-05 14:30:00|65.52|63.12|66.37|63.97|66.37|63.97|65.16|62.76|0
1641393300000|2022-01-05 14:35:00|66.44|64.04|66.15|63.75|66.61|64.21|65.76|63.36|0
1641393600000|2022-01-05 14:40:00|66.12|63.72|65.93|63.53|66.24|63.84|65.35|62.95|0
1641393900000|2022-01-05 14:45:00|65.96|63.56|66.07|63.67|66.39|63.99|65.88|63.48|0
1641394200000|2022-01-05 14:50:00|66.1|63.7|65.05|62.65|66.19|63.79|64.88|62.48|0
1641394500000|2022-01-05 14:55:00|65.07|62.67|64.9|62.5|65.1|62.7|64.69|62.29|0
1641394800000|2022-01-05 15:00:00|64.93|62.53|65.21|62.81|65.34|62.94|64.69|62.29|0
1641395100000|2022-01-05 15:05:00|65.24|62.84|65.06|62.66|65.24|62.84|64.8|62.4|0
1641395400000|2022-01-05 15:10:00|65.02|62.62|65.19|62.79|65.21|62.81|64.85|62.45|0
1641395700000|2022-01-05 15:15:00|65.16|62.76|65.08|62.68|65.16|62.76|64.9|62.5|0
1641396000000|2022-01-05 15:20:00|65.07|62.67|64.68|62.28|65.07|62.67|64.58|62.18|0
1641396300000|2022-01-05 15:25:00|64.66|62.26|64.39|61.99|64.66|62.26|64.18|61.78|0
1641396600000|2022-01-05 15:30:00|64.44|62.04|64.99|62.59|65.04|62.64|64.41|62.01|0
1641396900000|2022-01-05 15:35:00|64.96|62.56|64.99|62.59|65.08|62.68|64.75|62.35|0
1641397200000|2022-01-05 15:40:00|64.94|62.54|64.87|62.47|65.01|62.61|64.77|62.37|0
1641397500000|2022-01-05 15:45:00|64.84|62.44|64.89|62.49|65.11|62.71|64.75|62.35|0
1641397800000|2022-01-05 15:50:00|64.91|62.51|64.86|62.46|65.15|62.75|64.84|62.44|0
1641398100000|2022-01-05 15:55:00|64.89|62.49|64.81|62.41|65.03|62.63|64.77|62.37|0
1641398400000|2022-01-05 16:00:00|64.79|62.39|65.15|62.75|65.15|62.75|64.72|62.32|0
1641398700000|2022-01-05 16:05:00|65.12|62.72|65.34|62.94|65.41|63.01|65.03|62.63|0
1641399000000|2022-01-05 16:10:00|65.32|62.92|65.17|62.77|65.58|63.18|65.17|62.77|0
1641399300000|2022-01-05 16:15:00|65.19|62.79|65.14|62.74|65.19|62.79|65.02|62.62|0
1641399600000|2022-01-05 16:20:00|65.16|62.76|65.14|62.74|65.24|62.84|64.95|62.55|0
1641399900000|2022-01-05 16:25:00|65.13|62.73|64.85|62.45|65.14|62.74|64.85|62.45|0
1641400200000|2022-01-05 16:30:00|64.92|62.52|65.31|62.91|65.36|62.96|64.83|62.43|0
1641400500000|2022-01-05 16:35:00|65.26|62.86|65.19|62.79|65.43|63.03|65.16|62.76|0
1641400800000|2022-01-05 16:40:00|65.21|62.81|65.67|63.27|65.72|63.32|65.16|62.76|0
1641401100000|2022-01-05 16:45:00|65.62|63.22|65.62|63.22|65.74|63.34|65.47|63.07|0
1641401400000|2022-01-05 16:50:00|65.6|63.2|65.69|63.29|65.74|63.34|65.52|63.12|0
1641401700000|2022-01-05 16:55:00|65.67|63.27|65.52|63.12|65.69|63.29|65.42|63.02|0
1641402000000|2022-01-05 17:00:00|65.54|63.14|65.23|62.83|65.67|63.27|65.23|62.83|0
1641402300000|2022-01-05 17:05:00|65.25|62.85|65.35|62.95|65.47|63.07|65.18|62.78|0
1641402600000|2022-01-05 17:10:00|65.37|62.97|65.2|62.8|65.37|62.97|65.2|62.8|0
1641402900000|2022-01-05 17:15:00|65.18|62.78|65.05|62.65|65.25|62.85|65.03|62.63|0
1641403200000|2022-01-05 17:20:00|65.08|62.68|65.03|62.63|65.17|62.77|64.96|62.56|0
1641403500000|2022-01-05 17:25:00|65|62.6|64.91|62.51|65.03|62.63|64.84|62.44|0
1641403800000|2022-01-05 17:30:00|64.93|62.53|65.22|62.82|65.29|62.89|64.91|62.51|0
1641404100000|2022-01-05 17:35:00|65.24|62.84|65.75|63.35|65.82|63.42|65.22|62.82|0
1641404400000|2022-01-05 17:40:00|65.78|63.38|65.85|63.45|65.97|63.57|65.6|63.2|0
1641404700000|2022-01-05 17:45:00|65.82|63.42|65.99|63.59|66.11|63.71|65.8|63.4|0
1641405000000|2022-01-05 17:50:00|65.97|63.57|65.87|63.47|66.14|63.74|65.84|63.44|0
1641405300000|2022-01-05 17:55:00|65.89|63.49|66.11|63.71|66.14|63.74|65.84|63.44|0
1641405600000|2022-01-05 18:00:00|66.14|63.74|66.06|63.66|66.26|63.86|66.01|63.61|0
1641405900000|2022-01-05 18:05:00|66.04|63.64|66.79|64.39|68.77|66.37|65.32|62.92|0
1641406200000|2022-01-05 18:10:00|66.81|64.41|66.79|64.39|67.04|64.64|66.72|64.32|0
1641406500000|2022-01-05 18:15:00|66.76|64.36|66.71|64.31|66.76|64.36|66.54|64.14|0
1641406800000|2022-01-05 18:20:00|66.69|64.29|66.47|64.07|66.69|64.29|66.34|63.94|0
1641407100000|2022-01-05 18:25:00|66.42|64.02|66.49|64.09|66.54|64.14|66.39|63.99|0
1641407400000|2022-01-05 18:30:00|66.46|64.06|66.45|64.05|66.51|64.11|66.24|63.84|0
1641407700000|2022-01-05 18:35:00|66.46|64.06|66.44|64.04|66.66|64.26|66.34|63.94|0
1641408000000|2022-01-05 18:40:00|66.46|64.06|66.43|64.03|66.51|64.11|66.26|63.86|0
1641408300000|2022-01-05 18:45:00|66.46|64.06|66.68|64.28|66.73|64.33|66.34|63.94|0
1641408600000|2022-01-05 18:50:00|66.63|64.23|66.58|64.18|66.7|64.3|66.51|64.11|0
1641408900000|2022-01-05 18:55:00|66.55|64.15|66.5|64.1|66.68|64.28|66.46|64.06|0
1641409200000|2022-01-05 19:00:00|66.52|64.12|67.07|64.67|67.07|64.67|65.55|63.15|0
1641409500000|2022-01-05 19:05:00|67|64.6|68.79|66.39|68.84|66.44|66.54|64.14|0
1641409800000|2022-01-05 19:10:00|68.74|66.34|69.53|67.13|69.87|67.47|68.72|66.32|0
1641410100000|2022-01-05 19:15:00|69.55|67.15|69.62|67.22|70.01|67.61|68.9|66.5|0
1641410400000|2022-01-05 19:20:00|69.58|67.18|69.58|67.18|69.81|67.41|69.2|66.8|0
1641410700000|2022-01-05 19:25:00|69.53|67.13|69.76|67.36|69.89|67.49|69.1|66.7|0
1641411000000|2022-01-05 19:30:00|69.71|67.31|70.58|68.18|70.61|68.21|69.28|66.88|0
1641411300000|2022-01-05 19:35:00|70.56|68.16|70.81|68.41|71.31|68.91|70.4|68|0
1641411600000|2022-01-05 19:40:00|70.92|68.52|71.86|69.46|71.86|69.46|70.92|68.52|0
1641411900000|2022-01-05 19:45:00|71.83|69.43|71.28|68.88|72.02|69.62|71.25|68.85|0
1641412200000|2022-01-05 19:50:00|71.25|68.85|70.49|68.09|71.32|68.92|69.55|67.15|0
1641412500000|2022-01-05 19:55:00|70.59|68.19|70.72|68.32|70.96|68.56|70.54|68.14|0
1641412800000|2022-01-05 20:00:00|70.83|68.43|71.66|69.26|71.66|69.26|70.83|68.43|0
1641413100000|2022-01-05 20:05:00|71.64|69.24|72.81|70.41|73.13|70.73|70.5|68.1|0
1641413400000|2022-01-05 20:10:00|72.86|70.46|72.56|70.16|73.07|70.67|72.3|69.9|0
1641413700000|2022-01-05 20:15:00|72.59|70.19|72.64|70.24|72.96|70.56|72.43|70.03|0
1641414000000|2022-01-05 20:20:00|72.71|70.31|72.83|70.43|73.12|70.72|72.48|70.08|0
1641414300000|2022-01-05 20:25:00|72.88|70.48|73.01|70.61|73.15|70.75|72.48|70.08|0
1641414600000|2022-01-05 20:30:00|73.15|70.75|73.09|70.69|74.02|71.62|72.96|70.56|0
1641414900000|2022-01-05 20:35:00|73.05|70.65|71.36|68.96|73.36|70.96|70.73|68.33|0
1641415200000|2022-01-05 20:40:00|71.28|68.88|72.37|69.97|72.39|69.99|70.97|68.57|0
1641415500000|2022-01-05 20:45:00|72.31|69.91|73.17|70.77|73.17|70.77|72.31|69.91|0
1641415800000|2022-01-05 20:50:00|73.41|71.01|73.14|70.74|73.41|71.01|72.66|70.26|0
1641416100000|2022-01-05 20:55:00|73.09|70.69|75.62|73.22|75.65|73.25|72.75|70.35|0
1641416400000|2022-01-05 21:00:00|75.48|73.08|75.65|73.25|75.78|73.38|75.29|72.89|0
1641416700000|2022-01-05 21:05:00|75.62|73.22|75.12|72.72|75.76|73.36|74.99|72.59|0
1641417000000|2022-01-05 21:10:00|75.09|72.69|74.85|72.45|75.2|72.8|74.79|72.39|0
1641417300000|2022-01-05 21:15:00|75.1|72.3|75.15|72.35|75.18|72.38|75.02|72.22|0
1641417600000|2022-01-05 21:20:00|75.1|72.3|75.26|72.46|75.32|72.52|75.09|72.29|0
1641417900000|2022-01-05 21:25:00|75.28|72.48|75.4|72.6|75.4|72.6|75.26|72.46|0
1641418200000|2022-01-05 21:30:00|75.37|72.57|75.4|72.6|75.4|72.6|75.34|72.54|0
1641418500000|2022-01-05 21:35:00|75.37|72.57|75.39|72.59|75.39|72.59|75.37|72.57|0
1641418800000|2022-01-05 21:40:00|75.37|72.57|75.61|72.81|75.61|72.81|75.37|72.57|0
1641419100000|2022-01-05 21:45:00|75.52|72.72|75.67|72.87|75.72|72.92|75.42|72.62|0
1641419400000|2022-01-05 21:50:00|75.64|72.84|75.72|72.92|75.75|72.95|75.5|72.7|0
1641419700000|2022-01-05 21:55:00|75.75|72.95|75.73|72.93|75.94|73.14|75.69|72.89|0
1641420000000|2022-01-05 22:00:00|75.74|72.94|75.79|72.99|75.79|72.99|75.73|72.93|0
1641420300000|2022-01-05 22:05:00|75.72|72.92|75.78|72.98|75.78|72.98|75.7|72.9|0
1641420600000|2022-01-05 22:10:00|75.77|72.97|75.8|73|75.8|73|75.69|72.89|0
1641420900000|2022-01-05 22:15:00|75.81|73.01|75.74|72.94|75.81|73.01|75.73|72.93|0
1641421200000|2022-01-05 22:20:00|75.72|72.92|75.73|72.93|75.75|72.95|75.71|72.91|0
1641421500000|2022-01-05 22:25:00|75.72|72.92|75.73|72.93|75.73|72.93|75.68|72.88|0
1641421800000|2022-01-05 22:30:00|75.72|72.92|75.76|72.96|75.76|72.96|75.71|72.91|0
1641422100000|2022-01-05 22:35:00|75.75|72.95|75.76|72.96|75.76|72.96|75.75|72.95|0
1641422400000|2022-01-05 22:40:00|75.78|72.98|75.77|72.97|75.78|72.98|75.77|72.97|0
1641422700000|2022-01-05 22:45:00|75.78|72.98|75.75|72.95|75.78|72.98|75.73|72.93|0
1641423000000|2022-01-05 22:50:00|75.73|72.93|75.74|72.94|75.74|72.94|75.69|72.89|0
1641423300000|2022-01-05 22:55:00|75.73|72.93|75.72|72.92|75.73|72.93|75.61|72.81|0
1641423600000|2022-01-05 23:00:00|75.57|72.77|76.11|73.31|76.11|73.31|75.48|72.68|0
1641423900000|2022-01-05 23:05:00|76.08|73.28|76.47|73.67|76.78|73.98|76.05|73.25|0
1641424200000|2022-01-05 23:10:00|76.41|73.61|76.3|73.5|76.52|73.72|76.3|73.5|0
1641424500000|2022-01-05 23:15:00|76.22|73.42|75.99|73.19|76.25|73.45|75.94|73.14|0
1641424800000|2022-01-05 23:20:00|76.01|73.21|75.66|72.86|76.05|73.25|75.64|72.84|0
1641425100000|2022-01-05 23:25:00|75.64|72.84|75.33|72.53|75.64|72.84|75.33|72.53|0
1641425400000|2022-01-05 23:30:00|75.3|72.5|75.22|72.42|75.39|72.59|75.14|72.34|0
1641425700000|2022-01-05 23:35:00|75.19|72.39|75.33|72.53|75.58|72.78|75.19|72.39|0
1641426000000|2022-01-05 23:40:00|75.3|72.5|75.23|72.43|75.49|72.69|75.2|72.4|0
1641426300000|2022-01-05 23:45:00|75.24|72.44|75.33|72.53|75.44|72.64|75.19|72.39|0
1641426600000|2022-01-05 23:50:00|75.31|72.51|75.24|72.44|75.32|72.52|75.19|72.39|0
1641426900000|2022-01-05 23:55:00|75.21|72.41|74.99|72.19|75.21|72.41|74.94|72.14|0
1641427200000|2022-01-06 00:00:00|75.02|72.22|74.82|72.02|75.02|72.22|74.82|72.02|0
1641427500000|2022-01-06 00:05:00|74.84|72.04|74.94|72.14|75.07|72.27|74.69|71.89|0
1641427800000|2022-01-06 00:10:00|74.91|72.11|74.64|71.84|74.91|72.11|74.64|71.84|0
1641428100000|2022-01-06 00:15:00|74.61|71.81|74.72|71.92|74.72|71.92|74.5|71.7|0
1641428400000|2022-01-06 00:20:00|74.74|71.94|74.96|72.16|74.97|72.17|74.63|71.83|0
1641428700000|2022-01-06 00:25:00|74.93|72.13|74.69|71.89|74.93|72.13|74.66|71.86|0
1641429000000|2022-01-06 00:30:00|74.71|71.91|74.68|71.88|74.77|71.97|74.49|71.69|0
1641429300000|2022-01-06 00:35:00|74.67|71.87|75.2|72.4|75.2|72.4|74.63|71.83|0
1641429600000|2022-01-06 00:40:00|75.17|72.37|75.44|72.64|75.44|72.64|75.17|72.37|0
1641429900000|2022-01-06 00:45:00|75.47|72.67|75.2|72.4|75.69|72.89|75.17|72.37|0
1641430200000|2022-01-06 00:50:00|75.22|72.42|74.95|72.15|75.22|72.42|74.9|72.1|0
1641430500000|2022-01-06 00:55:00|74.98|72.18|75|72.2|75.11|72.31|74.98|72.18|0
1641430800000|2022-01-06 01:00:00|74.97|72.17|74.86|72.06|75.33|72.53|74.81|72.01|0
1641431100000|2022-01-06 01:05:00|74.89|72.09|75.7|72.9|75.7|72.9|74.86|72.06|0
1641431400000|2022-01-06 01:10:00|75.66|72.86|75.63|72.83|75.97|73.17|75.46|72.66|0
1641431700000|2022-01-06 01:15:00|75.6|72.8|75.3|72.5|75.6|72.8|75.19|72.39|0
1641432000000|2022-01-06 01:20:00|75.27|72.47|75.19|72.39|75.36|72.56|75.19|72.39|0
1641432300000|2022-01-06 01:25:00|75.16|72.36|75.1|72.3|75.19|72.39|75.05|72.25|0
1641432600000|2022-01-06 01:30:00|75.13|72.33|74.5|71.7|75.35|72.55|74.5|71.7|0
1641432900000|2022-01-06 01:35:00|74.53|71.73|74.99|72.19|74.99|72.19|74.47|71.67|0
1641433200000|2022-01-06 01:40:00|74.96|72.16|74.82|72.02|75.15|72.35|74.81|72.01|0
1641433500000|2022-01-06 01:45:00|74.81|72.01|74.95|72.15|75.1|72.3|74.69|71.89|0
1641433800000|2022-01-06 01:50:00|74.96|72.16|74.77|71.97|74.96|72.16|74.71|71.91|0
1641434100000|2022-01-06 01:55:00|74.82|72.02|74.98|72.18|75.09|72.29|74.79|71.99|0
1641434400000|2022-01-06 02:00:00|74.92|72.12|75.16|72.36|75.37|72.57|74.92|72.12|0
1641434700000|2022-01-06 02:05:00|75.17|72.37|75.39|72.59|75.42|72.62|75.13|72.33|0
1641435000000|2022-01-06 02:10:00|75.42|72.62|75.25|72.45|75.42|72.62|75.06|72.26|0
1641435300000|2022-01-06 02:15:00|75.22|72.42|75.33|72.53|75.75|72.95|75.22|72.42|0
1641435600000|2022-01-06 02:20:00|75.32|72.52|75.43|72.63|75.55|72.75|75.26|72.46|0
1641435900000|2022-01-06 02:25:00|75.44|72.64|75.82|73.02|75.88|73.08|75.41|72.61|0
1641436200000|2022-01-06 02:30:00|75.85|73.05|74.76|71.96|75.88|73.08|74.73|71.93|0
1641436500000|2022-01-06 02:35:00|74.73|71.93|74.88|72.08|74.95|72.15|74.73|71.93|0
1641436800000|2022-01-06 02:40:00|74.9|72.1|75.2|72.4|75.33|72.53|74.9|72.1|0
1641437100000|2022-01-06 02:45:00|75.22|72.42|75.17|72.37|75.33|72.53|75.17|72.37|0
1641437400000|2022-01-06 02:50:00|75.18|72.38|75.06|72.26|75.22|72.42|75.06|72.26|0
1641437700000|2022-01-06 02:55:00|75.08|72.28|74.74|71.94|75.16|72.36|74.73|71.93|0
1641438000000|2022-01-06 03:00:00|74.73|71.93|74.75|71.95|74.83|72.03|74.67|71.87|0
1641438300000|2022-01-06 03:05:00|74.74|71.94|74.91|72.11|74.93|72.13|74.72|71.92|0
1641438600000|2022-01-06 03:10:00|74.94|72.14|75.3|72.5|75.49|72.69|74.94|72.14|0
1641438900000|2022-01-06 03:15:00|75.27|72.47|75.35|72.55|75.47|72.67|75.21|72.41|0
1641439200000|2022-01-06 03:20:00|75.38|72.58|75.18|72.38|75.46|72.66|75.13|72.33|0
1641439500000|2022-01-06 03:25:00|75.21|72.41|75.1|72.3|75.35|72.55|75.07|72.27|0
1641439800000|2022-01-06 03:30:00|75.13|72.33|75.23|72.43|75.36|72.56|75.13|72.33|0
1641440100000|2022-01-06 03:35:00|75.28|72.48|75.15|72.35|75.34|72.54|75.01|72.21|0
1641440400000|2022-01-06 03:40:00|75.16|72.36|75.89|73.09|75.89|73.09|75.16|72.36|0
1641440700000|2022-01-06 03:45:00|75.87|73.07|76.28|73.48|76.34|73.54|75.85|73.05|0
1641441000000|2022-01-06 03:50:00|76.25|73.45|76.7|73.9|76.7|73.9|76.18|73.38|0
1641441300000|2022-01-06 03:55:00|76.67|73.87|76.86|74.06|76.92|74.12|76.59|73.79|0
1641441600000|2022-01-06 04:00:00|76.81|74.01|76.86|74.06|76.89|74.09|76.67|73.87|0
1641441900000|2022-01-06 04:05:00|76.92|74.12|76.71|73.91|76.95|74.15|76.69|73.89|0
1641442200000|2022-01-06 04:10:00|76.78|73.98|76.75|73.95|76.89|74.09|76.72|73.92|0
1641442500000|2022-01-06 04:15:00|76.78|73.98|76.91|74.11|76.94|74.14|76.72|73.92|0
1641442800000|2022-01-06 04:20:00|76.9|74.1|76.94|74.14|76.94|74.14|76.72|73.92|0
1641443100000|2022-01-06 04:25:00|76.91|74.11|76.88|74.08|76.94|74.14|76.8|74|0
1641443400000|2022-01-06 04:30:00|76.85|74.05|76.91|74.11|76.94|74.14|76.84|74.04|0
1641443700000|2022-01-06 04:35:00|76.94|74.14|76.91|74.11|76.94|74.14|76.88|74.08|0
1641444000000|2022-01-06 04:40:00|76.88|74.08|77.26|74.46|77.5|74.7|76.88|74.08|0
1641444300000|2022-01-06 04:45:00|77.24|74.44|78.18|75.38|78.24|75.44|77.13|74.33|0
1641444600000|2022-01-06 04:50:00|78.16|75.36|78.1|75.3|78.18|75.38|77.93|75.13|0
1641444900000|2022-01-06 04:55:00|78.13|75.33|78.15|75.35|78.27|75.47|78.1|75.3|0
1641445200000|2022-01-06 05:00:00|78.18|75.38|78.26|75.46|78.27|75.47|78.12|75.32|0
1641445500000|2022-01-06 05:05:00|78.24|75.44|77.92|75.12|78.26|75.46|77.75|74.95|0
1641445800000|2022-01-06 05:10:00|77.89|75.09|77.89|75.09|78.15|75.35|77.86|75.06|0
1641446100000|2022-01-06 05:15:00|77.91|75.11|77.66|74.86|77.96|75.16|77.64|74.84|0
1641446400000|2022-01-06 05:20:00|77.69|74.89|77.64|74.84|77.82|75.02|77.62|74.82|0
1641446700000|2022-01-06 05:25:00|77.63|74.83|77.3|74.5|77.72|74.92|77.3|74.5|0
1641447000000|2022-01-06 05:30:00|77.32|74.52|77.53|74.73|77.53|74.73|77.32|74.52|0
1641447300000|2022-01-06 05:35:00|77.52|74.72|77.49|74.69|77.55|74.75|77.32|74.52|0
1641447600000|2022-01-06 05:40:00|77.52|74.72|77.49|74.69|77.66|74.86|77.43|74.63|0
1641447900000|2022-01-06 05:45:00|77.52|74.72|77.43|74.63|77.54|74.74|77.35|74.55|0
1641448200000|2022-01-06 05:50:00|77.4|74.6|77.71|74.91|77.71|74.91|77.4|74.6|0
1641448500000|2022-01-06 05:55:00|77.68|74.88|77.48|74.68|77.78|74.98|77.34|74.54|0
1641448800000|2022-01-06 06:00:00|77.47|74.67|77.55|74.75|77.88|75.08|77.43|74.63|0
1641449100000|2022-01-06 06:05:00|77.57|74.77|77.82|75.02|77.82|75.02|77.55|74.75|0
1641449400000|2022-01-06 06:10:00|77.79|74.99|78.04|75.24|78.04|75.24|77.7|74.9|0
1641449700000|2022-01-06 06:15:00|78.01|75.21|78.1|75.3|78.16|75.36|77.99|75.19|0
1641450000000|2022-01-06 06:20:00|78.13|75.33|77.81|75.01|78.15|75.35|77.81|75.01|0
1641450300000|2022-01-06 06:25:00|77.76|74.96|77.7|74.9|77.78|74.98|77.59|74.79|0
1641450600000|2022-01-06 06:30:00|77.66|74.86|77.73|74.93|77.73|74.93|77.58|74.78|0
1641450900000|2022-01-06 06:35:00|77.67|74.87|77.25|74.45|77.67|74.87|77.22|74.42|0
1641451200000|2022-01-06 06:40:00|77.24|74.44|77.19|74.39|77.36|74.56|77.19|74.39|0
1641451500000|2022-01-06 06:45:00|77.16|74.36|77.35|74.55|77.41|74.61|77.13|74.33|0
1641451800000|2022-01-06 06:50:00|77.38|74.58|77.44|74.64|77.55|74.75|77.34|74.54|0
1641452100000|2022-01-06 06:55:00|77.38|74.58|77.29|74.49|77.46|74.66|77.21|74.41|0
1641452400000|2022-01-06 07:00:00|77.27|74.47|76.64|73.84|77.41|74.61|76.62|73.82|0
1641452700000|2022-01-06 07:05:00|76.62|73.82|76.56|73.76|76.71|73.91|76.4|73.6|0
1641453000000|2022-01-06 07:10:00|76.59|73.79|76.34|73.54|76.62|73.82|76.34|73.54|0
1641453300000|2022-01-06 07:15:00|76.31|73.51|76.2|73.4|76.45|73.65|76.14|73.34|0
1641453600000|2022-01-06 07:20:00|76.17|73.37|75.7|72.9|76.17|73.37|75.7|72.9|0
1641453900000|2022-01-06 07:25:00|75.67|72.87|75.37|72.57|75.77|72.97|75.37|72.57|0
1641454200000|2022-01-06 07:30:00|75.34|72.54|75.97|73.17|75.97|73.17|75.21|72.41|0
1641454500000|2022-01-06 07:35:00|75.95|73.15|75.12|72.32|75.96|73.16|75.12|72.32|0
1641454800000|2022-01-06 07:40:00|75.15|72.35|75.32|72.52|75.39|72.59|75.04|72.24|0
1641455100000|2022-01-06 07:45:00|75.34|72.54|75.56|72.76|75.78|72.98|75.31|72.51|0
1641455400000|2022-01-06 07:50:00|75.53|72.73|75.94|73.14|76.13|73.33|75.53|72.73|0
1641455700000|2022-01-06 07:55:00|75.91|73.11|76.1|73.3|76.11|73.31|75.88|73.08|0
1641456000000|2022-01-06 08:00:00|75.99|73.19|75.32|72.52|76.19|73.39|75.3|72.5|0
1641456300000|2022-01-06 08:05:00|75.19|72.79|75.36|72.96|75.43|73.03|74.97|72.57|0
1641456600000|2022-01-06 08:10:00|75.39|72.99|75.62|73.22|75.76|73.36|75.16|72.76|0
1641456900000|2022-01-06 08:15:00|75.65|73.25|75.4|73|75.73|73.33|75.4|73|0
1641457200000|2022-01-06 08:20:00|75.46|73.06|76.25|73.85|76.32|73.92|75.25|72.85|0
1641457500000|2022-01-06 08:25:00|76.29|73.89|76.26|73.86|76.63|74.23|76.13|73.73|0
1641457800000|2022-01-06 08:30:00|76.29|73.89|76.26|73.86|76.46|74.06|76.04|73.64|0
1641458100000|2022-01-06 08:35:00|76.35|73.95|78.48|76.08|78.48|76.08|76.26|73.86|0
1641458400000|2022-01-06 08:40:00|78.45|76.05|78.5|76.1|78.53|76.13|78.14|75.74|0
1641458700000|2022-01-06 08:45:00|78.53|76.13|78|75.6|78.59|76.19|78|75.6|0
1641459000000|2022-01-06 08:50:00|77.98|75.58|77.77|75.37|78.44|76.04|77.77|75.37|0
1641459300000|2022-01-06 08:55:00|77.74|75.34|77.42|75.02|77.83|75.43|77.18|74.78|0
1641459600000|2022-01-06 09:00:00|77.38|74.98|78.07|75.67|78.16|75.76|77.26|74.86|0
1641459900000|2022-01-06 09:05:00|78.02|75.62|77.93|75.53|78.24|75.84|77.85|75.45|0
1641460200000|2022-01-06 09:10:00|77.9|75.5|77.79|75.39|77.96|75.56|77.68|75.28|0
1641460500000|2022-01-06 09:15:00|77.76|75.36|76.44|74.04|77.82|75.42|75.35|72.95|0
1641460800000|2022-01-06 09:20:00|76.47|74.07|76.38|73.98|76.63|74.23|76.3|73.9|0
1641461100000|2022-01-06 09:25:00|76.35|73.95|76.77|74.37|76.77|74.37|76.22|73.82|0
1641461400000|2022-01-06 09:30:00|76.8|74.4|77.13|74.73|77.13|74.73|76.68|74.28|0
1641461700000|2022-01-06 09:35:00|77.1|74.7|76.92|74.52|77.2|74.8|76.81|74.41|0
1641462000000|2022-01-06 09:40:00|76.9|74.5|76.93|74.53|77.18|74.78|76.85|74.45|0
1641462300000|2022-01-06 09:45:00|76.96|74.56|76.96|74.56|77.12|74.72|76.82|74.42|0
1641462600000|2022-01-06 09:50:00|76.92|74.52|76.84|74.44|77.01|74.61|76.57|74.17|0
1641462900000|2022-01-06 09:55:00|76.87|74.47|76.59|74.19|77.26|74.86|76.59|74.19|0
1641463200000|2022-01-06 10:00:00|76.54|74.14|76.53|74.13|76.73|74.33|76.45|74.05|0
1641463500000|2022-01-06 10:05:00|76.51|74.11|76.26|73.86|76.53|74.13|76.15|73.75|0
1641463800000|2022-01-06 10:10:00|76.28|73.88|76.06|73.66|76.28|73.88|76.01|73.61|0
1641464100000|2022-01-06 10:15:00|76.03|73.63|76.21|73.81|76.28|73.88|76|73.6|0
1641464400000|2022-01-06 10:20:00|76.2|73.8|75.76|73.36|76.2|73.8|75.67|73.27|0
1641464700000|2022-01-06 10:25:00|75.78|73.38|75.81|73.41|75.92|73.52|75.67|73.27|0
1641465000000|2022-01-06 10:30:00|75.82|73.42|75.68|73.28|75.88|73.48|75.53|73.13|0
1641465300000|2022-01-06 10:35:00|75.67|73.27|74.81|72.41|76.47|74.07|74.81|72.41|0
1641465600000|2022-01-06 10:40:00|74.84|72.44|75.46|73.06|75.68|73.28|74.7|72.3|0
1641465900000|2022-01-06 10:45:00|75.45|73.05|75.22|72.82|75.49|73.09|75.19|72.79|0
1641466200000|2022-01-06 10:50:00|75.24|72.84|75.52|73.12|75.57|73.17|75.08|72.68|0
1641466500000|2022-01-06 10:55:00|75.46|73.06|75.46|73.06|75.57|73.17|75.32|72.92|0
1641466800000|2022-01-06 11:00:00|75.43|73.03|75.16|72.76|75.56|73.16|75.07|72.67|0
1641467100000|2022-01-06 11:05:00|75.1|72.7|75.51|73.11|75.51|73.11|74.99|72.59|0
1641467400000|2022-01-06 11:10:00|75.48|73.08|75.61|73.21|75.67|73.27|75.43|73.03|0
1641467700000|2022-01-06 11:15:00|75.51|73.11|75.56|73.16|75.73|73.33|75.48|73.08|0
1641468000000|2022-01-06 11:20:00|75.54|73.14|75.84|73.44|75.86|73.46|75.45|73.05|0
1641468300000|2022-01-06 11:25:00|75.81|73.41|75.79|73.39|75.92|73.52|75.59|73.19|0
1641468600000|2022-01-06 11:30:00|75.81|73.41|75.53|73.13|75.92|73.52|75.45|73.05|0
1641468900000|2022-01-06 11:35:00|75.49|73.09|75.89|73.49|75.97|73.57|75.49|73.09|0
1641469200000|2022-01-06 11:40:00|75.91|73.51|75.86|73.46|76|73.6|75.58|73.18|0
1641469500000|2022-01-06 11:45:00|75.83|73.43|76.22|73.82|76.24|73.84|75.75|73.35|0
1641469800000|2022-01-06 11:50:00|76.19|73.79|75.74|73.34|76.22|73.82|75.74|73.34|0
1641470100000|2022-01-06 11:55:00|75.77|73.37|75.94|73.54|75.99|73.59|75.74|73.34|0
1641470400000|2022-01-06 12:00:00|75.99|73.59|75.53|73.13|75.99|73.59|75.38|72.98|0
1641470700000|2022-01-06 12:05:00|75.52|73.12|75.38|72.98|75.57|73.17|75.3|72.9|0
1641471000000|2022-01-06 12:10:00|75.35|72.95|75.33|72.93|75.44|73.04|75.24|72.84|0
1641471300000|2022-01-06 12:15:00|75.3|72.9|75.49|73.09|75.49|73.09|75.24|72.84|0
1641471600000|2022-01-06 12:20:00|75.48|73.08|75.9|73.5|76.01|73.61|75.46|73.06|0
1641471900000|2022-01-06 12:25:00|75.84|73.44|76.26|73.86|76.34|73.94|75.83|73.43|0
1641472200000|2022-01-06 12:30:00|76.29|73.89|76.22|73.82|76.31|73.91|75.95|73.55|0
1641472500000|2022-01-06 12:35:00|76.26|73.86|75.81|73.41|76.26|73.86|75.7|73.3|0
1641472800000|2022-01-06 12:40:00|75.84|73.44|76.23|73.83|76.25|73.85|75.81|73.41|0
1641473100000|2022-01-06 12:45:00|76.21|73.81|76.25|73.85|76.36|73.96|76.2|73.8|0
1641473400000|2022-01-06 12:50:00|76.24|73.84|76|73.6|76.28|73.88|75.92|73.52|0
1641473700000|2022-01-06 12:55:00|75.97|73.57|75.89|73.49|76.11|73.71|75.81|73.41|0
1641474000000|2022-01-06 13:00:00|75.94|73.54|75.91|73.51|76.14|73.74|75.7|73.3|0
1641474300000|2022-01-06 13:05:00|75.94|73.54|75.79|73.39|76.08|73.68|75.75|73.35|0
1641474600000|2022-01-06 13:10:00|75.77|73.37|75.61|73.21|75.88|73.48|75.55|73.15|0
1641474900000|2022-01-06 13:15:00|75.58|73.18|75.3|72.9|75.64|73.24|75.25|72.85|0
1641475200000|2022-01-06 13:20:00|75.28|72.88|75.58|73.18|75.61|73.21|75.17|72.77|0
1641475500000|2022-01-06 13:25:00|75.55|73.15|75.45|73.05|75.63|73.23|75.44|73.04|0
1641475800000|2022-01-06 13:30:00|75.43|73.03|75.82|73.42|75.91|73.51|75.33|72.93|0
1641476100000|2022-01-06 13:35:00|75.79|73.39|75.64|73.24|75.85|73.45|75.6|73.2|0
1641476400000|2022-01-06 13:40:00|75.68|73.28|75.57|73.17|75.9|73.5|75.52|73.12|0
1641476700000|2022-01-06 13:45:00|75.54|73.14|75.93|73.53|75.98|73.58|75.49|73.09|0
1641477000000|2022-01-06 13:50:00|75.96|73.56|75.71|73.31|76.07|73.67|75.71|73.31|0
1641477300000|2022-01-06 13:55:00|75.73|73.33|75.65|73.25|75.84|73.44|75.62|73.22|0
1641477600000|2022-01-06 14:00:00|75.7|73.3|75.56|73.16|75.81|73.41|75.56|73.16|0
1641477900000|2022-01-06 14:05:00|75.54|73.14|75.81|73.41|75.87|73.47|75.37|72.97|0
1641478200000|2022-01-06 14:10:00|75.76|73.36|75.59|73.19|75.98|73.58|75.59|73.19|0
1641478500000|2022-01-06 14:15:00|75.62|73.22|75.61|73.21|75.78|73.38|75.56|73.16|0
1641478800000|2022-01-06 14:20:00|75.59|73.19|75.37|72.97|75.61|73.21|75.34|72.94|0
1641479100000|2022-01-06 14:25:00|75.39|72.99|76.41|74.01|76.41|74.01|75.39|72.99|0
1641479400000|2022-01-06 14:30:00|76.33|73.93|75.06|72.66|76.39|73.99|74.98|72.58|0
1641479700000|2022-01-06 14:35:00|75.14|72.74|74.16|71.76|75.47|73.07|74.03|71.63|0
1641480000000|2022-01-06 14:40:00|74.11|71.71|74.13|71.73|74.57|72.17|73.6|71.2|0
1641480300000|2022-01-06 14:45:00|74.11|71.71|75.83|73.43|75.85|73.45|74.03|71.63|0
1641480600000|2022-01-06 14:50:00|75.74|73.34|77.4|75|77.4|75|75.74|73.34|0
1641480900000|2022-01-06 14:55:00|77.42|75.02|77.49|75.09|79.12|76.72|76.29|73.89|0
1641481200000|2022-01-06 15:00:00|77.52|75.12|78.2|75.8|78.21|75.81|76.9|74.5|0
1641481500000|2022-01-06 15:05:00|78.23|75.83|78.48|76.08|78.68|76.28|77.77|75.37|0
1641481800000|2022-01-06 15:10:00|78.56|76.16|78.11|75.71|79.14|76.74|78.02|75.62|0
1641482100000|2022-01-06 15:15:00|77.94|75.54|78.02|75.62|78.11|75.71|76.93|74.53|0
1641482400000|2022-01-06 15:20:00|78.05|75.65|76.92|74.52|78.13|75.73|76.92|74.52|0
1641482700000|2022-01-06 15:25:00|76.84|74.44|76.53|74.13|76.84|74.44|75.7|73.3|0
1641483000000|2022-01-06 15:30:00|76.67|74.27|74.77|72.37|76.83|74.43|74.26|71.86|0
1641483300000|2022-01-06 15:35:00|74.8|72.4|74.61|72.21|75.21|72.81|74.28|71.88|0
1641483600000|2022-01-06 15:40:00|74.52|72.12|74.96|72.56|75.21|72.81|74.46|72.06|0
1641483900000|2022-01-06 15:45:00|74.88|72.48|74.03|71.63|75.12|72.72|73.98|71.58|0
1641484200000|2022-01-06 15:50:00|74.09|71.69|74.82|72.42|74.96|72.56|74.06|71.66|0
1641484500000|2022-01-06 15:55:00|74.75|72.35|74.82|72.42|74.93|72.53|73.79|71.39|0
1641484800000|2022-01-06 16:00:00|74.84|72.44|75.59|73.19|75.76|73.36|74.46|72.06|0
1641485100000|2022-01-06 16:05:00|75.62|73.22|75.12|72.72|75.9|73.5|74.85|72.45|0
1641485400000|2022-01-06 16:10:00|75.11|72.71|74.66|72.26|75.15|72.75|74.36|71.96|0
1641485700000|2022-01-06 16:15:00|74.63|72.23|74.88|72.48|74.88|72.48|73.85|71.45|0
1641486000000|2022-01-06 16:20:00|74.79|72.39|74.74|72.34|75.29|72.89|74.68|72.28|0
1641486300000|2022-01-06 16:25:00|74.83|72.43|75.26|72.86|75.64|73.24|74.83|72.43|0
1641486600000|2022-01-06 16:30:00|75.23|72.83|75.67|73.27|75.94|73.54|75.04|72.64|0
1641486900000|2022-01-06 16:35:00|75.69|73.29|75.39|72.99|75.72|73.32|75.03|72.63|0
1641487200000|2022-01-06 16:40:00|75.42|73.02|75.53|73.13|75.88|73.48|75.09|72.69|0
1641487500000|2022-01-06 16:45:00|75.58|73.18|75.17|72.77|75.8|73.4|75.03|72.63|0
1641487800000|2022-01-06 16:50:00|75.19|72.79|74.7|72.3|75.5|73.1|74.67|72.27|0
1641488100000|2022-01-06 16:55:00|74.67|72.27|74.75|72.35|74.91|72.51|74.56|72.16|0
1641488400000|2022-01-06 17:00:00|74.7|72.3|75|72.6|75.05|72.65|74.67|72.27|0
1641488700000|2022-01-06 17:05:00|75.05|72.65|74.23|71.83|75.2|72.8|74.15|71.75|0
1641489000000|2022-01-06 17:10:00|74.26|71.86|74.64|72.24|74.69|72.29|74.26|71.86|0
1641489300000|2022-01-06 17:15:00|74.59|72.19|74.79|72.39|74.94|72.54|74.42|72.02|0
1641489600000|2022-01-06 17:20:00|74.75|72.35|75.26|72.86|75.37|72.97|74.15|71.75|0
1641489900000|2022-01-06 17:25:00|75.32|72.92|74.77|72.37|75.34|72.94|74.69|72.29|0
1641490200000|2022-01-06 17:30:00|74.76|72.36|74.77|72.37|75.12|72.72|74.58|72.18|0
1641490500000|2022-01-06 17:35:00|74.8|72.4|74.6|72.2|74.99|72.59|74.2|71.8|0
1641490800000|2022-01-06 17:40:00|74.58|72.18|73.66|71.26|74.66|72.26|73.61|71.21|0
1641491100000|2022-01-06 17:45:00|73.61|71.21|74.01|71.61|74.12|71.72|73.5|71.1|0
1641491400000|2022-01-06 17:50:00|74.03|71.63|74.49|72.09|74.57|72.17|74.03|71.63|0
1641491700000|2022-01-06 17:55:00|74.46|72.06|74.84|72.44|74.87|72.47|74.36|71.96|0
1641492000000|2022-01-06 18:00:00|74.76|72.36|74.7|72.3|75.11|72.71|74.6|72.2|0
1641492300000|2022-01-06 18:05:00|74.68|72.28|74.62|72.22|74.95|72.55|74.54|72.14|0
1641492600000|2022-01-06 18:10:00|74.65|72.25|74.57|72.17|74.76|72.36|74.38|71.98|0
1641492900000|2022-01-06 18:15:00|74.54|72.14|74.81|72.41|75.33|72.93|74.54|72.14|0
1641493200000|2022-01-06 18:20:00|74.8|72.4|75.6|73.2|75.68|73.28|74.73|72.33|0
1641493500000|2022-01-06 18:25:00|75.63|73.23|75.85|73.45|75.93|73.53|75.52|73.12|0
1641493800000|2022-01-06 18:30:00|75.79|73.39|75.73|73.33|76.09|73.69|75.65|73.25|0
1641494100000|2022-01-06 18:35:00|75.78|73.38|75.79|73.39|76.06|73.66|75.43|73.03|0
1641494400000|2022-01-06 18:40:00|75.84|73.44|75.65|73.25|76.01|73.61|75.57|73.17|0
1641494700000|2022-01-06 18:45:00|75.76|73.36|75.59|73.19|75.9|73.5|75.26|72.86|0
1641495000000|2022-01-06 18:50:00|75.62|73.22|75.48|73.08|75.89|73.49|75.43|73.03|0
1641495300000|2022-01-06 18:55:00|75.45|73.05|75.34|72.94|75.67|73.27|75.26|72.86|0
1641495600000|2022-01-06 19:00:00|75.37|72.97|76|73.6|76|73.6|75.23|72.83|0
1641495900000|2022-01-06 19:05:00|75.97|73.57|75.53|73.13|76.21|73.81|75.45|73.05|0
1641496200000|2022-01-06 19:10:00|75.48|73.08|75.89|73.49|75.89|73.49|74.77|72.37|0
1641496500000|2022-01-06 19:15:00|75.94|73.54|75.83|73.43|75.98|73.58|75.45|73.05|0
1641496800000|2022-01-06 19:20:00|75.77|73.37|75.8|73.4|76.1|73.7|75.66|73.26|0
1641497100000|2022-01-06 19:25:00|75.83|73.43|75.72|73.32|76|73.6|75.56|73.16|0
1641497400000|2022-01-06 19:30:00|75.67|73.27|75.53|73.13|75.89|73.49|75.31|72.91|0
1641497700000|2022-01-06 19:35:00|75.5|73.1|75.31|72.91|75.64|73.24|75.17|72.77|0
1641498000000|2022-01-06 19:40:00|75.34|72.94|75.42|73.02|75.64|73.24|75.2|72.8|0
1641498300000|2022-01-06 19:45:00|75.36|72.96|75.03|72.63|75.39|72.99|74.84|72.44|0
1641498600000|2022-01-06 19:50:00|75.01|72.61|74.95|72.55|75.3|72.9|74.95|72.55|0
1641498900000|2022-01-06 19:55:00|74.92|72.52|74.97|72.57|75.06|72.66|74.7|72.3|0
1641499200000|2022-01-06 20:00:00|74.92|72.52|74.32|71.92|74.92|72.52|74.29|71.89|0
1641499500000|2022-01-06 20:05:00|74.35|71.95|74.7|72.3|74.78|72.38|74.16|71.76|0
1641499800000|2022-01-06 20:10:00|74.67|72.27|75.05|72.65|75.11|72.71|74.48|72.08|0
1641500100000|2022-01-06 20:15:00|75.08|72.68|75.68|73.28|75.85|73.45|74.97|72.57|0
1641500400000|2022-01-06 20:20:00|75.6|73.2|75.93|73.53|76.09|73.69|75.49|73.09|0
1641500700000|2022-01-06 20:25:00|75.87|73.47|75.43|73.03|75.98|73.58|75.43|73.03|0
1641501000000|2022-01-06 20:30:00|75.46|73.06|76.09|73.69|76.23|73.83|75.32|72.92|0
1641501300000|2022-01-06 20:35:00|76.14|73.74|76.42|74.02|76.59|74.19|75.88|73.48|0
1641501600000|2022-01-06 20:40:00|76.34|73.94|76.2|73.8|76.7|74.3|76.03|73.63|0
1641501900000|2022-01-06 20:45:00|76.25|73.85|76.64|74.24|76.64|74.24|76.03|73.63|0
1641502200000|2022-01-06 20:50:00|76.58|74.18|76.75|74.35|76.78|74.38|76.22|73.82|0
1641502500000|2022-01-06 20:55:00|76.78|74.38|75.95|73.55|77.42|75.02|75.89|73.49|0
1641502800000|2022-01-06 21:00:00|75.97|73.57|75.7|73.3|76.09|73.69|75.7|73.3|0
1641503100000|2022-01-06 21:05:00|75.72|73.32|75.53|73.13|75.72|73.32|75.37|72.97|0
1641503400000|2022-01-06 21:10:00|75.5|73.1|75.47|73.07|75.72|73.32|75.25|72.85|0
1641503700000|2022-01-06 21:15:00|75.7|72.9|75.64|72.84|75.74|72.94|75.56|72.76|0
1641504000000|2022-01-06 21:20:00|75.66|72.86|75.53|72.73|75.66|72.86|75.53|72.73|0
1641504300000|2022-01-06 21:25:00|75.51|72.71|75.56|72.76|75.56|72.76|75.48|72.68|0
1641504600000|2022-01-06 21:30:00|75.53|72.73|75.67|72.87|75.69|72.89|75.5|72.7|0
1641504900000|2022-01-06 21:35:00|75.64|72.84|75.79|72.99|75.83|73.03|75.56|72.76|0
1641505200000|2022-01-06 21:40:00|75.78|72.98|75.5|72.7|75.78|72.98|75.44|72.64|0
1641505500000|2022-01-06 21:45:00|75.47|72.67|75.5|72.7|75.5|72.7|75.39|72.59|0
1641505800000|2022-01-06 21:50:00|75.47|72.67|75.33|72.53|75.47|72.67|75.3|72.5|0
1641506100000|2022-01-06 21:55:00|75.36|72.56|75.43|72.63|75.5|72.7|75.33|72.53|0
1641506400000|2022-01-06 22:00:00|75.37|72.57|75.35|72.55|75.43|72.63|75.35|72.55|0
1641506700000|2022-01-06 22:05:00|75.37|72.57|75.4|72.6|75.4|72.6|75.35|72.55|0
1641507000000|2022-01-06 22:10:00|75.41|72.61|75.36|72.56|75.41|72.61|75.35|72.55|0
1641507300000|2022-01-06 22:15:00|75.35|72.55|75.36|72.56|75.36|72.56|75.35|72.55|0
1641507600000|2022-01-06 22:20:00|75.35|72.55|75.35|72.55|75.35|72.55|75.35|72.55|0
1641507900000|2022-01-06 22:25:00|75.34|72.54|75.4|72.6|75.45|72.65|75.34|72.54|0
1641508200000|2022-01-06 22:30:00|75.39|72.59|75.39|72.59|75.39|72.59|75.39|72.59|0
1641508500000|2022-01-06 22:35:00|75.38|72.58|75.38|72.58|75.38|72.58|75.37|72.57|0
1641508800000|2022-01-06 22:40:00|75.39|72.59|75.38|72.58|75.39|72.59|75.38|72.58|0
1641509100000|2022-01-06 22:45:00|75.37|72.57|75.37|72.57|75.37|72.57|75.37|72.57|0
1641509400000|2022-01-06 22:50:00|75.36|72.56|75.36|72.56|75.36|72.56|75.35|72.55|0
1641509700000|2022-01-06 22:55:00|75.35|72.55|75.29|72.49|75.35|72.55|75.29|72.49|0
1641510000000|2022-01-06 23:00:00|74.97|72.17|75.03|72.23|75.06|72.26|74.86|72.06|0
1641510300000|2022-01-06 23:05:00|75.05|72.25|74.92|72.12|75.05|72.25|74.9|72.1|0
1641510600000|2022-01-06 23:10:00|74.9|72.1|75.03|72.23|75.03|72.23|74.87|72.07|0
1641510900000|2022-01-06 23:15:00|75.11|72.31|74.89|72.09|75.17|72.37|74.87|72.07|0
1641511200000|2022-01-06 23:20:00|74.87|72.07|75|72.2|75.03|72.23|74.81|72.01|0
1641511500000|2022-01-06 23:25:00|74.95|72.15|74.89|72.09|75.03|72.23|74.89|72.09|0
1641511800000|2022-01-06 23:30:00|74.86|72.06|74.88|72.08|75|72.2|74.75|71.95|0
1641512100000|2022-01-06 23:35:00|74.86|72.06|74.78|71.98|74.89|72.09|74.72|71.92|0
1641512400000|2022-01-06 23:40:00|74.75|71.95|74.89|72.09|74.91|72.11|74.75|71.95|0
1641512700000|2022-01-06 23:45:00|74.85|72.05|74.91|72.11|74.99|72.19|74.78|71.98|0
1641513000000|2022-01-06 23:50:00|74.88|72.08|74.77|71.97|74.91|72.11|74.75|71.95|0
1641513300000|2022-01-06 23:55:00|74.72|71.92|74.8|72|74.8|72|74.72|71.92|0
1641513600000|2022-01-07 00:00:00|74.77|71.97|74.61|71.81|74.91|72.11|74.47|71.67|0
1641513900000|2022-01-07 00:05:00|74.59|71.79|74.55|71.75|74.63|71.83|74.48|71.68|0
1641514200000|2022-01-07 00:10:00|74.58|71.78|74.36|71.56|74.69|71.89|74.31|71.51|0
1641514500000|2022-01-07 00:15:00|74.39|71.59|74.36|71.56|74.47|71.67|74.33|71.53|0
1641514800000|2022-01-07 00:20:00|74.39|71.59|74.41|71.61|74.49|71.69|74.36|71.56|0
1641515100000|2022-01-07 00:25:00|74.4|71.6|74.37|71.57|74.48|71.68|74.27|71.47|0
1641515400000|2022-01-07 00:30:00|74.36|71.56|74.27|71.47|74.42|71.62|74.22|71.42|0
1641515700000|2022-01-07 00:35:00|74.26|71.46|74.22|71.42|74.33|71.53|74.22|71.42|0
1641516000000|2022-01-07 00:40:00|74.24|71.44|74.27|71.47|74.27|71.47|74.16|71.36|0
1641516300000|2022-01-07 00:45:00|74.26|71.46|74.28|71.48|74.3|71.5|74.22|71.42|0
1641516600000|2022-01-07 00:50:00|74.27|71.47|74.32|71.52|74.38|71.58|74.27|71.47|0
1641516900000|2022-01-07 00:55:00|74.35|71.55|74.26|71.46|74.4|71.6|74.24|71.44|0
1641517200000|2022-01-07 01:00:00|74.25|71.45|74.13|71.33|74.35|71.55|74.13|71.33|0
1641517500000|2022-01-07 01:05:00|74.07|71.27|74.29|71.49|74.32|71.52|74.07|71.27|0
1641517800000|2022-01-07 01:10:00|74.28|71.48|74.34|71.54|74.4|71.6|74.23|71.43|0
1641518100000|2022-01-07 01:15:00|74.31|71.51|74.39|71.59|74.45|71.65|74.23|71.43|0
1641518400000|2022-01-07 01:20:00|74.42|71.62|74.36|71.56|74.42|71.62|74.31|71.51|0
1641518700000|2022-01-07 01:25:00|74.39|71.59|74.34|71.54|74.42|71.62|74.26|71.46|0
1641519000000|2022-01-07 01:30:00|74.31|71.51|74.2|71.4|74.36|71.56|74.15|71.35|0
1641519300000|2022-01-07 01:35:00|74.23|71.43|74.5|71.7|74.58|71.78|74.23|71.43|0
1641519600000|2022-01-07 01:40:00|74.51|71.71|74.6|71.8|74.66|71.86|74.41|71.61|0
1641519900000|2022-01-07 01:45:00|74.58|71.78|74.63|71.83|74.63|71.83|74.36|71.56|0
1641520200000|2022-01-07 01:50:00|74.66|71.86|74.6|71.8|74.68|71.88|74.49|71.69|0
1641520500000|2022-01-07 01:55:00|74.57|71.77|74.37|71.57|74.6|71.8|74.35|71.55|0
1641520800000|2022-01-07 02:00:00|74.41|71.61|74.98|72.18|75|72.2|74.41|71.61|0
1641521100000|2022-01-07 02:05:00|75|72.2|75.06|72.26|75.25|72.45|74.98|72.18|0
1641521400000|2022-01-07 02:10:00|75.09|72.29|75|72.2|75.09|72.29|74.89|72.09|0
1641521700000|2022-01-07 02:15:00|74.97|72.17|75.14|72.34|75.33|72.53|74.97|72.17|0
1641522000000|2022-01-07 02:20:00|75.16|72.36|74.89|72.09|75.18|72.38|74.82|72.02|0
1641522300000|2022-01-07 02:25:00|74.9|72.1|74.97|72.17|74.97|72.17|74.89|72.09|0
1641522600000|2022-01-07 02:30:00|75|72.2|75.12|72.32|75.21|72.41|74.91|72.11|0
1641522900000|2022-01-07 02:35:00|75.1|72.3|75.29|72.49|75.3|72.5|75.05|72.25|0
1641523200000|2022-01-07 02:40:00|75.27|72.47|75.13|72.33|75.27|72.47|75.1|72.3|0
1641523500000|2022-01-07 02:45:00|75.16|72.36|75.1|72.3|75.26|72.46|75.1|72.3|0
1641523800000|2022-01-07 02:50:00|75.07|72.27|74.89|72.09|75.07|72.27|74.87|72.07|0
1641524100000|2022-01-07 02:55:00|74.91|72.11|74.77|71.97|74.91|72.11|74.69|71.89|0
1641524400000|2022-01-07 03:00:00|74.74|71.94|74.79|71.99|74.88|72.08|74.71|71.91|0
1641524700000|2022-01-07 03:05:00|74.77|71.97|74.77|71.97|74.78|71.98|74.66|71.86|0
1641525000000|2022-01-07 03:10:00|74.79|71.99|74.79|71.99|74.85|72.05|74.74|71.94|0
1641525300000|2022-01-07 03:15:00|74.81|72.01|74.76|71.96|74.87|72.07|74.72|71.92|0
1641525600000|2022-01-07 03:20:00|74.71|71.91|74.33|71.53|74.76|71.96|74.3|71.5|0
1641525900000|2022-01-07 03:25:00|74.3|71.5|74.41|71.61|74.5|71.7|74.25|71.45|0
1641526200000|2022-01-07 03:30:00|74.38|71.58|74.65|71.85|74.68|71.88|74.38|71.58|0
1641526500000|2022-01-07 03:35:00|74.68|71.88|74.65|71.85|74.81|72.01|74.62|71.82|0
1641526800000|2022-01-07 03:40:00|74.67|71.87|74.67|71.87|74.78|71.98|74.62|71.82|0
1641527100000|2022-01-07 03:45:00|74.7|71.9|74.92|72.12|74.94|72.14|74.63|71.83|0
1641527400000|2022-01-07 03:50:00|74.89|72.09|74.91|72.11|74.98|72.18|74.79|71.99|0
1641527700000|2022-01-07 03:55:00|74.9|72.1|74.86|72.06|74.97|72.17|74.78|71.98|0
1641528000000|2022-01-07 04:00:00|74.83|72.03|74.9|72.1|74.97|72.17|74.83|72.03|0
1641528300000|2022-01-07 04:05:00|74.91|72.11|74.94|72.14|74.94|72.14|74.78|71.98|0
1641528600000|2022-01-07 04:10:00|74.95|72.15|74.88|72.08|74.99|72.19|74.85|72.05|0
1641528900000|2022-01-07 04:15:00|74.91|72.11|75.1|72.3|75.14|72.34|74.83|72.03|0
1641529200000|2022-01-07 04:20:00|75.07|72.27|75.1|72.3|75.18|72.38|75.02|72.22|0
1641529500000|2022-01-07 04:25:00|75.07|72.27|74.99|72.19|75.1|72.3|74.99|72.19|0
1641529800000|2022-01-07 04:30:00|75|72.2|74.98|72.18|75.09|72.29|74.96|72.16|0
1641530100000|2022-01-07 04:35:00|74.97|72.17|75.09|72.29|75.12|72.32|74.94|72.14|0
1641530400000|2022-01-07 04:40:00|75.06|72.26|74.98|72.18|75.15|72.35|74.98|72.18|0
1641530700000|2022-01-07 04:45:00|74.95|72.15|74.98|72.18|75.01|72.21|74.78|71.98|0
1641531000000|2022-01-07 04:50:00|75.01|72.21|74.86|72.06|75.01|72.21|74.81|72.01|0
1641531300000|2022-01-07 04:55:00|74.84|72.04|74.81|72.01|74.98|72.18|74.79|71.99|0
1641531600000|2022-01-07 05:00:00|74.79|71.99|74.67|71.87|74.87|72.07|74.67|71.87|0
1641531900000|2022-01-07 05:05:00|74.7|71.9|74.97|72.17|74.97|72.17|74.65|71.85|0
1641532200000|2022-01-07 05:10:00|75.03|72.23|75|72.2|75.33|72.53|74.96|72.16|0
1641532500000|2022-01-07 05:15:00|74.99|72.19|74.86|72.06|75.05|72.25|74.86|72.06|0
1641532800000|2022-01-07 05:20:00|74.87|72.07|74.91|72.11|75|72.2|74.87|72.07|0
1641533100000|2022-01-07 05:25:00|74.9|72.1|75.19|72.39|75.19|72.39|74.83|72.03|0
1641533400000|2022-01-07 05:30:00|75.16|72.36|75.13|72.33|75.24|72.44|75.02|72.22|0
1641533700000|2022-01-07 05:35:00|75.16|72.36|74.99|72.19|75.18|72.38|74.96|72.16|0
1641534000000|2022-01-07 05:40:00|75.02|72.22|75.13|72.33|75.15|72.35|75.02|72.22|0
1641534300000|2022-01-07 05:45:00|75.11|72.31|75.04|72.24|75.18|72.38|74.97|72.17|0
1641534600000|2022-01-07 05:50:00|75.01|72.21|74.95|72.15|75.1|72.3|74.93|72.13|0
1641534900000|2022-01-07 05:55:00|74.96|72.16|74.71|71.91|74.96|72.16|74.66|71.86|0
1641535200000|2022-01-07 06:00:00|74.74|71.94|74.9|72.1|74.93|72.13|74.66|71.86|0
1641535500000|2022-01-07 06:05:00|74.87|72.07|74.82|72.02|74.94|72.14|74.79|71.99|0
1641535800000|2022-01-07 06:10:00|74.83|72.03|74.87|72.07|74.95|72.15|74.82|72.02|0
1641536100000|2022-01-07 06:15:00|74.86|72.06|74.92|72.12|74.95|72.15|74.82|72.02|0
1641536400000|2022-01-07 06:20:00|74.9|72.1|74.92|72.12|74.98|72.18|74.84|72.04|0
1641536700000|2022-01-07 06:25:00|74.91|72.11|74.81|72.01|74.91|72.11|74.78|71.98|0
1641537000000|2022-01-07 06:30:00|74.8|72|74.48|71.68|74.84|72.04|74.48|71.68|0
1641537300000|2022-01-07 06:35:00|74.46|71.66|74.62|71.82|74.64|71.84|74.43|71.63|0
1641537600000|2022-01-07 06:40:00|74.64|71.84|74.75|71.95|74.75|71.95|74.54|71.74|0
1641537900000|2022-01-07 06:45:00|74.78|71.98|74.78|71.98|74.9|72.1|74.75|71.95|0
1641538200000|2022-01-07 06:50:00|74.8|72|74.95|72.15|74.97|72.17|74.78|71.98|0
1641538500000|2022-01-07 06:55:00|74.94|72.14|75.01|72.21|75.05|72.25|74.91|72.11|0
1641538800000|2022-01-07 07:00:00|74.99|72.19|75.35|72.55|75.42|72.62|74.88|72.08|0
1641539100000|2022-01-07 07:05:00|75.33|72.53|75.36|72.56|75.4|72.6|75.15|72.35|0
1641539400000|2022-01-07 07:10:00|75.37|72.57|75.43|72.63|75.51|72.71|75.34|72.54|0
1641539700000|2022-01-07 07:15:00|75.45|72.65|75.2|72.4|75.45|72.65|75.15|72.35|0
1641540000000|2022-01-07 07:20:00|75.15|72.35|75.2|72.4|75.23|72.43|75.07|72.27|0
1641540300000|2022-01-07 07:25:00|75.18|72.38|75.09|72.29|75.26|72.46|75.01|72.21|0
1641540600000|2022-01-07 07:30:00|75.12|72.32|75.34|72.54|75.34|72.54|75.06|72.26|0
1641540900000|2022-01-07 07:35:00|75.31|72.51|75.17|72.37|75.35|72.55|75.14|72.34|0
1641541200000|2022-01-07 07:40:00|75.2|72.4|75.25|72.45|75.33|72.53|75.17|72.37|0
1641541500000|2022-01-07 07:45:00|75.22|72.42|75.36|72.56|75.44|72.64|75.21|72.41|0
1641541800000|2022-01-07 07:50:00|75.35|72.55|75.41|72.61|75.44|72.64|75.3|72.5|0
1641542100000|2022-01-07 07:55:00|75.39|72.59|75.22|72.42|75.44|72.64|75.16|72.36|0
1641542400000|2022-01-07 08:00:00|75.19|72.39|75.99|73.19|76.02|73.22|75.16|72.36|0
1641542700000|2022-01-07 08:05:00|75.73|73.33|75.81|73.41|75.95|73.55|75.68|73.28|0
1641543000000|2022-01-07 08:10:00|75.84|73.44|75.32|72.92|75.84|73.44|75.32|72.92|0
1641543300000|2022-01-07 08:15:00|75.34|72.94|75.51|73.11|75.51|73.11|75.21|72.81|0
1641543600000|2022-01-07 08:20:00|75.49|73.09|75.4|73|75.51|73.11|75.31|72.91|0
1641543900000|2022-01-07 08:25:00|75.41|73.01|75.6|73.2|75.84|73.44|75.4|73|0
1641544200000|2022-01-07 08:30:00|75.7|73.3|76.25|73.85|76.53|74.13|75.7|73.3|0
1641544500000|2022-01-07 08:35:00|76.24|73.84|76.17|73.77|76.47|74.07|76.17|73.77|0
1641544800000|2022-01-07 08:40:00|76.19|73.79|76.61|74.21|76.67|74.27|76.16|73.76|0
1641545100000|2022-01-07 08:45:00|76.55|74.15|76.64|74.24|76.66|74.26|76.41|74.01|0
1641545400000|2022-01-07 08:50:00|76.62|74.22|76.47|74.07|76.64|74.24|76.3|73.9|0
1641545700000|2022-01-07 08:55:00|76.49|74.09|76.3|73.9|76.52|74.12|76.06|73.66|0
1641546000000|2022-01-07 09:00:00|76.34|73.94|76.31|73.91|76.53|74.13|76.24|73.84|0
1641546300000|2022-01-07 09:05:00|76.32|73.92|75.93|73.53|76.43|74.03|75.93|73.53|0
1641546600000|2022-01-07 09:10:00|75.96|73.56|75.6|73.2|75.99|73.59|75.52|73.12|0
1641546900000|2022-01-07 09:15:00|75.57|73.17|75.65|73.25|75.79|73.39|75.52|73.12|0
1641547200000|2022-01-07 09:20:00|75.63|73.23|75.46|73.06|75.63|73.23|75.46|73.06|0
1641547500000|2022-01-07 09:25:00|75.5|73.1|75.24|72.84|75.5|73.1|75.05|72.65|0
1641547800000|2022-01-07 09:30:00|75.21|72.81|74.88|72.48|75.24|72.84|74.88|72.48|0
1641548100000|2022-01-07 09:35:00|74.96|72.56|74.85|72.45|75.07|72.67|74.77|72.37|0
1641548400000|2022-01-07 09:40:00|74.91|72.51|74.9|72.5|74.93|72.53|74.69|72.29|0
1641548700000|2022-01-07 09:45:00|74.89|72.49|74.93|72.53|74.93|72.53|74.74|72.34|0
1641549000000|2022-01-07 09:50:00|74.9|72.5|75.06|72.66|75.06|72.66|74.87|72.47|0
1641549300000|2022-01-07 09:55:00|75.08|72.68|75.2|72.8|75.23|72.83|75.04|72.64|0
1641549600000|2022-01-07 10:00:00|75.17|72.77|75.17|72.77|75.5|73.1|75.14|72.74|0
1641549900000|2022-01-07 10:05:00|75.14|72.74|74.79|72.39|75.17|72.77|74.76|72.36|0
1641550200000|2022-01-07 10:10:00|74.81|72.41|74.73|72.33|74.84|72.44|74.68|72.28|0
1641550500000|2022-01-07 10:15:00|74.7|72.3|74.84|72.44|74.97|72.57|74.7|72.3|0
1641550800000|2022-01-07 10:20:00|74.81|72.41|74.71|72.31|74.81|72.41|74.7|72.3|0
1641551100000|2022-01-07 10:25:00|74.7|72.3|74.53|72.13|74.75|72.35|74.43|72.03|0
1641551400000|2022-01-07 10:30:00|74.51|72.11|74.4|72|74.56|72.16|74.32|71.92|0
1641551700000|2022-01-07 10:35:00|74.37|71.97|74.59|72.19|74.59|72.19|74.34|71.94|0
1641552000000|2022-01-07 10:40:00|74.61|72.21|74.45|72.05|74.61|72.21|74.37|71.97|0
1641552300000|2022-01-07 10:45:00|74.42|72.02|74.53|72.13|74.61|72.21|74.42|72.02|0
1641552600000|2022-01-07 10:50:00|74.5|72.1|74.42|72.02|74.55|72.15|74.32|71.92|0
1641552900000|2022-01-07 10:55:00|74.4|72|74.58|72.18|74.58|72.18|74.4|72|0
1641553200000|2022-01-07 11:00:00|74.52|72.12|74.71|72.31|74.82|72.42|74.52|72.12|0
1641553500000|2022-01-07 11:05:00|74.69|72.29|74.58|72.18|74.77|72.37|74.55|72.15|0
1641553800000|2022-01-07 11:10:00|74.55|72.15|74.74|72.34|74.85|72.45|74.49|72.09|0
1641554100000|2022-01-07 11:15:00|74.77|72.37|74.46|72.06|74.79|72.39|74.41|72.01|0
1641554400000|2022-01-07 11:20:00|74.45|72.05|74.41|72.01|74.49|72.09|74.33|71.93|0
1641554700000|2022-01-07 11:25:00|74.43|72.03|74.43|72.03|74.46|72.06|74.3|71.9|0
1641555000000|2022-01-07 11:30:00|74.41|72.01|74.35|71.95|74.58|72.18|74.32|71.92|0
1641555300000|2022-01-07 11:35:00|74.38|71.98|74.59|72.19|74.68|72.28|74.36|71.96|0
1641555600000|2022-01-07 11:40:00|74.62|72.22|74.56|72.16|74.68|72.28|74.46|72.06|0
1641555900000|2022-01-07 11:45:00|74.54|72.14|74.62|72.22|74.65|72.25|74.46|72.06|0
1641556200000|2022-01-07 11:50:00|74.59|72.19|74.67|72.27|74.75|72.35|74.56|72.16|0
1641556500000|2022-01-07 11:55:00|74.7|72.3|75.05|72.65|75.05|72.65|74.49|72.09|0
1641556800000|2022-01-07 12:00:00|75|72.6|74.53|72.13|75|72.6|74.45|72.05|0
1641557100000|2022-01-07 12:05:00|74.52|72.12|74.83|72.43|74.86|72.46|74.31|71.91|0
1641557400000|2022-01-07 12:10:00|74.84|72.44|74.86|72.46|74.99|72.59|74.83|72.43|0
1641557700000|2022-01-07 12:15:00|74.88|72.48|74.72|72.32|74.91|72.51|74.66|72.26|0
1641558000000|2022-01-07 12:20:00|74.79|72.39|74.91|72.51|74.99|72.59|74.77|72.37|0
1641558300000|2022-01-07 12:25:00|74.89|72.49|74.88|72.48|75.15|72.75|74.88|72.48|0
1641558600000|2022-01-07 12:30:00|74.91|72.51|74.77|72.37|74.93|72.53|74.71|72.31|0
1641558900000|2022-01-07 12:35:00|74.79|72.39|75.01|72.61|75.12|72.72|74.77|72.37|0
1641559200000|2022-01-07 12:40:00|75.04|72.64|75.11|72.71|75.29|72.89|74.96|72.56|0
1641559500000|2022-01-07 12:45:00|75.09|72.69|74.98|72.58|75.17|72.77|74.87|72.47|0
1641559800000|2022-01-07 12:50:00|75.01|72.61|74.98|72.58|75.01|72.61|74.84|72.44|0
1641560100000|2022-01-07 12:55:00|75.01|72.61|75.33|72.93|75.38|72.98|75.01|72.61|0
1641560400000|2022-01-07 13:00:00|75.31|72.91|75.25|72.85|75.36|72.96|75.05|72.65|0
1641560700000|2022-01-07 13:05:00|75.18|72.78|75.14|72.74|75.33|72.93|74.95|72.55|0
1641561000000|2022-01-07 13:10:00|75.19|72.79|75.3|72.9|75.36|72.96|75.08|72.68|0
1641561300000|2022-01-07 13:15:00|75.27|72.87|75.36|72.96|75.44|73.04|75.11|72.71|0
1641561600000|2022-01-07 13:20:00|75.38|72.98|75.33|72.93|75.52|73.12|75.25|72.85|0
1641561900000|2022-01-07 13:25:00|75.3|72.9|75.17|72.77|75.38|72.98|75.11|72.71|0
1641562200000|2022-01-07 13:30:00|75.23|72.83|75.88|73.48|76.07|73.67|74.19|71.79|0
1641562500000|2022-01-07 13:35:00|75.82|73.42|77.27|74.87|77.33|74.93|75.76|73.36|0
1641562800000|2022-01-07 13:40:00|77.33|74.93|76.88|74.48|77.52|75.12|76.82|74.42|0
1641563100000|2022-01-07 13:45:00|76.9|74.5|76.32|73.92|76.9|74.5|76.18|73.78|0
1641563400000|2022-01-07 13:50:00|76.37|73.97|77.41|75.01|77.61|75.21|76.31|73.91|0
1641563700000|2022-01-07 13:55:00|77.38|74.98|77.13|74.73|77.5|75.1|76.96|74.56|0
1641564000000|2022-01-07 14:00:00|77.1|74.7|76.9|74.5|77.1|74.7|76.68|74.28|0
1641564300000|2022-01-07 14:05:00|76.87|74.47|76.45|74.05|76.87|74.47|76.43|74.03|0
1641564600000|2022-01-07 14:10:00|76.43|74.03|76.31|73.91|76.84|74.44|76.31|73.91|0
1641564900000|2022-01-07 14:15:00|76.26|73.86|76.23|73.83|76.4|74|76.09|73.69|0
1641565200000|2022-01-07 14:20:00|76.2|73.8|76.24|73.84|76.37|73.97|76.12|73.72|0
1641565500000|2022-01-07 14:25:00|76.2|73.8|76.09|73.69|76.46|74.06|76|73.6|0
1641565800000|2022-01-07 14:30:00|76.03|73.63|76.53|74.13|76.78|74.38|75.56|73.16|0
1641566100000|2022-01-07 14:35:00|76.48|74.08|75.97|73.57|76.95|74.55|75.97|73.57|0
1641566400000|2022-01-07 14:40:00|75.95|73.55|74.87|72.47|76.36|73.96|74.84|72.44|0
1641566700000|2022-01-07 14:45:00|74.98|72.58|74.95|72.55|75.31|72.91|74.54|72.14|0
1641567000000|2022-01-07 14:50:00|75.06|72.66|74.76|72.36|75.28|72.88|74.59|72.19|0
1641567300000|2022-01-07 14:55:00|74.74|72.34|74.89|72.49|74.97|72.57|74.35|71.95|0
1641567600000|2022-01-07 15:00:00|74.81|72.41|74.92|72.52|75.72|73.32|72.42|70.02|0
1641567900000|2022-01-07 15:05:00|75.09|72.69|75.66|73.26|75.72|73.32|75.09|72.69|0
1641568200000|2022-01-07 15:10:00|75.69|73.29|75.55|73.15|75.94|73.54|75.19|72.79|0
1641568500000|2022-01-07 15:15:00|75.58|73.18|76.11|73.71|76.25|73.85|75.58|73.18|0
1641568800000|2022-01-07 15:20:00|76.19|73.79|76.52|74.12|76.52|74.12|75.8|73.4|0
1641569100000|2022-01-07 15:25:00|76.49|74.09|76.33|73.93|76.52|74.12|75.83|73.43|0
1641569400000|2022-01-07 15:30:00|76.41|74.01|76.41|74.01|76.58|74.18|75.96|73.56|0
1641569700000|2022-01-07 15:35:00|76.44|74.04|77.54|75.14|77.54|75.14|75.3|72.9|0
1641570000000|2022-01-07 15:40:00|77.52|75.12|77.83|75.43|77.97|75.57|76.87|74.47|0
1641570300000|2022-01-07 15:45:00|77.88|75.48|78.34|75.94|78.36|75.96|77.82|75.42|0
1641570600000|2022-01-07 15:50:00|78.39|75.99|80.37|77.97|81.33|78.93|78.28|75.88|0
1641570900000|2022-01-07 15:55:00|80.34|77.94|78.61|76.21|80.63|78.23|78.21|75.81|0
1641571200000|2022-01-07 16:00:00|78.69|76.29|78.69|76.29|78.98|76.58|78.15|75.75|0
1641571500000|2022-01-07 16:05:00|78.72|76.32|78.37|75.97|78.72|76.32|78.06|75.66|0
1641571800000|2022-01-07 16:10:00|78.34|75.94|78.63|76.23|78.77|76.37|78.31|75.91|0
1641572100000|2022-01-07 16:15:00|78.6|76.2|79.03|76.63|79.38|76.98|78.37|75.97|0
1641572400000|2022-01-07 16:20:00|79.06|76.66|78.08|75.68|79.06|76.66|77.94|75.54|0
1641572700000|2022-01-07 16:25:00|78.17|75.77|77.29|74.89|78.28|75.88|77.29|74.89|0
1641573000000|2022-01-07 16:30:00|77.37|74.97|77.41|75.01|78.5|76.1|77.24|74.84|0
1641573300000|2022-01-07 16:35:00|77.44|75.04|77.35|74.95|77.64|75.24|77.1|74.7|0
1641573600000|2022-01-07 16:40:00|77.3|74.9|77.21|74.81|77.41|75.01|76.93|74.53|0
1641573900000|2022-01-07 16:45:00|77.18|74.78|76.2|73.8|77.3|74.9|76.2|73.8|0
1641574200000|2022-01-07 16:50:00|76.15|73.75|75.94|73.54|76.89|74.49|75.34|72.94|0
1641574500000|2022-01-07 16:55:00|75.91|73.51|75.59|73.19|76.18|73.78|75.37|72.97|0
1641574800000|2022-01-07 17:00:00|75.53|73.13|76|73.6|76.03|73.63|75.45|73.05|0
1641575100000|2022-01-07 17:05:00|75.98|73.58|75.86|73.46|76.17|73.77|75.67|73.27|0
1641575400000|2022-01-07 17:10:00|75.81|73.41|75.58|73.18|75.92|73.52|75.5|73.1|0
1641575700000|2022-01-07 17:15:00|75.67|73.27|76.05|73.65|76.05|73.65|75.45|73.05|0
1641576000000|2022-01-07 17:20:00|76.11|73.71|76.33|73.93|76.42|74.02|76.11|73.71|0
1641576300000|2022-01-07 17:25:00|76.36|73.96|76.22|73.82|76.53|74.13|76.11|73.71|0
1641576600000|2022-01-07 17:30:00|76.19|73.79|76.36|73.96|76.52|74.12|76.19|73.79|0
1641576900000|2022-01-07 17:35:00|76.33|73.93|76.55|74.15|76.83|74.43|76.33|73.93|0
1641577200000|2022-01-07 17:40:00|76.52|74.12|76.46|74.06|76.61|74.21|76.24|73.84|0
1641577500000|2022-01-07 17:45:00|76.52|74.12|76.43|74.03|76.63|74.23|75.82|73.42|0
1641577800000|2022-01-07 17:50:00|76.46|74.06|76.15|73.75|76.49|74.09|76.04|73.64|0
1641578100000|2022-01-07 17:55:00|76.17|73.77|76.01|73.61|76.35|73.95|75.99|73.59|0
1641578400000|2022-01-07 18:00:00|75.99|73.59|75.28|72.88|76.49|74.09|75.28|72.88|0
1641578700000|2022-01-07 18:05:00|75.31|72.91|75.14|72.74|75.39|72.99|74.97|72.57|0
1641579000000|2022-01-07 18:10:00|75.11|72.71|75|72.6|75.17|72.77|74.94|72.54|0
1641579300000|2022-01-07 18:15:00|75.03|72.63|75.08|72.68|75.22|72.82|74.81|72.41|0
1641579600000|2022-01-07 18:20:00|75.05|72.65|75.35|72.95|75.38|72.98|74.97|72.57|0
1641579900000|2022-01-07 18:25:00|75.33|72.93|75.52|73.12|75.6|73.2|75.24|72.84|0
1641580200000|2022-01-07 18:30:00|75.55|73.15|75.13|72.73|75.63|73.23|75.13|72.73|0
1641580500000|2022-01-07 18:35:00|75.07|72.67|75.38|72.98|75.43|73.03|74.96|72.56|0
1641580800000|2022-01-07 18:40:00|75.43|73.03|75.32|72.92|75.54|73.14|75.21|72.81|0
1641581100000|2022-01-07 18:45:00|75.35|72.95|75.62|73.22|75.62|73.22|75.35|72.95|0
1641581400000|2022-01-07 18:50:00|75.6|73.2|75.57|73.17|75.96|73.56|75.37|72.97|0
1641581700000|2022-01-07 18:55:00|75.59|73.19|75.65|73.25|75.65|73.25|75.37|72.97|0
1641582000000|2022-01-07 19:00:00|75.62|73.22|75.54|73.14|75.65|73.25|75.37|72.97|0
1641582300000|2022-01-07 19:05:00|75.56|73.16|75.59|73.19|75.9|73.5|75.42|73.02|0
1641582600000|2022-01-07 19:10:00|75.62|73.22|74.59|72.19|75.62|73.22|73.35|70.95|0
1641582900000|2022-01-07 19:15:00|74.56|72.16|74.56|72.16|74.67|72.27|74.42|72.02|0
1641583200000|2022-01-07 19:20:00|74.59|72.19|75.2|72.8|75.2|72.8|74.59|72.19|0
1641583500000|2022-01-07 19:25:00|75.25|72.85|74.95|72.55|75.48|73.08|74.92|72.52|0
1641583800000|2022-01-07 19:30:00|74.97|72.57|75|72.6|75.14|72.74|74.86|72.46|0
1641584100000|2022-01-07 19:35:00|75.03|72.63|74.34|71.94|75.17|72.77|74.34|71.94|0
1641584400000|2022-01-07 19:40:00|74.36|71.96|74.22|71.82|74.56|72.16|74|71.6|0
1641584700000|2022-01-07 19:45:00|74.2|71.8|74.06|71.66|74.36|71.96|73.78|71.38|0
1641585000000|2022-01-07 19:50:00|74.03|71.63|73.81|71.41|74.22|71.82|73.67|71.27|0
1641585300000|2022-01-07 19:55:00|73.84|71.44|73.94|71.54|74.03|71.63|73.78|71.38|0
1641585600000|2022-01-07 20:00:00|73.89|71.49|73.36|70.96|73.99|71.59|73.36|70.96|0
1641585900000|2022-01-07 20:05:00|73.39|70.99|73.41|71.01|73.47|71.07|73.04|70.64|0
1641586200000|2022-01-07 20:10:00|73.39|70.99|73.93|71.53|73.99|71.59|73.39|70.99|0
1641586500000|2022-01-07 20:15:00|73.91|71.51|73.74|71.34|73.99|71.59|73.68|71.28|0
1641586800000|2022-01-07 20:20:00|73.71|71.31|74.07|71.67|74.07|71.67|73.63|71.23|0
1641587100000|2022-01-07 20:25:00|74.04|71.64|74.15|71.75|74.45|72.05|74.04|71.64|0
1641587400000|2022-01-07 20:30:00|74.12|71.72|74.12|71.72|74.39|71.99|73.57|71.17|0
1641587700000|2022-01-07 20:35:00|74.15|71.75|73.84|71.44|74.28|71.88|73.73|71.33|0
1641588000000|2022-01-07 20:40:00|73.81|71.41|74.31|71.91|74.36|71.96|73.7|71.3|0
1641588300000|2022-01-07 20:45:00|74.36|71.96|73.44|71.04|74.53|72.13|73.22|70.82|0
1641588600000|2022-01-07 20:50:00|73.41|71.01|73.96|71.56|74.02|71.62|73.17|70.77|0
1641588900000|2022-01-07 20:55:00|73.99|71.59|74.45|72.05|74.51|72.11|73.19|70.79|0
1641589200000|2022-01-07 21:00:00|73.75|71.35|73.25|70.85|73.75|71.35|73.25|70.85|0
1641589500000|2022-01-07 21:05:00|73.23|70.83|73.25|70.85|73.25|70.85|73.01|70.61|0
1641589800000|2022-01-07 21:10:00|73.22|70.82|73.69|71.29|73.72|71.32|73.22|70.82|0
1641801900000|2022-01-10 08:05:00|72.22|69.82|72.65|70.25|72.68|70.28|72.22|69.82|0
1641802200000|2022-01-10 08:10:00|72.71|70.31|72.94|70.54|73.04|70.64|72.44|70.04|0
1641802500000|2022-01-10 08:15:00|73.01|70.61|73.34|70.94|73.45|71.05|72.93|70.53|0
1641802800000|2022-01-10 08:20:00|73.35|70.95|73.29|70.89|73.72|71.32|73.21|70.81|0
1641803100000|2022-01-10 08:25:00|73.2|70.8|74.24|71.84|74.32|71.92|73.2|70.8|0
1641803400000|2022-01-10 08:30:00|74.3|71.9|75.13|72.73|75.14|72.74|74.3|71.9|0
1641803700000|2022-01-10 08:35:00|75.04|72.64|75.44|73.04|75.6|73.2|75.04|72.64|0
1641804000000|2022-01-10 08:40:00|75.45|73.05|76.62|74.22|81.8|79.4|74.72|72.32|0
1641804300000|2022-01-10 08:45:00|76.65|74.25|76.48|74.08|77.07|74.67|76.39|73.99|0
1641804600000|2022-01-10 08:50:00|76.5|74.1|76.13|73.73|76.86|74.46|76.04|73.64|0
1641804900000|2022-01-10 08:55:00|76.1|73.7|75.69|73.29|76.24|73.84|75.47|73.07|0
1641805200000|2022-01-10 09:00:00|75.68|73.28|75.79|73.39|75.79|73.39|75.34|72.94|0
1641805500000|2022-01-10 09:05:00|75.76|73.36|75.17|72.77|75.76|73.36|75.03|72.63|0
1641805800000|2022-01-10 09:10:00|75.34|72.94|75.34|72.94|75.38|72.98|75.02|72.62|0
1641806100000|2022-01-10 09:15:00|75.31|72.91|75.07|72.67|75.31|72.91|75.02|72.62|0
1641806400000|2022-01-10 09:20:00|75.08|72.68|74.92|72.52|75.08|72.68|74.86|72.46|0
1641806700000|2022-01-10 09:25:00|74.94|72.54|74.72|72.32|74.94|72.54|74.69|72.29|0
1641807000000|2022-01-10 09:30:00|74.69|72.29|74.94|72.54|74.94|72.54|74.55|72.15|0
1641807300000|2022-01-10 09:35:00|74.97|72.57|74.88|72.48|74.97|72.57|74.61|72.21|0
1641807600000|2022-01-10 09:40:00|74.87|72.47|74.61|72.21|74.91|72.51|74.61|72.21|0
1641807900000|2022-01-10 09:45:00|74.62|72.22|75.02|72.62|75.05|72.65|74.61|72.21|0
1641808200000|2022-01-10 09:50:00|75.05|72.65|74.95|72.55|75.13|72.73|74.89|72.49|0
1641808500000|2022-01-10 09:55:00|74.93|72.53|75.27|72.87|75.27|72.87|74.8|72.4|0
1641808800000|2022-01-10 10:00:00|75.25|72.85|75.18|72.78|75.52|73.12|75.18|72.78|0
1641809100000|2022-01-10 10:05:00|75.21|72.81|75.07|72.67|75.29|72.89|75.05|72.65|0
1641809400000|2022-01-10 10:10:00|75.1|72.7|74.6|72.2|75.1|72.7|74.57|72.17|0
1641809700000|2022-01-10 10:15:00|74.57|72.17|74.82|72.42|74.84|72.44|74.51|72.11|0
1641810000000|2022-01-10 10:20:00|74.77|72.37|75.26|72.86|75.34|72.94|74.73|72.33|0
1641810300000|2022-01-10 10:25:00|75.29|72.89|75.12|72.72|75.31|72.91|75.04|72.64|0
1641810600000|2022-01-10 10:30:00|75.13|72.73|75.06|72.66|75.31|72.91|75.06|72.66|0
1641810900000|2022-01-10 10:35:00|75.12|72.72|75.13|72.73|75.23|72.83|75.03|72.63|0
1641811200000|2022-01-10 10:40:00|75.11|72.71|75.67|73.27|75.73|73.33|75.09|72.69|0
1641811500000|2022-01-10 10:45:00|75.7|73.3|75.6|73.2|75.7|73.3|75.39|72.99|0
1641811800000|2022-01-10 10:50:00|75.56|73.16|75.81|73.41|75.88|73.48|75.42|73.02|0
1641812100000|2022-01-10 10:55:00|75.84|73.44|75.64|73.24|75.86|73.46|75.57|73.17|0
1641812400000|2022-01-10 11:00:00|75.67|73.27|75.96|73.56|75.99|73.59|75.5|73.1|0
1641812700000|2022-01-10 11:05:00|75.89|73.49|75.94|73.54|76.06|73.66|75.72|73.32|0
1641813000000|2022-01-10 11:10:00|75.91|73.51|75.97|73.57|76.01|73.61|75.83|73.43|0
1641813300000|2022-01-10 11:15:00|75.98|73.58|75.72|73.32|76|73.6|75.67|73.27|0
1641813600000|2022-01-10 11:20:00|75.73|73.33|76.11|73.71|76.16|73.76|75.6|73.2|0
1641813900000|2022-01-10 11:25:00|76.12|73.72|76.08|73.68|76.25|73.85|76.08|73.68|0
1641814200000|2022-01-10 11:30:00|76.1|73.7|76.1|73.7|76.1|73.7|75.77|73.37|0
1641814500000|2022-01-10 11:35:00|76.08|73.68|76.36|73.96|76.41|74.01|75.98|73.58|0
1641814800000|2022-01-10 11:40:00|76.33|73.93|76.27|73.87|76.64|74.24|76.21|73.81|0
1641815100000|2022-01-10 11:45:00|76.21|73.81|76.06|73.66|76.21|73.81|76.01|73.61|0
1641815400000|2022-01-10 11:50:00|76.04|73.64|76|73.6|76.1|73.7|75.82|73.42|0
1641815700000|2022-01-10 11:55:00|75.98|73.58|73.86|71.46|75.98|73.58|73.83|71.43|0
1641816000000|2022-01-10 12:00:00|73.83|71.43|74.02|71.62|74.02|71.62|73.68|71.28|0
1641816300000|2022-01-10 12:05:00|73.99|71.59|74.24|71.84|74.27|71.87|73.77|71.37|0
1641816600000|2022-01-10 12:10:00|74.19|71.79|74.6|72.2|74.73|72.33|74.07|71.67|0
1641816900000|2022-01-10 12:15:00|74.63|72.23|75.02|72.62|75.08|72.68|74.63|72.23|0
1641817200000|2022-01-10 12:20:00|75.04|72.64|74.82|72.42|75.05|72.65|74.79|72.39|0
1641817500000|2022-01-10 12:25:00|74.85|72.45|74.96|72.56|75.13|72.73|74.77|72.37|0
1641817800000|2022-01-10 12:30:00|74.98|72.58|75.98|73.58|76|73.6|74.9|72.5|0
1641818100000|2022-01-10 12:35:00|75.95|73.55|76.73|74.33|76.9|74.5|74.61|72.21|0
1641818400000|2022-01-10 12:40:00|76.76|74.36|76.61|74.21|76.81|74.41|76.53|74.13|0
1641818700000|2022-01-10 12:45:00|76.64|74.24|76.9|74.5|76.98|74.58|76.58|74.18|0
1641819000000|2022-01-10 12:50:00|76.93|74.53|77.38|74.98|77.43|75.03|76.93|74.53|0
1641819300000|2022-01-10 12:55:00|77.35|74.95|77.93|75.53|77.96|75.56|77.27|74.87|0
1641819600000|2022-01-10 13:00:00|77.92|75.52|77.52|75.12|78.08|75.68|77.52|75.12|0
1641819900000|2022-01-10 13:05:00|77.54|75.14|77.49|75.09|77.7|75.3|77.29|74.89|0
1641820200000|2022-01-10 13:10:00|77.55|75.15|77.32|74.92|77.69|75.29|77.29|74.89|0
1641820500000|2022-01-10 13:15:00|77.35|74.95|77.32|74.92|77.52|75.12|77.26|74.86|0
1641820800000|2022-01-10 13:20:00|77.38|74.98|77.4|75|77.4|75|77.09|74.69|0
1641821100000|2022-01-10 13:25:00|77.43|75.03|77.34|74.94|77.52|75.12|77.26|74.86|0
1641821400000|2022-01-10 13:30:00|77.31|74.91|77.43|75.03|77.72|75.32|77.14|74.74|0
1641821700000|2022-01-10 13:35:00|77.49|75.09|77.05|74.65|77.63|75.23|77.05|74.65|0
1641822000000|2022-01-10 13:40:00|77.11|74.71|77.37|74.97|77.37|74.97|77|74.6|0
1641822300000|2022-01-10 13:45:00|77.4|75|77.42|75.02|77.45|75.05|77.28|74.88|0
1641822600000|2022-01-10 13:50:00|77.45|75.05|77.83|75.43|77.85|75.45|77.19|74.79|0
1641822900000|2022-01-10 13:55:00|77.8|75.4|77.71|75.31|77.88|75.48|77.68|75.28|0
1641823200000|2022-01-10 14:00:00|77.68|75.28|77.5|75.1|77.75|75.35|77.5|75.1|0
1641823500000|2022-01-10 14:05:00|77.48|75.08|77.5|75.1|77.59|75.19|77.27|74.87|0
1641823800000|2022-01-10 14:10:00|77.53|75.13|77.82|75.42|77.82|75.42|77.5|75.1|0
1641824100000|2022-01-10 14:15:00|77.79|75.39|77.9|75.5|78.25|75.85|77.7|75.3|0
1641824400000|2022-01-10 14:20:00|77.88|75.48|78.25|75.85|78.25|75.85|77.62|75.22|0
1641824700000|2022-01-10 14:25:00|78.22|75.82|78.02|75.62|78.22|75.82|77.61|75.21|0
1641825000000|2022-01-10 14:30:00|77.96|75.56|79.18|76.78|79.36|76.96|77.67|75.27|0
1641825300000|2022-01-10 14:35:00|79.21|76.81|79.48|77.08|79.92|77.52|79.1|76.7|0
1641825600000|2022-01-10 14:40:00|79.33|76.93|81.11|78.71|81.14|78.74|78.12|75.72|0
1641825900000|2022-01-10 14:45:00|81.14|78.74|80.62|78.22|81.53|79.13|79.92|77.52|0
1641826200000|2022-01-10 14:50:00|80.58|78.18|81.18|78.78|81.33|78.93|80.16|77.76|0
1641826500000|2022-01-10 14:55:00|81.21|78.81|81.48|79.08|81.84|79.44|81.03|78.63|0
1641826800000|2022-01-10 15:00:00|81.45|79.05|83.72|81.32|83.75|81.35|80.36|77.96|0
1641827100000|2022-01-10 15:05:00|83.66|81.26|82.55|80.15|83.81|81.41|82.37|79.97|0
1641827400000|2022-01-10 15:10:00|82.61|80.21|84.71|82.31|84.8|82.4|82.61|80.21|0
1641827700000|2022-01-10 15:15:00|84.74|82.34|82.73|80.33|84.93|82.53|82.61|80.21|0
1641828000000|2022-01-10 15:20:00|82.61|80.21|83.65|81.25|84.03|81.63|82.24|79.84|0
1641828300000|2022-01-10 15:25:00|83.71|81.31|82.66|80.26|83.78|81.38|82.6|80.2|0
1641828600000|2022-01-10 15:30:00|82.57|80.17|82.66|80.26|82.91|80.51|81.93|79.53|0
1641828900000|2022-01-10 15:35:00|82.75|80.35|86.62|84.22|86.65|84.25|82.54|80.14|0
1641829200000|2022-01-10 15:40:00|86.59|84.19|87.22|84.82|87.48|85.08|86.3|83.9|0
1641829500000|2022-01-10 15:45:00|87.19|84.79|88.75|86.35|89.04|86.64|86.97|84.57|0
1641829800000|2022-01-10 15:50:00|88.79|86.39|87.92|85.52|89.01|86.61|87.63|85.23|0
1641830100000|2022-01-10 15:55:00|87.82|85.42|87.63|85.23|88.53|86.13|87.38|84.98|0
1641830400000|2022-01-10 16:00:00|87.76|85.36|87.53|85.13|88.46|86.06|87.44|85.04|0
1641830700000|2022-01-10 16:05:00|87.66|85.26|86.68|84.28|87.69|85.29|86.68|84.28|0
1641831000000|2022-01-10 16:10:00|86.09|83.69|85.31|82.91|86.21|83.81|85.12|82.72|0
1641831300000|2022-01-10 16:15:00|85.37|82.97|84.65|82.25|85.77|83.37|84.53|82.13|0
1641831600000|2022-01-10 16:20:00|84.69|82.29|84.25|81.85|84.99|82.59|84.1|81.7|0
1641831900000|2022-01-10 16:25:00|84.28|81.88|83.14|80.74|85.83|83.43|82.99|80.59|0
1641832200000|2022-01-10 16:30:00|83.18|80.78|84.09|81.69|84.19|81.79|83.18|80.78|0
1641832500000|2022-01-10 16:35:00|84.15|81.75|84.68|82.28|84.8|82.4|83.97|81.57|0
1641832800000|2022-01-10 16:40:00|84.77|82.37|84.71|82.31|85.17|82.77|84.61|82.21|0
1641833100000|2022-01-10 16:45:00|84.68|82.28|84.52|82.12|84.95|82.55|84.27|81.87|0
1641833400000|2022-01-10 16:50:00|84.71|82.31|84.8|82.4|85.02|82.62|84.3|81.9|0
1641833700000|2022-01-10 16:55:00|84.83|82.43|83.84|81.44|84.98|82.58|83.78|81.38|0
1641834000000|2022-01-10 17:00:00|83.9|81.5|84.92|82.52|84.95|82.55|83.81|81.41|0
1641834300000|2022-01-10 17:05:00|84.89|82.49|85.6|83.2|85.63|83.23|84.76|82.36|0
1641834600000|2022-01-10 17:10:00|85.57|83.17|84.82|82.42|85.57|83.17|84.73|82.33|0
1641834900000|2022-01-10 17:15:00|84.87|82.47|85.38|82.98|85.44|83.04|84.76|82.36|0
1641835200000|2022-01-10 17:20:00|85.41|83.01|85.3|82.9|85.5|83.1|85.16|82.76|0
1641835500000|2022-01-10 17:25:00|85.28|82.88|85.25|82.85|85.47|83.07|84.94|82.54|0
1641835800000|2022-01-10 17:30:00|85.28|82.88|85.47|83.07|85.72|83.32|85.16|82.76|0
1641836100000|2022-01-10 17:35:00|85.44|83.04|85.56|83.16|85.59|83.19|85.16|82.76|0
1641836400000|2022-01-10 17:40:00|85.53|83.13|85.25|82.85|85.65|83.25|84.41|82.01|0
1641836700000|2022-01-10 17:45:00|85.28|82.88|84.42|82.02|85.28|82.88|83.83|81.43|0
1641837000000|2022-01-10 17:50:00|84.48|82.08|82.91|80.51|84.67|82.27|82.42|80.02|0
1641837300000|2022-01-10 17:55:00|82.94|80.54|83.51|81.11|83.67|81.27|82.94|80.54|0
1641837600000|2022-01-10 18:00:00|83.52|81.12|83.21|80.81|83.67|81.27|82.73|80.33|0
1641837900000|2022-01-10 18:05:00|83.18|80.78|82.87|80.47|83.27|80.87|82.57|80.17|0
1641838200000|2022-01-10 18:10:00|82.81|80.41|82.45|80.05|83.03|80.63|82.45|80.05|0
1641838500000|2022-01-10 18:15:00|82.36|79.96|82.23|79.83|82.72|80.32|82.23|79.83|0
1641838800000|2022-01-10 18:20:00|82.26|79.86|83.16|80.76|83.16|80.76|81.63|79.23|0
1641839100000|2022-01-10 18:25:00|83.13|80.73|81.75|79.35|83.25|80.85|81.42|79.02|0
1641839400000|2022-01-10 18:30:00|81.72|79.32|81.93|79.53|82.17|79.77|81.3|78.9|0
1641839700000|2022-01-10 18:35:00|81.9|79.5|82.14|79.74|82.14|79.74|81.6|79.2|0
1641840000000|2022-01-10 18:40:00|82.08|79.68|80.96|78.56|82.14|79.74|80.9|78.5|0
1641840300000|2022-01-10 18:45:00|80.93|78.53|80.66|78.26|81.32|78.92|80.55|78.15|0
1641840600000|2022-01-10 18:50:00|80.63|78.23|79.98|77.58|80.66|78.26|79.83|77.43|0
1641840900000|2022-01-10 18:55:00|79.95|77.55|80.1|77.7|80.75|78.35|79.77|77.37|0
1641841200000|2022-01-10 19:00:00|80.13|77.73|79.27|76.87|80.25|77.85|79.27|76.87|0
1641841500000|2022-01-10 19:05:00|79.29|76.89|78.78|76.38|79.59|77.19|78.75|76.35|0
1641841800000|2022-01-10 19:10:00|78.8|76.4|79.09|76.69|79.33|76.93|78.75|76.35|0
1641842100000|2022-01-10 19:15:00|79.21|76.81|78.86|76.46|79.27|76.87|78.37|75.97|0
1641842400000|2022-01-10 19:20:00|78.95|76.55|78.89|76.49|79.03|76.63|78.57|76.17|0
1641842700000|2022-01-10 19:25:00|78.86|76.46|78.65|76.25|79.09|76.69|78.51|76.11|0
1641843000000|2022-01-10 19:30:00|78.64|76.24|77.62|75.22|78.97|76.57|77.62|75.22|0
1641843300000|2022-01-10 19:35:00|77.5|75.1|77.76|75.36|77.85|75.45|77.27|74.87|0
1641843600000|2022-01-10 19:40:00|77.73|75.33|78.08|75.68|78.08|75.68|77.1|74.7|0
1641843900000|2022-01-10 19:45:00|78.02|75.62|77.92|75.52|78.08|75.68|77.73|75.33|0
1641844200000|2022-01-10 19:50:00|77.9|75.5|78.92|76.52|79.03|76.63|77.84|75.44|0
1641844500000|2022-01-10 19:55:00|78.95|76.55|78.1|75.7|79.06|76.66|77.9|75.5|0
1641844800000|2022-01-10 20:00:00|78.07|75.67|78.48|76.08|78.51|76.11|77.49|75.09|0
1641845100000|2022-01-10 20:05:00|78.36|75.96|79.15|76.75|79.65|77.25|78.33|75.93|0
1641845400000|2022-01-10 20:10:00|79.09|76.69|79.14|76.74|80.13|77.73|78.27|75.87|0
1641845700000|2022-01-10 20:15:00|78.98|76.58|78.66|76.26|79.51|77.11|78.19|75.79|0
1641846000000|2022-01-10 20:20:00|78.86|76.46|78.42|76.02|79.01|76.61|78.37|75.97|0
1641846300000|2022-01-10 20:25:00|78.48|76.08|78.31|75.91|78.6|76.2|78.1|75.7|0
1641846600000|2022-01-10 20:30:00|78.36|75.96|77.73|75.33|78.83|76.43|77.73|75.33|0
1641846900000|2022-01-10 20:35:00|77.67|75.27|77.87|75.47|78.16|75.76|77.41|75.01|0
1641847200000|2022-01-10 20:40:00|77.75|75.35|77.66|75.26|78.16|75.76|76.89|74.49|0
1641847500000|2022-01-10 20:45:00|77.75|75.35|76.94|74.54|77.75|75.35|76.63|74.23|0
1641847800000|2022-01-10 20:50:00|76.92|74.52|76.34|73.94|77.14|74.74|76.12|73.72|0
1641848100000|2022-01-10 20:55:00|76.4|74|75.19|72.79|76.4|74|74.83|72.43|0
1641848400000|2022-01-10 21:00:00|75.3|72.9|73.66|71.26|77.35|74.95|73.41|71.01|0
1641848700000|2022-01-10 21:05:00|73.63|71.23|73.55|71.15|73.69|71.29|73.44|71.04|0
1641849000000|2022-01-10 21:10:00|73.58|71.18|73.63|71.23|73.71|71.31|73.55|71.15|0
1641849300000|2022-01-10 21:15:00|73.66|71.26|73.66|70.86|73.88|71.26|73.61|70.81|0
1641849600000|2022-01-10 21:20:00|73.63|70.83|73.55|70.75|73.66|70.86|73.47|70.67|0
1641849900000|2022-01-10 21:25:00|73.58|70.78|73.6|70.8|73.66|70.86|73.52|70.72|0
1641850200000|2022-01-10 21:30:00|73.58|70.78|73.68|70.88|73.74|70.94|73.55|70.75|0
1641850500000|2022-01-10 21:35:00|73.66|70.86|73.43|70.63|73.66|70.86|73.43|70.63|0
1641850800000|2022-01-10 21:40:00|73.46|70.66|73.54|70.74|73.54|70.74|73.43|70.63|0
1641851100000|2022-01-10 21:45:00|73.49|70.69|73.76|70.96|73.76|70.96|73.46|70.66|0
1641851400000|2022-01-10 21:50:00|73.79|70.99|73.87|71.07|73.87|71.07|73.65|70.85|0
1641851700000|2022-01-10 21:55:00|73.84|71.04|73.75|70.95|73.98|71.18|73.75|70.95|0
1641852000000|2022-01-10 22:00:00|73.81|71.01|73.68|70.88|73.81|71.01|73.68|70.88|0
1641852300000|2022-01-10 22:05:00|73.69|70.89|73.75|70.95|73.76|70.96|73.69|70.89|0
1641852600000|2022-01-10 22:10:00|73.76|70.96|73.76|70.96|73.78|70.98|73.76|70.96|0
1641852900000|2022-01-10 22:15:00|73.75|70.95|73.66|70.86|73.76|70.96|73.66|70.86|0
1641853200000|2022-01-10 22:20:00|73.65|70.85|73.65|70.85|73.65|70.85|73.65|70.85|0
1641853500000|2022-01-10 22:25:00|73.66|70.86|73.61|70.81|73.67|70.87|73.56|70.76|0
1641853800000|2022-01-10 22:30:00|73.62|70.82|73.63|70.83|73.64|70.84|73.61|70.81|0
1641854100000|2022-01-10 22:35:00|73.62|70.82|73.61|70.81|73.63|70.83|73.61|70.81|0
1641854400000|2022-01-10 22:40:00|73.6|70.8|73.58|70.78|73.6|70.8|73.58|70.78|0
1641854700000|2022-01-10 22:45:00|73.59|70.79|73.56|70.76|73.59|70.79|73.53|70.73|0
1641855000000|2022-01-10 22:50:00|73.55|70.75|73.5|70.7|73.56|70.76|73.46|70.66|0
1641855300000|2022-01-10 22:55:00|73.53|70.73|73.5|70.7|73.6|70.8|73.5|70.7|0
1641855600000|2022-01-10 23:00:00|73.51|70.71|73.63|70.83|73.79|70.99|73.48|70.68|0
1641855900000|2022-01-10 23:05:00|73.6|70.8|73.79|70.99|73.93|71.13|73.49|70.69|0
1641856200000|2022-01-10 23:10:00|73.76|70.96|73.43|70.63|73.76|70.96|73.38|70.58|0
1641856500000|2022-01-10 23:15:00|73.4|70.6|73.4|70.6|73.5|70.7|73.35|70.55|0
1641856800000|2022-01-10 23:20:00|73.38|70.58|73.07|70.27|73.38|70.58|73.06|70.26|0
1641857100000|2022-01-10 23:25:00|73.11|70.31|73.1|70.3|73.29|70.49|73.02|70.22|0
1641857400000|2022-01-10 23:30:00|73.15|70.35|73.32|70.52|73.32|70.52|73.07|70.27|0
1641857700000|2022-01-10 23:35:00|73.29|70.49|73.41|70.61|73.41|70.61|73.21|70.41|0
1641858000000|2022-01-10 23:40:00|73.42|70.62|73.15|70.35|73.45|70.65|73.09|70.29|0
1641858300000|2022-01-10 23:45:00|73.09|70.29|73.28|70.48|73.34|70.54|73.09|70.29|0
1641858600000|2022-01-10 23:50:00|73.27|70.47|73.41|70.61|73.42|70.62|73.26|70.46|0
1641858900000|2022-01-10 23:55:00|73.42|70.62|73.39|70.59|73.42|70.62|73.28|70.48|0
1641859200000|2022-01-11 00:00:00|73.4|70.6|73.17|70.37|73.4|70.6|73.14|70.34|0
1641859500000|2022-01-11 00:05:00|73.14|70.34|73.22|70.42|73.33|70.53|73.03|70.23|0
1641859800000|2022-01-11 00:10:00|73.24|70.44|73.03|70.23|73.25|70.45|72.97|70.17|0
1641860100000|2022-01-11 00:15:00|73.06|70.26|73.83|71.03|73.84|71.04|73.06|70.26|0
1641860400000|2022-01-11 00:20:00|73.85|71.05|74.16|71.36|74.18|71.38|73.69|70.89|0
1641860700000|2022-01-11 00:25:00|74.13|71.33|74.13|71.33|74.13|71.33|73.82|71.02|0
1641861000000|2022-01-11 00:30:00|74.11|71.31|74.07|71.27|74.21|71.41|74.03|71.23|0
1641861300000|2022-01-11 00:35:00|74.13|71.33|73.74|70.94|74.13|71.33|73.74|70.94|0
1641861600000|2022-01-11 00:40:00|73.72|70.92|73.47|70.67|73.79|70.99|73.46|70.66|0
1641861900000|2022-01-11 00:45:00|73.49|70.69|73.54|70.74|73.54|70.74|73.32|70.52|0
1641862200000|2022-01-11 00:50:00|73.55|70.75|73.29|70.49|73.62|70.82|73.29|70.49|0
1641862500000|2022-01-11 00:55:00|73.3|70.5|73.22|70.42|73.3|70.5|73.15|70.35|0
1641862800000|2022-01-11 01:00:00|73.21|70.41|73.37|70.57|73.48|70.68|73.15|70.35|0
1641863100000|2022-01-11 01:05:00|73.36|70.56|73.42|70.62|73.42|70.62|73.23|70.43|0
1641863400000|2022-01-11 01:10:00|73.45|70.65|73.97|71.17|74|71.2|73.42|70.62|0
1641863700000|2022-01-11 01:15:00|74.03|71.23|73.61|70.81|74.45|71.65|73.56|70.76|0
1641864000000|2022-01-11 01:20:00|73.59|70.79|73.82|71.02|73.83|71.03|73.52|70.72|0
1641864300000|2022-01-11 01:25:00|73.72|70.92|73.69|70.89|73.78|70.98|73.64|70.84|0
1641864600000|2022-01-11 01:30:00|73.71|70.91|74.11|71.31|74.16|71.36|73.55|70.75|0
1641864900000|2022-01-11 01:35:00|74.08|71.28|73.77|70.97|74.08|71.28|73.59|70.79|0
1641865200000|2022-01-11 01:40:00|73.8|71|73.85|71.05|73.94|71.14|73.72|70.92|0
1641865500000|2022-01-11 01:45:00|73.88|71.08|74.01|71.21|74.07|71.27|73.76|70.96|0
1641865800000|2022-01-11 01:50:00|74.12|71.32|74.43|71.63|74.46|71.66|73.85|71.05|0
1641866100000|2022-01-11 01:55:00|74.41|71.61|74.18|71.38|74.43|71.63|74.07|71.27|0
1641866400000|2022-01-11 02:00:00|74.2|71.4|74.21|71.41|74.26|71.46|74.1|71.3|0
1641866700000|2022-01-11 02:05:00|74.25|71.45|73.68|70.88|74.25|71.45|73.62|70.82|0
1641867000000|2022-01-11 02:10:00|73.71|70.91|73.32|70.52|73.71|70.91|73.29|70.49|0
1641867300000|2022-01-11 02:15:00|73.31|70.51|73.37|70.57|73.43|70.63|73.26|70.46|0
1641867600000|2022-01-11 02:20:00|73.35|70.55|73.04|70.24|73.37|70.57|73.02|70.22|0
1641867900000|2022-01-11 02:25:00|73.07|70.27|73.15|70.35|73.15|70.35|72.99|70.19|0
1641868200000|2022-01-11 02:30:00|73.14|70.34|73.29|70.49|73.29|70.49|73.07|70.27|0
1641868500000|2022-01-11 02:35:00|73.3|70.5|73.28|70.48|73.42|70.62|73.27|70.47|0
1641868800000|2022-01-11 02:40:00|73.3|70.5|73.38|70.58|73.44|70.64|73.27|70.47|0
1641869100000|2022-01-11 02:45:00|73.39|70.59|73.25|70.45|73.39|70.59|73.12|70.32|0
1641869400000|2022-01-11 02:50:00|73.27|70.47|73.12|70.32|73.36|70.56|73.03|70.23|0
1641869700000|2022-01-11 02:55:00|73.1|70.3|73.03|70.23|73.11|70.31|72.98|70.18|0
1641870000000|2022-01-11 03:00:00|73.06|70.26|73.14|70.34|73.17|70.37|72.98|70.18|0
1641870300000|2022-01-11 03:05:00|73.15|70.35|73.22|70.42|73.22|70.42|73.08|70.28|0
1641870600000|2022-01-11 03:10:00|73.17|70.37|73.3|70.5|73.36|70.56|73.14|70.34|0
1641870900000|2022-01-11 03:15:00|73.27|70.47|73.03|70.23|73.3|70.5|73.03|70.23|0
1641871200000|2022-01-11 03:20:00|73|70.2|73.02|70.22|73.08|70.28|72.97|70.17|0
1641871500000|2022-01-11 03:25:00|73|70.2|73.1|70.3|73.12|70.32|72.97|70.17|0
1641871800000|2022-01-11 03:30:00|73.13|70.33|73.08|70.28|73.13|70.33|73.02|70.22|0
1641872100000|2022-01-11 03:35:00|73.1|70.3|73.16|70.36|73.21|70.41|73.05|70.25|0
1641872400000|2022-01-11 03:40:00|73.14|70.34|73.1|70.3|73.18|70.38|73.04|70.24|0
1641872700000|2022-01-11 03:45:00|73.13|70.33|73.15|70.35|73.29|70.49|73.13|70.33|0
1641873000000|2022-01-11 03:50:00|73.17|70.37|73.54|70.74|73.54|70.74|73.15|70.35|0
1641873300000|2022-01-11 03:55:00|73.56|70.76|73.45|70.65|73.56|70.76|73.4|70.6|0
1641873600000|2022-01-11 04:00:00|73.44|70.64|73.48|70.68|73.53|70.73|73.41|70.61|0
1641873900000|2022-01-11 04:05:00|73.46|70.66|73.61|70.81|73.61|70.81|73.42|70.62|0
1641874200000|2022-01-11 04:10:00|73.7|70.9|73.86|71.06|73.88|71.08|73.64|70.84|0
1641874500000|2022-01-11 04:15:00|73.83|71.03|73.69|70.89|73.83|71.03|73.61|70.81|0
1641874800000|2022-01-11 04:20:00|73.72|70.92|73.86|71.06|73.89|71.09|73.67|70.87|0
1641875100000|2022-01-11 04:25:00|73.84|71.04|73.86|71.06|73.89|71.09|73.8|71|0
1641875400000|2022-01-11 04:30:00|73.83|71.03|73.88|71.08|73.91|71.11|73.83|71.03|0
1641875700000|2022-01-11 04:35:00|73.91|71.11|73.8|71|74.1|71.3|73.8|71|0
1641876000000|2022-01-11 04:40:00|73.77|70.97|73.66|70.86|73.77|70.97|73.58|70.78|0
1641876300000|2022-01-11 04:45:00|73.69|70.89|73.63|70.83|73.71|70.91|73.63|70.83|0
1641876600000|2022-01-11 04:50:00|73.64|70.84|73.63|70.83|73.66|70.86|73.54|70.74|0
1641876900000|2022-01-11 04:55:00|73.65|70.85|73.71|70.91|73.79|70.99|73.63|70.83|0
1641877200000|2022-01-11 05:00:00|73.74|70.94|73.54|70.74|73.82|71.02|73.46|70.66|0
1641877500000|2022-01-11 05:05:00|73.57|70.77|73.65|70.85|73.65|70.85|73.4|70.6|0
1641877800000|2022-01-11 05:10:00|73.71|70.91|73.77|70.97|73.81|71.01|73.68|70.88|0
1641878100000|2022-01-11 05:15:00|73.81|71.01|73.9|71.1|73.95|71.15|73.7|70.9|0
1641878400000|2022-01-11 05:20:00|73.85|71.05|73.95|71.15|73.95|71.15|73.81|71.01|0
1641878700000|2022-01-11 05:25:00|73.96|71.16|73.78|70.98|73.98|71.18|73.59|70.79|0
1641879000000|2022-01-11 05:30:00|73.81|71.01|73.74|70.94|73.81|71.01|73.64|70.84|0
1641879300000|2022-01-11 05:35:00|73.66|70.86|73.89|71.09|73.92|71.12|73.53|70.73|0
1641879600000|2022-01-11 05:40:00|73.88|71.08|73.8|71|73.92|71.12|73.75|70.95|0
1641879900000|2022-01-11 05:45:00|73.83|71.03|73.97|71.17|74|71.2|73.8|71|0
1641880200000|2022-01-11 05:50:00|73.94|71.14|73.88|71.08|73.94|71.14|73.72|70.92|0
1641880500000|2022-01-11 05:55:00|73.86|71.06|73.73|70.93|73.87|71.07|73.69|70.89|0
1641880800000|2022-01-11 06:00:00|73.69|70.89|73.98|71.18|74.05|71.25|73.58|70.78|0
1641881100000|2022-01-11 06:05:00|73.99|71.19|74.02|71.22|74.1|71.3|73.88|71.08|0
1641881400000|2022-01-11 06:10:00|74.03|71.23|73.91|71.11|74.13|71.33|73.88|71.08|0
1641881700000|2022-01-11 06:15:00|73.92|71.12|73.96|71.16|74.02|71.22|73.88|71.08|0
1641882000000|2022-01-11 06:20:00|73.93|71.13|73.96|71.16|74.02|71.22|73.85|71.05|0
1641882300000|2022-01-11 06:25:00|73.99|71.19|74.23|71.43|74.23|71.43|73.96|71.16|0
1641882600000|2022-01-11 06:30:00|74.21|71.41|73.98|71.18|74.26|71.46|73.9|71.1|0
1641882900000|2022-01-11 06:35:00|73.96|71.16|74.12|71.32|74.12|71.32|73.79|70.99|0
1641883200000|2022-01-11 06:40:00|74.09|71.29|74.29|71.49|74.29|71.49|74.06|71.26|0
1641883500000|2022-01-11 06:45:00|74.27|71.47|74.23|71.43|74.31|71.51|74.15|71.35|0
1641883800000|2022-01-11 06:50:00|74.24|71.44|74.42|71.62|74.56|71.76|74.23|71.43|0
1641884100000|2022-01-11 06:55:00|74.39|71.59|74|71.2|74.39|71.59|74|71.2|0
1641884400000|2022-01-11 07:00:00|73.92|71.12|74.15|71.35|74.27|71.47|73.81|71.01|0
1641884700000|2022-01-11 07:05:00|74.14|71.34|73.83|71.03|74.25|71.45|73.83|71.03|0
1641885000000|2022-01-11 07:10:00|73.86|71.06|73.86|71.06|74.04|71.24|73.8|71|0
1641885300000|2022-01-11 07:15:00|73.85|71.05|73.47|70.67|73.86|71.06|73.44|70.64|0
1641885600000|2022-01-11 07:20:00|73.43|70.63|73.55|70.75|73.61|70.81|73.36|70.56|0
1641885900000|2022-01-11 07:25:00|73.54|70.74|73.33|70.53|73.55|70.75|73.25|70.45|0
1641886200000|2022-01-11 07:30:00|73.29|70.49|73.27|70.47|73.49|70.69|73.25|70.45|0
1641886500000|2022-01-11 07:35:00|73.3|70.5|73.52|70.72|73.58|70.78|73.3|70.5|0
1641886800000|2022-01-11 07:40:00|73.53|70.73|73.46|70.66|73.55|70.75|73.38|70.58|0
1641887100000|2022-01-11 07:45:00|73.44|70.64|73.32|70.52|73.6|70.8|73.21|70.41|0
1641887400000|2022-01-11 07:50:00|73.3|70.5|73.24|70.44|73.41|70.61|73.18|70.38|0
1641887700000|2022-01-11 07:55:00|73.27|70.47|73.21|70.41|73.32|70.52|73.13|70.33|0
1641888000000|2022-01-11 08:00:00|73.16|70.36|72.89|70.09|73.24|70.44|72.89|70.09|0
1641888300000|2022-01-11 08:05:00|72.72|70.32|73.17|70.77|73.2|70.8|72.32|69.92|0
1641888600000|2022-01-11 08:10:00|73.12|70.72|73.34|70.94|73.5|71.1|73.12|70.72|0
1641888900000|2022-01-11 08:15:00|73.31|70.91|73.42|71.02|73.56|71.16|73.21|70.81|0
1641889200000|2022-01-11 08:20:00|73.39|70.99|73.45|71.05|73.89|71.49|73.17|70.77|0
1641889500000|2022-01-11 08:25:00|73.47|71.07|73.75|71.35|73.89|71.49|73.46|71.06|0
1641889800000|2022-01-11 08:30:00|73.74|71.34|74.36|71.96|74.39|71.99|73.74|71.34|0
1641890100000|2022-01-11 08:35:00|74.33|71.93|73.88|71.48|74.34|71.94|73.8|71.4|0
1641890400000|2022-01-11 08:40:00|73.83|71.43|73.47|71.07|73.91|71.51|73.39|70.99|0
1641890700000|2022-01-11 08:45:00|73.44|71.04|73.41|71.01|73.66|71.26|73.27|70.87|0
1641891000000|2022-01-11 08:50:00|73.44|71.04|73.41|71.01|73.63|71.23|73.25|70.85|0
1641891300000|2022-01-11 08:55:00|73.38|70.98|73.19|70.79|73.57|71.17|73.19|70.79|0
1641891600000|2022-01-11 09:00:00|73.16|70.76|72.83|70.43|73.21|70.81|72.75|70.35|0
1641891900000|2022-01-11 09:05:00|72.8|70.4|72.81|70.41|73.02|70.62|72.75|70.35|0
1641892200000|2022-01-11 09:10:00|72.8|70.4|72.47|70.07|72.98|70.58|72.42|70.02|0
1641892500000|2022-01-11 09:15:00|72.53|70.13|72.12|69.72|72.63|70.23|72.06|69.66|0
1641892800000|2022-01-11 09:20:00|72.09|69.69|71.79|69.39|72.2|69.8|71.71|69.31|0
1641893100000|2022-01-11 09:25:00|71.82|69.42|71.8|69.4|71.93|69.53|71.71|69.31|0
1641893400000|2022-01-11 09:30:00|71.79|69.39|71.52|69.12|71.79|69.39|71.38|68.98|0
1641893700000|2022-01-11 09:35:00|71.54|69.14|70.8|68.4|72.9|70.5|70.77|68.37|0
1641894000000|2022-01-11 09:40:00|70.83|68.43|70.74|68.34|70.93|68.53|70.72|68.32|0
1641894300000|2022-01-11 09:45:00|70.77|68.37|70.57|68.17|70.85|68.45|70.5|68.1|0
1641894600000|2022-01-11 09:50:00|70.58|68.18|70.64|68.24|70.69|68.29|70.53|68.13|0
1641894900000|2022-01-11 09:55:00|70.61|68.21|70.87|68.47|70.95|68.55|70.58|68.18|0
1641895200000|2022-01-11 10:00:00|70.82|68.42|70.63|68.23|71.01|68.61|70.63|68.23|0
1641895500000|2022-01-11 10:05:00|70.66|68.26|70.66|68.26|70.71|68.31|70.37|67.97|0
1641895800000|2022-01-11 10:10:00|70.71|68.31|70.82|68.42|70.91|68.51|70.67|68.27|0
1641896100000|2022-01-11 10:15:00|70.9|68.5|70.81|68.41|70.98|68.58|70.76|68.36|0
1641896400000|2022-01-11 10:20:00|70.79|68.39|70.99|68.59|71.16|68.76|70.76|68.36|0
1641896700000|2022-01-11 10:25:00|70.97|68.57|71.16|68.76|71.16|68.76|70.85|68.45|0
1641897000000|2022-01-11 10:30:00|71.15|68.75|71.05|68.65|71.16|68.76|71|68.6|0
1641897300000|2022-01-11 10:35:00|71.06|68.66|70.97|68.57|71.08|68.68|70.84|68.44|0
1641897600000|2022-01-11 10:40:00|71|68.6|70.85|68.45|71.01|68.61|70.81|68.41|0
1641897900000|2022-01-11 10:45:00|70.83|68.43|70.79|68.39|70.89|68.49|70.7|68.3|0
1641898200000|2022-01-11 10:50:00|70.78|68.38|70.78|68.38|71.02|68.62|70.78|68.38|0
1641898500000|2022-01-11 10:55:00|70.75|68.35|71.02|68.62|71.07|68.67|70.75|68.35|0
1641898800000|2022-01-11 11:00:00|70.99|68.59|71.42|69.02|71.42|69.02|70.99|68.59|0
1641899100000|2022-01-11 11:05:00|71.39|68.99|71.42|69.02|71.69|69.29|71.34|68.94|0
1641899400000|2022-01-11 11:10:00|71.39|68.99|71.58|69.18|71.6|69.2|71.31|68.91|0
1641899700000|2022-01-11 11:15:00|71.55|69.15|71.49|69.09|71.58|69.18|71.36|68.96|0
1641900000000|2022-01-11 11:20:00|71.47|69.07|71.44|69.04|71.57|69.17|71.44|69.04|0
1641900300000|2022-01-11 11:25:00|71.46|69.06|71.6|69.2|71.63|69.23|71.44|69.04|0
1641900600000|2022-01-11 11:30:00|71.57|69.17|71.35|68.95|71.62|69.22|71.27|68.87|0
1641900900000|2022-01-11 11:35:00|71.34|68.94|71.22|68.82|71.42|69.02|71.19|68.79|0
1641901200000|2022-01-11 11:40:00|71.27|68.87|71.16|68.76|71.27|68.87|71.16|68.76|0
1641901500000|2022-01-11 11:45:00|71.22|68.82|71.24|68.84|71.24|68.84|71.14|68.74|0
1641901800000|2022-01-11 11:50:00|71.26|68.86|71|68.6|71.27|68.87|70.97|68.57|0
1641902100000|2022-01-11 11:55:00|71.03|68.63|71.62|69.22|71.62|69.22|71|68.6|0
1641902400000|2022-01-11 12:00:00|71.64|69.24|71.43|69.03|71.64|69.24|71.35|68.95|0
1641902700000|2022-01-11 12:05:00|71.4|69|71.4|69|71.48|69.08|71.24|68.84|0
1641903000000|2022-01-11 12:10:00|71.42|69.02|71.42|69.02|71.59|69.19|71.29|68.89|0
1641903300000|2022-01-11 12:15:00|71.45|69.05|71.56|69.16|71.58|69.18|71.37|68.97|0
1641903600000|2022-01-11 12:20:00|71.5|69.1|71.42|69.02|71.5|69.1|71.34|68.94|0
1641903900000|2022-01-11 12:25:00|71.39|68.99|71.36|68.96|71.53|69.13|71.36|68.96|0
1641904200000|2022-01-11 12:30:00|71.34|68.94|71.47|69.07|71.61|69.21|71.34|68.94|0
1641904500000|2022-01-11 12:35:00|71.42|69.02|71.44|69.04|71.52|69.12|71.36|68.96|0
1641904800000|2022-01-11 12:40:00|71.47|69.07|71.51|69.11|71.52|69.12|71.39|68.99|0
1641905100000|2022-01-11 12:45:00|71.49|69.09|71.76|69.36|71.87|69.47|71.49|69.09|0
1641905400000|2022-01-11 12:50:00|71.74|69.34|71.79|69.39|71.81|69.41|71.55|69.15|0
1641905700000|2022-01-11 12:55:00|71.81|69.41|72.22|69.82|72.28|69.88|71.71|69.31|0
1641906000000|2022-01-11 13:00:00|72.18|69.78|71.95|69.55|72.43|70.03|71.81|69.41|0
1641906300000|2022-01-11 13:05:00|71.97|69.57|71.89|69.49|72|69.6|71.73|69.33|0
1641906600000|2022-01-11 13:10:00|71.92|69.52|72|69.6|72.08|69.68|71.86|69.46|0
1641906900000|2022-01-11 13:15:00|71.97|69.57|71.89|69.49|71.97|69.57|71.86|69.46|0
1641907200000|2022-01-11 13:20:00|71.92|69.52|72|69.6|72.08|69.68|71.92|69.52|0
1641907500000|2022-01-11 13:25:00|71.97|69.57|72.13|69.73|72.16|69.76|71.86|69.46|0
1641907800000|2022-01-11 13:30:00|72.12|69.72|71.91|69.51|72.13|69.73|71.75|69.35|0
1641908100000|2022-01-11 13:35:00|71.94|69.54|72.54|70.14|72.62|70.22|71.94|69.54|0
1641908400000|2022-01-11 13:40:00|72.51|70.11|72.84|70.44|73.03|70.63|72.48|70.08|0
1641908700000|2022-01-11 13:45:00|72.86|70.46|72.53|70.13|72.86|70.46|72.37|69.97|0
1641909000000|2022-01-11 13:50:00|72.56|70.16|73.04|70.64|73.16|70.76|72.56|70.16|0
1641909300000|2022-01-11 13:55:00|73.02|70.62|73.13|70.73|73.16|70.76|72.91|70.51|0
1641909600000|2022-01-11 14:00:00|73.12|70.72|73.49|71.09|73.52|71.12|73.1|70.7|0
1641909900000|2022-01-11 14:05:00|73.48|71.08|73.24|70.84|73.57|71.17|73.24|70.84|0
1641910200000|2022-01-11 14:10:00|73.27|70.87|73.27|70.87|73.52|71.12|73.21|70.81|0
1641910500000|2022-01-11 14:15:00|73.29|70.89|73.49|71.09|73.62|71.22|73.27|70.87|0
1641910800000|2022-01-11 14:20:00|73.5|71.1|73.21|70.81|73.5|71.1|73.21|70.81|0
1641911100000|2022-01-11 14:25:00|73.18|70.78|73.37|70.97|73.46|71.06|73.07|70.67|0
1641911400000|2022-01-11 14:30:00|73.34|70.94|74.82|72.42|77.48|75.08|73.26|70.86|0
1641911700000|2022-01-11 14:35:00|75.01|72.61|75.01|72.61|75.04|72.64|74.2|71.8|0
1641912000000|2022-01-11 14:40:00|74.98|72.58|76.29|73.89|77.06|74.66|74.73|72.33|0
1641912300000|2022-01-11 14:45:00|76.31|73.91|76.63|74.23|77.03|74.63|76.09|73.69|0
1641912600000|2022-01-11 14:50:00|76.77|74.37|76.57|74.17|77.03|74.63|75.37|72.97|0
1641912900000|2022-01-11 14:55:00|76.66|74.26|76.45|74.05|77.35|74.95|76.02|73.62|0
1641913200000|2022-01-11 15:00:00|76.4|74|74.95|72.55|76.65|74.25|74.92|72.52|0
1641913500000|2022-01-11 15:05:00|74.97|72.57|74.75|72.35|75.88|73.48|74.22|71.82|0
1641913800000|2022-01-11 15:10:00|74.78|72.38|74.78|72.38|74.78|72.38|74.11|71.71|0
1641914100000|2022-01-11 15:15:00|74.64|72.24|74.39|71.99|75.26|72.86|74.22|71.82|0
1641914400000|2022-01-11 15:20:00|74.44|72.04|74.83|72.43|74.83|72.43|74.11|71.71|0
1641914700000|2022-01-11 15:25:00|74.69|72.29|74.61|72.21|75.14|72.74|74.3|71.9|0
1641915000000|2022-01-11 15:30:00|74.58|72.18|75.45|73.05|75.48|73.08|73.63|71.23|0
1641915300000|2022-01-11 15:35:00|75.37|72.97|75.31|72.91|75.62|73.22|75.03|72.63|0
1641915600000|2022-01-11 15:40:00|75.34|72.94|76.39|73.99|76.59|74.19|74.89|72.49|0
1641915900000|2022-01-11 15:45:00|76.54|74.14|76.36|73.96|76.62|74.22|75.39|72.99|0
1641916200000|2022-01-11 15:50:00|76.45|74.05|76.11|73.71|76.8|74.4|76.02|73.62|0
1641916500000|2022-01-11 15:55:00|76.05|73.65|75.7|73.3|76.3|73.9|75.53|73.13|0
1641916800000|2022-01-11 16:00:00|75.68|73.28|74.57|72.17|75.76|73.36|74.21|71.81|0
1641917100000|2022-01-11 16:05:00|74.49|72.09|73.64|71.24|75.52|73.12|72.9|70.5|0
1641917400000|2022-01-11 16:10:00|73.48|71.08|72.4|70|73.48|71.08|72.23|69.83|0
1641917700000|2022-01-11 16:15:00|72.37|69.97|71.33|68.93|72.51|70.11|71.17|68.77|0
1641918000000|2022-01-11 16:20:00|71.25|68.85|71.44|69.04|71.88|69.48|70.96|68.56|0
1641918300000|2022-01-11 16:25:00|71.41|69.01|71|68.6|72.62|70.22|70.95|68.55|0
1641918600000|2022-01-11 16:30:00|70.97|68.57|71.19|68.79|71.35|68.95|70.97|68.57|0
1641918900000|2022-01-11 16:35:00|71.11|68.71|70.33|67.93|71.11|68.71|70.25|67.85|0
1641919200000|2022-01-11 16:40:00|70.3|67.9|69.85|67.45|70.35|67.95|69.4|67|0
1641919500000|2022-01-11 16:45:00|69.81|67.41|70.54|68.14|70.65|68.25|69.75|67.35|0
1641919800000|2022-01-11 16:50:00|70.46|68.06|70.11|67.71|70.46|68.06|69.87|67.47|0
1641920100000|2022-01-11 16:55:00|70.03|67.63|69.89|67.49|70.24|67.84|69.87|67.47|0
1641920400000|2022-01-11 17:00:00|69.84|67.44|69.18|66.78|70.67|68.27|69.18|66.78|0
1641920700000|2022-01-11 17:05:00|69.13|66.73|69.1|66.7|69.39|66.99|69.05|66.65|0
1641921000000|2022-01-11 17:10:00|69.07|66.67|69.02|66.62|69.38|66.98|69.02|66.62|0
1641921300000|2022-01-11 17:15:00|69.05|66.65|69.15|66.75|69.41|67.01|68.91|66.51|0
1641921600000|2022-01-11 17:20:00|69.12|66.72|69.25|66.85|69.33|66.93|69.07|66.67|0
1641921900000|2022-01-11 17:25:00|69.23|66.83|70.08|67.68|70.24|67.84|69.23|66.83|0
1641922200000|2022-01-11 17:30:00|70.05|67.65|69.86|67.46|70.21|67.81|69.6|67.2|0
1641922500000|2022-01-11 17:35:00|69.83|67.43|69.66|67.26|69.91|67.51|69.41|67.01|0
1641922800000|2022-01-11 17:40:00|69.65|67.25|69.38|66.98|69.75|67.35|69.35|66.95|0
1641923100000|2022-01-11 17:45:00|69.41|67.01|69.51|67.11|69.56|67.16|69.33|66.93|0
1641923400000|2022-01-11 17:50:00|69.46|67.06|69.03|66.63|69.54|67.14|69.03|66.63|0
1641923700000|2022-01-11 17:55:00|69.06|66.66|69.08|66.68|69.3|66.9|68.98|66.58|0
1641924000000|2022-01-11 18:00:00|69.11|66.71|69.35|66.95|69.69|67.29|69.11|66.71|0
1641924300000|2022-01-11 18:05:00|69.32|66.92|69.69|67.29|69.88|67.48|69.32|66.92|0
1641924600000|2022-01-11 18:10:00|69.66|67.26|69.24|66.84|69.66|67.26|69.16|66.76|0
1641924900000|2022-01-11 18:15:00|69.26|66.86|68.84|66.44|69.29|66.89|68.84|66.44|0
1641925200000|2022-01-11 18:20:00|68.87|66.47|67.75|65.35|68.87|66.47|67.13|64.73|0
1641925500000|2022-01-11 18:25:00|67.78|65.38|68.06|65.66|68.09|65.69|67.78|65.38|0
1641925800000|2022-01-11 18:30:00|68.04|65.64|67.96|65.56|68.14|65.74|67.85|65.45|0
1641926100000|2022-01-11 18:35:00|67.93|65.53|67.9|65.5|68.03|65.63|67.85|65.45|0
1641926400000|2022-01-11 18:40:00|67.88|65.48|67.87|65.47|67.98|65.58|67.8|65.4|0
1641926700000|2022-01-11 18:45:00|67.85|65.45|67.92|65.52|68|65.6|67.54|65.14|0
1641927000000|2022-01-11 18:50:00|67.87|65.47|67.81|65.41|67.92|65.52|67.72|65.32|0
1641927300000|2022-01-11 18:55:00|67.77|65.37|67.61|65.21|67.82|65.42|67.56|65.16|0
1641927600000|2022-01-11 19:00:00|67.64|65.24|67.87|65.47|67.95|65.55|67.58|65.18|0
1641927900000|2022-01-11 19:05:00|67.84|65.44|68.21|65.81|68.39|65.99|67.76|65.36|0
1641928200000|2022-01-11 19:10:00|68.15|65.75|68.04|65.64|68.28|65.88|67.97|65.57|0
1641928500000|2022-01-11 19:15:00|68.05|65.65|67.89|65.49|68.13|65.73|67.86|65.46|0
1641928800000|2022-01-11 19:20:00|67.92|65.52|67.89|65.49|68.12|65.72|67.86|65.46|0
1641929100000|2022-01-11 19:25:00|67.86|65.46|67.7|65.3|67.99|65.59|67.68|65.28|0
1641929400000|2022-01-11 19:30:00|67.68|65.28|67.86|65.46|68.04|65.64|67.68|65.28|0
1641929700000|2022-01-11 19:35:00|67.89|65.49|67.49|65.09|68.02|65.62|67.42|65.02|0
1641930000000|2022-01-11 19:40:00|67.55|65.15|67.39|64.99|67.57|65.17|67.36|64.96|0
1641930300000|2022-01-11 19:45:00|67.36|64.96|67.14|64.74|67.39|64.99|67.1|64.7|0
1641930600000|2022-01-11 19:50:00|67.16|64.76|67.03|64.63|67.31|64.91|66.97|64.57|0
1641930900000|2022-01-11 19:55:00|67.05|64.65|67.15|64.75|67.18|64.78|66.67|64.27|0
1641931200000|2022-01-11 20:00:00|67.13|64.73|66.89|64.49|67.15|64.75|66.79|64.39|0
1641931500000|2022-01-11 20:05:00|66.87|64.47|66.61|64.21|66.89|64.49|66.41|64.01|0
1641931800000|2022-01-11 20:10:00|66.64|64.24|66.66|64.26|66.89|64.49|66.61|64.21|0
1641932100000|2022-01-11 20:15:00|66.63|64.23|66.74|64.34|66.79|64.39|66.43|64.03|0
1641932400000|2022-01-11 20:20:00|66.71|64.31|66.68|64.28|67.89|65.49|66.4|64|0
1641932700000|2022-01-11 20:25:00|66.65|64.25|66.55|64.15|66.81|64.41|66.42|64.02|0
1641933000000|2022-01-11 20:30:00|66.58|64.18|66.68|64.28|66.73|64.33|66.3|63.9|0
1641933300000|2022-01-11 20:35:00|66.65|64.25|66.96|64.56|66.96|64.56|66.55|64.15|0
1641933600000|2022-01-11 20:40:00|66.98|64.58|67.44|65.04|67.68|65.28|66.83|64.43|0
1641933900000|2022-01-11 20:45:00|67.47|65.07|67.54|65.14|67.6|65.2|67.34|64.94|0
1641934200000|2022-01-11 20:50:00|67.57|65.17|67.7|65.3|68.11|65.71|67.57|65.17|0
1641934500000|2022-01-11 20:55:00|67.62|65.22|66.82|64.42|67.62|65.22|66.8|64.4|0
1641934800000|2022-01-11 21:00:00|66.85|64.45|66.82|64.42|66.92|64.52|66.64|64.24|0
1641935100000|2022-01-11 21:05:00|66.8|64.4|66.84|64.44|66.9|64.5|66.74|64.34|0
1641935400000|2022-01-11 21:10:00|66.87|64.47|66.92|64.52|67|64.6|66.84|64.44|0
1641935700000|2022-01-11 21:15:00|67.2|64.4|67.2|64.4|67.22|64.42|67.12|64.32|0
1641936000000|2022-01-11 21:20:00|67.18|64.38|67.19|64.39|67.19|64.39|67.09|64.29|0
1641936300000|2022-01-11 21:25:00|67.22|64.42|67.17|64.37|67.22|64.42|67.17|64.37|0
1641936600000|2022-01-11 21:30:00|67.14|64.34|67.14|64.34|67.17|64.37|67.14|64.34|0
1641936900000|2022-01-11 21:35:00|67.13|64.33|67.11|64.31|67.14|64.34|67.11|64.31|0
1641937200000|2022-01-11 21:40:00|67.14|64.34|67.03|64.23|67.14|64.34|67.03|64.23|0
1641937500000|2022-01-11 21:45:00|67.06|64.26|67.14|64.34|67.14|64.34|67.01|64.21|0
1641937800000|2022-01-11 21:50:00|67.11|64.31|67.13|64.33|67.14|64.34|67.08|64.28|0
1641938100000|2022-01-11 21:55:00|67.11|64.31|67.15|64.35|67.15|64.35|67.11|64.31|0
1641938400000|2022-01-11 22:00:00|67.1|64.3|67.15|64.35|67.15|64.35|67.1|64.3|0
1641938700000|2022-01-11 22:05:00|67.16|64.36|67.14|64.34|67.19|64.39|67.13|64.33|0
1641939000000|2022-01-11 22:10:00|67.17|64.37|67.16|64.36|67.17|64.37|67.16|64.36|0
1641939300000|2022-01-11 22:15:00|67.15|64.35|67.1|64.3|67.16|64.36|67.06|64.26|0
1641939600000|2022-01-11 22:20:00|67.11|64.31|67.1|64.3|67.11|64.31|67.1|64.3|0
1641939900000|2022-01-11 22:25:00|67.07|64.27|67.06|64.26|67.07|64.27|67.06|64.26|0
1641940200000|2022-01-11 22:30:00|67.03|64.23|67.08|64.28|67.09|64.29|67.03|64.23|0
1641940800000|2022-01-11 22:40:00|67.09|64.29|67.09|64.29|67.09|64.29|67.09|64.29|0
1641941400000|2022-01-11 22:50:00|67.08|64.28|67.08|64.28|67.08|64.28|67.08|64.28|0
1641941700000|2022-01-11 22:55:00|67.1|64.3|67.08|64.28|67.1|64.3|67.06|64.26|0
1641942000000|2022-01-11 23:00:00|67.05|64.25|66.96|64.16|67.18|64.38|66.96|64.16|0
1641942300000|2022-01-11 23:05:00|66.98|64.18|66.97|64.17|67.01|64.21|66.81|64.01|0
1641942600000|2022-01-11 23:10:00|66.96|64.16|67.06|64.26|67.08|64.28|66.93|64.13|0
1641942900000|2022-01-11 23:15:00|67.05|64.25|67.16|64.36|67.21|64.41|67.03|64.23|0
1641943200000|2022-01-11 23:20:00|67.15|64.35|67.18|64.38|67.24|64.44|67.11|64.31|0
1641943500000|2022-01-11 23:25:00|67.21|64.41|67.18|64.38|67.21|64.41|67.16|64.36|0
1641943800000|2022-01-11 23:30:00|67.17|64.37|67.08|64.28|67.17|64.37|67.08|64.28|0
1641944100000|2022-01-11 23:35:00|67.1|64.3|67.2|64.4|67.26|64.46|67.08|64.28|0
1641944400000|2022-01-11 23:40:00|67.18|64.38|67.1|64.3|67.23|64.43|67.05|64.25|0
1641944700000|2022-01-11 23:45:00|67.13|64.33|67.2|64.4|67.25|64.45|67.05|64.25|0
1641945000000|2022-01-11 23:50:00|67.21|64.41|67.2|64.4|67.25|64.45|67.17|64.37|0
1641945300000|2022-01-11 23:55:00|67.21|64.41|67.15|64.35|67.24|64.44|67.1|64.3|0
1641945600000|2022-01-12 00:00:00|67.17|64.37|67.18|64.38|67.22|64.42|67.07|64.27|0
1641945900000|2022-01-12 00:05:00|67.17|64.37|67.09|64.29|67.2|64.4|67.04|64.24|0
1641946200000|2022-01-12 00:10:00|67.12|64.32|67.14|64.34|67.22|64.42|67.12|64.32|0
1641946500000|2022-01-12 00:15:00|67.12|64.32|67.04|64.24|67.12|64.32|66.96|64.16|0
1641946800000|2022-01-12 00:20:00|67.01|64.21|66.9|64.1|67.06|64.26|66.86|64.06|0
1641947100000|2022-01-12 00:25:00|66.91|64.11|66.78|63.98|66.91|64.11|66.71|63.91|0
1641947400000|2022-01-12 00:30:00|66.73|63.93|66.7|63.9|66.78|63.98|66.58|63.78|0
1641947700000|2022-01-12 00:35:00|66.68|63.88|66.7|63.9|66.75|63.95|66.6|63.8|0
1641948000000|2022-01-12 00:40:00|66.68|63.88|66.7|63.9|66.7|63.9|66.57|63.77|0
1641948300000|2022-01-12 00:45:00|66.72|63.92|66.7|63.9|66.76|63.96|66.67|63.87|0
1641948600000|2022-01-12 00:50:00|66.72|63.92|66.79|63.99|66.8|64|66.7|63.9|0
1641948900000|2022-01-12 00:55:00|66.8|64|66.87|64.07|66.87|64.07|66.77|63.97|0
1641949200000|2022-01-12 01:00:00|66.9|64.1|66.92|64.12|67|64.2|66.85|64.05|0
1641949500000|2022-01-12 01:05:00|66.9|64.1|66.9|64.1|67|64.2|66.85|64.05|0
1641949800000|2022-01-12 01:10:00|66.87|64.07|66.97|64.17|67.02|64.22|66.82|64.02|0
1641950100000|2022-01-12 01:15:00|67|64.2|67.23|64.43|67.23|64.43|67|64.2|0
1641950400000|2022-01-12 01:20:00|67.24|64.44|67.15|64.35|67.24|64.44|67.12|64.32|0
1641950700000|2022-01-12 01:25:00|67.17|64.37|67.13|64.33|67.17|64.37|67.09|64.29|0
1641951000000|2022-01-12 01:30:00|67.12|64.32|67.2|64.4|67.2|64.4|67.06|64.26|0
1641951300000|2022-01-12 01:35:00|67.18|64.38|67.09|64.29|67.2|64.4|67.07|64.27|0
1641951600000|2022-01-12 01:40:00|67.08|64.28|67.23|64.43|67.24|64.44|66.94|64.14|0
1641951900000|2022-01-12 01:45:00|67.24|64.44|67.42|64.62|67.58|64.78|67.14|64.34|0
1641952200000|2022-01-12 01:50:00|67.4|64.6|67.34|64.54|67.47|64.67|67.32|64.52|0
1641952500000|2022-01-12 01:55:00|67.37|64.57|67.21|64.41|67.42|64.62|67.16|64.36|0
1641952800000|2022-01-12 02:00:00|67.19|64.39|66.83|64.03|67.21|64.41|66.83|64.03|0
1641953100000|2022-01-12 02:05:00|66.8|64|67.01|64.21|67.02|64.22|66.8|64|0
1641953400000|2022-01-12 02:10:00|66.98|64.18|66.93|64.13|67.04|64.24|66.88|64.08|0
1641953700000|2022-01-12 02:15:00|66.95|64.15|66.85|64.05|66.98|64.18|66.85|64.05|0
1641954000000|2022-01-12 02:20:00|66.84|64.04|66.75|63.95|66.85|64.05|66.75|63.95|0
1641954300000|2022-01-12 02:25:00|66.77|63.97|66.74|63.94|66.82|64.02|66.72|63.92|0
1641954600000|2022-01-12 02:30:00|66.72|63.92|66.82|64.02|66.92|64.12|66.72|63.92|0
1641954900000|2022-01-12 02:35:00|66.84|64.04|66.84|64.04|66.87|64.07|66.79|63.99|0
1641955200000|2022-01-12 02:40:00|66.86|64.06|66.89|64.09|66.89|64.09|66.82|64.02|0
1641955500000|2022-01-12 02:45:00|66.87|64.07|66.89|64.09|66.94|64.14|66.87|64.07|0
1641955800000|2022-01-12 02:50:00|66.9|64.1|66.88|64.08|66.99|64.19|66.86|64.06|0
1641956100000|2022-01-12 02:55:00|66.86|64.06|66.81|64.01|66.88|64.08|66.76|63.96|0
1641956400000|2022-01-12 03:00:00|66.84|64.04|66.78|63.98|66.84|64.04|66.73|63.93|0
1641956700000|2022-01-12 03:05:00|66.77|63.97|66.76|63.96|66.81|64.01|66.73|63.93|0
1641957000000|2022-01-12 03:10:00|66.78|63.98|66.83|64.03|66.83|64.03|66.73|63.93|0
1641957300000|2022-01-12 03:15:00|66.85|64.05|66.78|63.98|66.85|64.05|66.76|63.96|0
1641957600000|2022-01-12 03:20:00|66.75|63.95|66.79|63.99|66.83|64.03|66.73|63.93|0
1641957900000|2022-01-12 03:25:00|66.8|64|66.78|63.98|66.8|64|66.7|63.9|0
1641958200000|2022-01-12 03:30:00|66.74|63.94|66.67|63.87|66.74|63.94|66.6|63.8|0
1641958500000|2022-01-12 03:35:00|66.66|63.86|66.65|63.85|66.7|63.9|66.57|63.77|0
1641958800000|2022-01-12 03:40:00|66.62|63.82|66.7|63.9|66.7|63.9|66.62|63.82|0
1641959100000|2022-01-12 03:45:00|66.68|63.88|66.72|63.92|66.75|63.95|66.67|63.87|0
1641959400000|2022-01-12 03:50:00|66.69|63.89|66.62|63.82|66.69|63.89|66.62|63.82|0
1641959700000|2022-01-12 03:55:00|66.59|63.79|66.59|63.79|66.64|63.84|66.59|63.79|0
1641960000000|2022-01-12 04:00:00|66.56|63.76|66.53|63.73|66.61|63.81|66.51|63.71|0
1641960300000|2022-01-12 04:05:00|66.51|63.71|66.51|63.71|66.56|63.76|66.51|63.71|0
1641960600000|2022-01-12 04:10:00|66.54|63.74|66.53|63.73|66.56|63.76|66.51|63.71|0
1641960900000|2022-01-12 04:15:00|66.56|63.76|66.58|63.78|66.61|63.81|66.56|63.76|0
1641961200000|2022-01-12 04:20:00|66.6|63.8|66.63|63.83|66.63|63.83|66.58|63.78|0
1641961500000|2022-01-12 04:25:00|66.66|63.86|66.66|63.86|66.71|63.91|66.66|63.86|0
1641961800000|2022-01-12 04:30:00|66.68|63.88|66.68|63.88|66.68|63.88|66.63|63.83|0
1641962100000|2022-01-12 04:35:00|66.66|63.86|66.68|63.88|66.71|63.91|66.66|63.86|0
1641962400000|2022-01-12 04:40:00|66.65|63.85|66.58|63.78|66.65|63.85|66.55|63.75|0
1641962700000|2022-01-12 04:45:00|66.55|63.75|66.6|63.8|66.6|63.8|66.55|63.75|0
1641963000000|2022-01-12 04:50:00|66.63|63.83|66.62|63.82|66.63|63.83|66.55|63.75|0
1641963300000|2022-01-12 04:55:00|66.61|63.81|66.6|63.8|66.65|63.85|66.57|63.77|0
1641963600000|2022-01-12 05:00:00|66.57|63.77|66.55|63.75|66.61|63.81|66.52|63.72|0
1641963900000|2022-01-12 05:05:00|66.52|63.72|66.52|63.72|66.57|63.77|66.49|63.69|0
1641964200000|2022-01-12 05:10:00|66.49|63.69|66.47|63.67|66.49|63.69|66.37|63.57|0
1641964500000|2022-01-12 05:15:00|66.49|63.69|66.57|63.77|66.57|63.77|66.47|63.67|0
1641964800000|2022-01-12 05:20:00|66.54|63.74|66.49|63.69|66.54|63.74|66.46|63.66|0
1641965100000|2022-01-12 05:25:00|66.46|63.66|66.46|63.66|66.56|63.76|66.46|63.66|0
1641965400000|2022-01-12 05:30:00|66.44|63.64|66.51|63.71|66.51|63.71|66.44|63.64|0
1641965700000|2022-01-12 05:35:00|66.49|63.69|66.32|63.52|66.49|63.69|66.26|63.46|0
1641966000000|2022-01-12 05:40:00|66.31|63.51|66.13|63.33|66.31|63.51|66.13|63.33|0
1641966300000|2022-01-12 05:45:00|66.1|63.3|66.08|63.28|66.2|63.4|66.08|63.28|0
1641966600000|2022-01-12 05:50:00|66.1|63.3|66|63.2|66.13|63.33|65.92|63.12|0
1641966900000|2022-01-12 05:55:00|66.02|63.22|65.85|63.05|66.02|63.22|65.82|63.02|0
1641967200000|2022-01-12 06:00:00|65.87|63.07|65.54|62.74|65.88|63.08|65.54|62.74|0
1641967500000|2022-01-12 06:05:00|65.57|62.77|65.74|62.94|65.79|62.99|65.57|62.77|0
1641967800000|2022-01-12 06:10:00|65.73|62.93|65.77|62.97|65.82|63.02|65.69|62.89|0
1641968100000|2022-01-12 06:15:00|65.78|62.98|66.02|63.22|66.02|63.22|65.77|62.97|0
1641968400000|2022-01-12 06:20:00|66|63.2|65.99|63.19|66.04|63.24|65.94|63.14|0
1641968700000|2022-01-12 06:25:00|66.01|63.21|66.06|63.26|66.14|63.34|65.94|63.14|0
1641969000000|2022-01-12 06:30:00|66.08|63.28|66.01|63.21|66.11|63.31|66.01|63.21|0
1641969300000|2022-01-12 06:35:00|66.04|63.24|66.02|63.22|66.1|63.3|66.01|63.21|0
1641969600000|2022-01-12 06:40:00|66.04|63.24|65.96|63.16|66.06|63.26|65.92|63.12|0
1641969900000|2022-01-12 06:45:00|65.93|63.13|66.06|63.26|66.06|63.26|65.93|63.13|0
1641970200000|2022-01-12 06:50:00|66.08|63.28|66.16|63.36|66.18|63.38|66.06|63.26|0
1641970500000|2022-01-12 06:55:00|66.15|63.35|66.22|63.42|66.23|63.43|66.15|63.35|0
1641970800000|2022-01-12 07:00:00|66.33|63.53|66.31|63.51|66.46|63.66|66.28|63.48|0
1641971100000|2022-01-12 07:05:00|66.32|63.52|66.34|63.54|66.36|63.56|66.2|63.4|0
1641971400000|2022-01-12 07:10:00|66.36|63.56|66.29|63.49|66.41|63.61|66.24|63.44|0
1641971700000|2022-01-12 07:15:00|66.3|63.5|66.15|63.35|66.3|63.5|66.15|63.35|0
1641972000000|2022-01-12 07:20:00|66.12|63.32|66.17|63.37|66.2|63.4|66.05|63.25|0
1641972300000|2022-01-12 07:25:00|66.15|63.35|66.32|63.52|66.45|63.65|66.15|63.35|0
1641972600000|2022-01-12 07:30:00|66.34|63.54|66.09|63.29|66.34|63.54|66.05|63.25|0
1641972900000|2022-01-12 07:35:00|66.11|63.31|65.88|63.08|66.54|63.74|65.83|63.03|0
1641973200000|2022-01-12 07:40:00|65.9|63.1|65.91|63.11|66.05|63.25|65.88|63.08|0
1641973500000|2022-01-12 07:45:00|65.9|63.1|65.93|63.13|66|63.2|65.85|63.05|0
1641973800000|2022-01-12 07:50:00|65.91|63.11|66.23|63.43|66.23|63.43|65.88|63.08|0
1641974100000|2022-01-12 07:55:00|66.21|63.41|66.25|63.45|66.38|63.58|66.21|63.41|0
1641974400000|2022-01-12 08:00:00|66.23|63.43|66.35|63.55|66.45|63.65|66.1|63.3|0
1641974700000|2022-01-12 08:05:00|66.23|63.83|66.2|63.8|66.35|63.95|66.12|63.72|0
1641975000000|2022-01-12 08:10:00|66.23|63.83|66.25|63.85|66.27|63.87|66.02|63.62|0
1641975300000|2022-01-12 08:15:00|66.22|63.82|66.43|64.03|66.53|64.13|66.2|63.8|0
1641975600000|2022-01-12 08:20:00|66.4|64|66.32|63.92|66.5|64.1|66.12|63.72|0
1641975900000|2022-01-12 08:25:00|66.35|63.95|67|64.6|67.01|64.61|66.34|63.94|0
1641976200000|2022-01-12 08:30:00|66.98|64.58|67.01|64.61|67.11|64.71|66.8|64.4|0
1641976500000|2022-01-12 08:35:00|67.03|64.63|67.19|64.79|67.45|65.05|66.96|64.56|0
1641976800000|2022-01-12 08:40:00|67.29|64.89|67.57|65.17|67.62|65.22|67.21|64.81|0
1641977100000|2022-01-12 08:45:00|67.55|65.15|67.54|65.14|67.6|65.2|67.38|64.98|0
1641977400000|2022-01-12 08:50:00|67.57|65.17|67.28|64.88|67.67|65.27|67.13|64.73|0
1641977700000|2022-01-12 08:55:00|67.26|64.86|67.86|65.46|67.88|65.48|66.42|64.02|0
1641978000000|2022-01-12 09:00:00|67.88|65.48|67.24|64.84|67.92|65.52|67.24|64.84|0
1641978300000|2022-01-12 09:05:00|67.26|64.86|67.29|64.89|67.34|64.94|67.16|64.76|0
1641978600000|2022-01-12 09:10:00|67.26|64.86|67.44|65.04|67.49|65.09|67.18|64.78|0
1641978900000|2022-01-12 09:15:00|67.41|65.01|67.23|64.83|67.47|65.07|67.21|64.81|0
1641979200000|2022-01-12 09:20:00|67.21|64.81|66.9|64.5|67.28|64.88|66.9|64.5|0
1641979500000|2022-01-12 09:25:00|66.87|64.47|66.59|64.19|66.87|64.47|66.59|64.19|0
1641979800000|2022-01-12 09:30:00|66.56|64.16|66.84|64.44|66.95|64.55|66.56|64.16|0
1641980100000|2022-01-12 09:35:00|66.87|64.47|66.92|64.52|67|64.6|66.77|64.37|0
1641980400000|2022-01-12 09:40:00|66.94|64.54|66.79|64.39|66.94|64.54|66.76|64.36|0
1641980700000|2022-01-12 09:45:00|66.81|64.41|66.66|64.26|66.87|64.47|66.63|64.23|0
1641981000000|2022-01-12 09:50:00|66.63|64.23|66.4|64|66.69|64.29|66.4|64|0
1641981300000|2022-01-12 09:55:00|66.43|64.03|66.45|64.05|66.61|64.21|66.4|64|0
1641981600000|2022-01-12 10:00:00|66.4|64|66.5|64.1|66.5|64.1|66.3|63.9|0
1641981900000|2022-01-12 10:05:00|66.48|64.08|66.71|64.31|66.74|64.34|66.45|64.05|0
1641982200000|2022-01-12 10:10:00|66.68|64.28|66.65|64.25|66.82|64.42|66.58|64.18|0
1641982500000|2022-01-12 10:15:00|66.63|64.23|66.7|64.3|66.7|64.3|66.47|64.07|0
1641982800000|2022-01-12 10:20:00|66.69|64.29|66.42|64.02|66.75|64.35|66.42|64.02|0
1641983100000|2022-01-12 10:25:00|66.4|64|66.55|64.15|66.57|64.17|66.34|63.94|0
1641983400000|2022-01-12 10:30:00|66.6|64.2|66.85|64.45|66.88|64.48|66.5|64.1|0
1641983700000|2022-01-12 10:35:00|66.88|64.48|66.65|64.25|66.88|64.48|66.63|64.23|0
1641984000000|2022-01-12 10:40:00|66.67|64.27|66.57|64.17|66.68|64.28|66.57|64.17|0
1641984300000|2022-01-12 10:45:00|66.54|64.14|66.29|63.89|66.54|64.14|66.29|63.89|0
1641984600000|2022-01-12 10:50:00|66.31|63.91|66.34|63.94|66.44|64.04|66.24|63.84|0
1641984900000|2022-01-12 10:55:00|66.36|63.96|66.28|63.88|66.39|63.99|66.21|63.81|0
1641985200000|2022-01-12 11:00:00|66.26|63.86|66.18|63.78|66.26|63.86|66.03|63.63|0
1641985500000|2022-01-12 11:05:00|66.19|63.79|66.33|63.93|66.36|63.96|66.05|63.65|0
1641985800000|2022-01-12 11:10:00|66.31|63.91|66.36|63.96|66.46|64.06|66.31|63.91|0
1641986100000|2022-01-12 11:15:00|66.33|63.93|66.46|64.06|66.46|64.06|66.25|63.85|0
1641986400000|2022-01-12 11:20:00|66.43|64.03|66.23|63.83|66.46|64.06|66.23|63.83|0
1641986700000|2022-01-12 11:25:00|66.25|63.85|66.4|64|66.45|64.05|66.2|63.8|0
1641987000000|2022-01-12 11:30:00|66.38|63.98|66.37|63.97|66.45|64.05|66.27|63.87|0
1641987300000|2022-01-12 11:35:00|66.35|63.95|66.35|63.95|66.39|63.99|66.27|63.87|0
1641987600000|2022-01-12 11:40:00|66.37|63.97|66.4|64|66.45|64.05|66.35|63.95|0
1641987900000|2022-01-12 11:45:00|66.42|64.02|66.19|63.79|66.42|64.02|66.1|63.7|0
1641988200000|2022-01-12 11:50:00|66.22|63.82|65.93|63.53|67.33|64.93|65.93|63.53|0
1641988500000|2022-01-12 11:55:00|65.95|63.55|66.26|63.86|66.26|63.86|65.93|63.53|0
1641988800000|2022-01-12 12:00:00|66.23|63.83|66.1|63.7|66.38|63.98|66.05|63.65|0
1641989100000|2022-01-12 12:05:00|66.08|63.68|66.48|64.08|66.48|64.08|66.05|63.65|0
1641989400000|2022-01-12 12:10:00|66.46|64.06|66.48|64.08|66.53|64.13|66.33|63.93|0
1641989700000|2022-01-12 12:15:00|66.47|64.07|66.51|64.11|66.51|64.11|66.3|63.9|0
1641990000000|2022-01-12 12:20:00|66.48|64.08|66.17|63.77|66.53|64.13|66.17|63.77|0
1641990300000|2022-01-12 12:25:00|66.2|63.8|66.22|63.82|66.3|63.9|66.1|63.7|0
1641990600000|2022-01-12 12:30:00|66.21|63.81|65.94|63.54|66.21|63.81|65.89|63.49|0
1641990900000|2022-01-12 12:35:00|65.92|63.52|65.94|63.54|65.99|63.59|65.79|63.39|0
1641991200000|2022-01-12 12:40:00|65.97|63.57|66.07|63.67|66.07|63.67|65.86|63.46|0
1641991500000|2022-01-12 12:45:00|66.04|63.64|66.14|63.74|66.24|63.84|66.04|63.64|0
1641991800000|2022-01-12 12:50:00|66.17|63.77|66.14|63.74|66.36|63.96|66.13|63.73|0
1641992100000|2022-01-12 12:55:00|66.11|63.71|66.14|63.74|66.19|63.79|66.04|63.64|0
1641992400000|2022-01-12 13:00:00|66.11|63.71|65.88|63.48|66.14|63.74|65.88|63.48|0
1641992700000|2022-01-12 13:05:00|65.9|63.5|66.13|63.73|66.21|63.81|65.78|63.38|0
1641993000000|2022-01-12 13:10:00|66.11|63.71|65.96|63.56|66.18|63.78|65.86|63.46|0
1641993300000|2022-01-12 13:15:00|65.91|63.51|65.6|63.2|65.91|63.51|65.55|63.15|0
1641993600000|2022-01-12 13:20:00|65.58|63.18|65.37|62.97|65.75|63.35|65.37|62.97|0
1641993900000|2022-01-12 13:25:00|65.4|63|65.54|63.14|65.67|63.27|65.22|62.82|0
1641994200000|2022-01-12 13:30:00|65.74|63.34|64.93|62.53|66.02|63.62|64.72|62.32|0
1641994500000|2022-01-12 13:35:00|64.85|62.45|64.4|62|64.9|62.5|64.05|61.65|0
1641994800000|2022-01-12 13:40:00|64.35|61.95|64.27|61.87|64.5|62.1|64.2|61.8|0
1641995100000|2022-01-12 13:45:00|64.32|61.92|64.72|62.32|64.97|62.57|64.32|61.92|0
1641995400000|2022-01-12 13:50:00|64.69|62.29|64.39|61.99|64.92|62.52|64.37|61.97|0
1641995700000|2022-01-12 13:55:00|64.37|61.97|64.2|61.8|64.62|62.22|64.15|61.75|0
1641996000000|2022-01-12 14:00:00|64.17|61.77|64.29|61.89|64.39|61.99|64.14|61.74|0
1641996300000|2022-01-12 14:05:00|64.27|61.87|64.32|61.92|64.56|62.16|64.24|61.84|0
1641996600000|2022-01-12 14:10:00|64.29|61.89|64.67|62.27|64.71|62.31|64.24|61.84|0
1641996900000|2022-01-12 14:15:00|64.64|62.24|64.86|62.46|64.93|62.53|64.59|62.19|0
1641997200000|2022-01-12 14:20:00|64.88|62.48|64.58|62.18|64.93|62.53|64.46|62.06|0
1641997500000|2022-01-12 14:25:00|64.56|62.16|64.66|62.26|64.78|62.38|64.48|62.08|0
1641997800000|2022-01-12 14:30:00|64.68|62.28|64.23|61.83|65.29|62.89|63.65|61.25|0
1641998100000|2022-01-12 14:35:00|64.16|61.76|64.33|61.93|65.08|62.68|64.16|61.76|0
1641998400000|2022-01-12 14:40:00|64.13|61.73|64.97|62.57|65.35|62.95|64.13|61.73|0
1641998700000|2022-01-12 14:45:00|64.92|62.52|64.57|62.17|65|62.6|64.38|61.98|0
1641999000000|2022-01-12 14:50:00|64.4|62|63.96|61.56|64.65|62.25|63.76|61.36|0
1641999300000|2022-01-12 14:55:00|63.98|61.58|63.68|61.28|64.3|61.9|63.64|61.24|0
1641999600000|2022-01-12 15:00:00|63.64|61.24|63.81|61.41|64|61.6|63.37|60.97|0
1641999900000|2022-01-12 15:05:00|63.83|61.43|61.98|59.58|64.17|61.77|61.96|59.56|0
1642000200000|2022-01-12 15:10:00|61.96|59.56|61.91|59.51|62.15|59.75|61.77|59.37|0
1642000500000|2022-01-12 15:15:00|61.89|59.49|62|59.6|62.32|59.92|61.89|59.49|0
1642000800000|2022-01-12 15:20:00|62.03|59.63|62.27|59.87|62.39|59.99|61.88|59.48|0
1642001100000|2022-01-12 15:25:00|62.24|59.84|62.61|60.21|62.62|60.22|62.24|59.84|0
1642001400000|2022-01-12 15:30:00|62.56|60.16|63.02|60.62|63.44|61.04|62.44|60.04|0
1642001700000|2022-01-12 15:35:00|62.99|60.59|63.93|61.53|63.93|61.53|62.77|60.37|0
1642002000000|2022-01-12 15:40:00|63.95|61.55|64.23|61.83|64.73|62.33|62.76|60.36|0
1642002300000|2022-01-12 15:45:00|64.25|61.85|65.78|63.38|65.81|63.41|63.78|61.38|0
1642002600000|2022-01-12 15:50:00|65.76|63.36|65.81|63.41|66.14|63.74|65.63|63.23|0
1642002900000|2022-01-12 15:55:00|65.88|63.48|65.53|63.13|66.11|63.71|65.28|62.88|0
1642003200000|2022-01-12 16:00:00|65.5|63.1|65.78|63.38|65.83|63.43|65.05|62.65|0
1642003500000|2022-01-12 16:05:00|65.8|63.4|66.44|64.04|67|64.6|65.58|63.18|0
1642003800000|2022-01-12 16:10:00|66.36|63.96|66.72|64.32|66.77|64.37|66.18|63.78|0
1642004100000|2022-01-12 16:15:00|66.87|64.47|66.59|64.19|67.33|64.93|66.38|63.98|0
1642004400000|2022-01-12 16:20:00|66.66|64.26|66.43|64.03|66.94|64.54|66.38|63.98|0
1642004700000|2022-01-12 16:25:00|66.41|64.01|65.91|63.51|66.53|64.13|65.7|63.3|0
1642005000000|2022-01-12 16:30:00|65.87|63.47|65.42|63.02|65.87|63.47|65.24|62.84|0
1642005300000|2022-01-12 16:35:00|65.44|63.04|65.34|62.94|65.49|63.09|65.07|62.67|0
1642005600000|2022-01-12 16:40:00|65.29|62.89|65.39|62.99|65.39|62.99|64.77|62.37|0
1642005900000|2022-01-12 16:45:00|65.36|62.96|65.44|63.04|65.46|63.06|65.04|62.64|0
1642006200000|2022-01-12 16:50:00|65.46|63.06|65.04|62.64|65.49|63.09|64.99|62.59|0
1642006500000|2022-01-12 16:55:00|65.01|62.61|65.26|62.86|65.56|63.16|65.01|62.61|0
1642006800000|2022-01-12 17:00:00|65.23|62.83|65.18|62.78|65.41|63.01|65.01|62.61|0
1642007100000|2022-01-12 17:05:00|65.23|62.83|65.72|63.32|65.99|63.59|65.21|62.81|0
1642007400000|2022-01-12 17:10:00|65.71|63.31|65.76|63.36|65.96|63.56|65.53|63.13|0
1642007700000|2022-01-12 17:15:00|65.71|63.31|65.35|62.95|65.88|63.48|65.23|62.83|0
1642008000000|2022-01-12 17:20:00|65.33|62.93|65.28|62.88|65.5|63.1|65.2|62.8|0
1642008300000|2022-01-12 17:25:00|65.3|62.9|65.35|62.95|65.35|62.95|65|62.6|0
1642008600000|2022-01-12 17:30:00|65.33|62.93|65.2|62.8|65.35|62.95|65.1|62.7|0
1642008900000|2022-01-12 17:35:00|65.05|62.65|65.16|62.76|65.2|62.8|64.7|62.3|0
1642009200000|2022-01-12 17:40:00|65.15|62.75|65.1|62.7|65.22|62.82|64.95|62.55|0
1642009500000|2022-01-12 17:45:00|65.07|62.67|65.02|62.62|65.32|62.92|64.95|62.55|0
1642009800000|2022-01-12 17:50:00|64.97|62.57|64.55|62.15|65.02|62.62|64.55|62.15|0
1642010100000|2022-01-12 17:55:00|64.57|62.17|64.52|62.12|64.6|62.2|64.37|61.97|0
1642010400000|2022-01-12 18:00:00|64.49|62.09|64.64|62.24|64.89|62.49|64.47|62.07|0
1642010700000|2022-01-12 18:05:00|64.67|62.27|64.72|62.32|64.82|62.42|64.62|62.22|0
1642011000000|2022-01-12 18:10:00|64.69|62.29|65.11|62.71|65.26|62.86|64.54|62.14|0
1642011300000|2022-01-12 18:15:00|65.14|62.74|65.19|62.79|65.46|63.06|65.14|62.74|0
1642011600000|2022-01-12 18:20:00|65.2|62.8|65.33|62.93|65.46|63.06|65.2|62.8|0
1642011900000|2022-01-12 18:25:00|65.37|62.97|65.38|62.98|65.51|63.11|64.98|62.58|0
1642012200000|2022-01-12 18:30:00|65.43|63.03|65.18|62.78|65.63|63.23|65.11|62.71|0
1642012500000|2022-01-12 18:35:00|65.21|62.81|65.48|63.08|65.66|63.26|65.21|62.81|0
1642012800000|2022-01-12 18:40:00|65.46|63.06|65.35|62.95|65.51|63.11|65.2|62.8|0
1642013100000|2022-01-12 18:45:00|65.33|62.93|65.45|63.05|65.48|63.08|65.13|62.73|0
1642013400000|2022-01-12 18:50:00|65.48|63.08|65.8|63.4|66.06|63.66|65.43|63.03|0
1642013700000|2022-01-12 18:55:00|65.83|63.43|65.87|63.47|65.93|63.53|65.65|63.25|0
1642014000000|2022-01-12 19:00:00|65.93|63.53|66.18|63.78|66.46|64.06|65.83|63.43|0
1642014300000|2022-01-12 19:05:00|66.21|63.81|66.13|63.73|66.36|63.96|65.9|63.5|0
1642014600000|2022-01-12 19:10:00|66.15|63.75|65.77|63.37|66.25|63.85|65.72|63.32|0
1642014900000|2022-01-12 19:15:00|65.75|63.35|65.7|63.3|65.85|63.45|65.59|63.19|0
1642015200000|2022-01-12 19:20:00|65.75|63.35|65.27|62.87|65.75|63.35|65.27|62.87|0
1642015500000|2022-01-12 19:25:00|65.32|62.92|65.09|62.69|65.34|62.94|65.04|62.64|0
1642015800000|2022-01-12 19:30:00|65.06|62.66|65.56|63.16|65.69|63.29|65.04|62.64|0
1642016100000|2022-01-12 19:35:00|65.55|63.15|65.34|62.94|65.64|63.24|65.29|62.89|0
1642016400000|2022-01-12 19:40:00|65.36|62.96|65.84|63.44|65.87|63.47|65.36|62.96|0
1642016700000|2022-01-12 19:45:00|65.81|63.41|65.48|63.08|65.91|63.51|65.46|63.06|0
1642017000000|2022-01-12 19:50:00|65.51|63.11|65.28|62.88|65.51|63.11|65.26|62.86|0
1642017300000|2022-01-12 19:55:00|65.31|62.91|65.31|62.91|65.33|62.93|65.08|62.68|0
1642017600000|2022-01-12 20:00:00|65.26|62.86|65.76|63.36|65.99|63.59|65.13|62.73|0
1642017900000|2022-01-12 20:05:00|65.73|63.33|66.01|63.61|66.06|63.66|65.68|63.28|0
1642018200000|2022-01-12 20:10:00|65.98|63.58|65.55|63.15|66.01|63.61|65.55|63.15|0
1642018500000|2022-01-12 20:15:00|65.53|63.13|65.7|63.3|65.7|63.3|65.38|62.98|0
1642018800000|2022-01-12 20:20:00|65.65|63.25|65.7|63.3|65.75|63.35|65.42|63.02|0
1642019100000|2022-01-12 20:25:00|65.73|63.33|65.65|63.25|66.05|63.65|65.62|63.22|0
1642019400000|2022-01-12 20:30:00|65.72|63.32|65.82|63.42|65.87|63.47|65.42|63.02|0
1642019700000|2022-01-12 20:35:00|65.85|63.45|65.95|63.55|66.03|63.63|65.62|63.22|0
1642020000000|2022-01-12 20:40:00|65.92|63.52|65.37|62.97|66|63.6|65.32|62.92|0
1642020300000|2022-01-12 20:45:00|65.34|62.94|65.27|62.87|65.44|63.04|64.89|62.49|0
1642020600000|2022-01-12 20:50:00|65.24|62.84|64.74|62.34|65.27|62.87|64.52|62.12|0
1642020900000|2022-01-12 20:55:00|64.78|62.38|65.06|62.66|65.46|63.06|64.62|62.22|0
1642021200000|2022-01-12 21:00:00|65.01|62.61|64.81|62.41|65.41|63.01|64.66|62.26|0
1642021500000|2022-01-12 21:05:00|64.78|62.38|64.61|62.21|64.78|62.38|64.61|62.21|0
1642021800000|2022-01-12 21:10:00|64.63|62.23|64.68|62.28|64.68|62.28|64.56|62.16|0
1642022100000|2022-01-12 21:15:00|64.7|62.3|64.7|61.9|64.88|62.3|64.7|61.9|0
1642022400000|2022-01-12 21:20:00|64.73|61.93|64.78|61.98|64.9|62.1|64.73|61.93|0
1642022700000|2022-01-12 21:25:00|64.75|61.95|64.75|61.95|64.78|61.98|64.73|61.93|0
1642023000000|2022-01-12 21:30:00|64.78|61.98|64.87|62.07|64.92|62.12|64.78|61.98|0
1642023300000|2022-01-12 21:35:00|64.9|62.1|65|62.2|65.02|62.22|64.9|62.1|0
1642023600000|2022-01-12 21:40:00|64.98|62.18|65.02|62.22|65.02|62.22|64.97|62.17|0
1642023900000|2022-01-12 21:45:00|65|62.2|64.99|62.19|65.02|62.22|64.99|62.19|0
1642024200000|2022-01-12 21:50:00|64.97|62.17|65.02|62.22|65.02|62.22|64.94|62.14|0
1642024500000|2022-01-12 21:55:00|65.04|62.24|65.15|62.35|65.25|62.45|65.04|62.24|0
1642024800000|2022-01-12 22:00:00|65.16|62.36|65.19|62.39|65.19|62.39|65.1|62.3|0
1642025100000|2022-01-12 22:05:00|65.18|62.38|65.18|62.38|65.19|62.39|65.17|62.37|0
1642025400000|2022-01-12 22:10:00|65.16|62.36|65.17|62.37|65.18|62.38|65.15|62.35|0
1642025700000|2022-01-12 22:15:00|65.16|62.36|65.15|62.35|65.17|62.37|65.13|62.33|0
1642026000000|2022-01-12 22:20:00|65.14|62.34|65.14|62.34|65.15|62.35|65.14|62.34|0
1642026300000|2022-01-12 22:25:00|65.15|62.35|65.16|62.36|65.17|62.37|65.15|62.35|0
1642026600000|2022-01-12 22:30:00|65.15|62.35|65.17|62.37|65.17|62.37|65.15|62.35|0
1642026900000|2022-01-12 22:35:00|65.19|62.39|65.19|62.39|65.19|62.39|65.18|62.38|0
1642027200000|2022-01-12 22:40:00|65.18|62.38|65.17|62.37|65.19|62.39|65.17|62.37|0
1642027500000|2022-01-12 22:45:00|65.18|62.38|65.17|62.37|65.18|62.38|65.17|62.37|0
1642027800000|2022-01-12 22:50:00|65.16|62.36|65.17|62.37|65.17|62.37|65.16|62.36|0
1642028100000|2022-01-12 22:55:00|65.16|62.36|65.17|62.37|65.17|62.37|65.16|62.36|0
1642028400000|2022-01-12 23:00:00|65.11|62.31|65.08|62.28|65.25|62.45|65.03|62.23|0
1642028700000|2022-01-12 23:05:00|65.1|62.3|65.17|62.37|65.22|62.42|65.1|62.3|0
1642029000000|2022-01-12 23:10:00|65.14|62.34|65.19|62.39|65.24|62.44|65.14|62.34|0
1642029300000|2022-01-12 23:15:00|65.22|62.42|65.17|62.37|65.24|62.44|65.17|62.37|0
1642029600000|2022-01-12 23:20:00|65.15|62.35|65.04|62.24|65.15|62.35|65.03|62.23|0
1642029900000|2022-01-12 23:25:00|65.03|62.23|65.2|62.4|65.24|62.44|65.02|62.22|0
1642030200000|2022-01-12 23:30:00|65.16|62.36|65.16|62.36|65.21|62.41|65.06|62.26|0
1642030500000|2022-01-12 23:35:00|65.14|62.34|65.09|62.29|65.19|62.39|64.99|62.19|0
1642030800000|2022-01-12 23:40:00|65.07|62.27|65.23|62.43|65.28|62.48|65.04|62.24|0
1642031100000|2022-01-12 23:45:00|65.21|62.41|65.28|62.48|65.28|62.48|65.08|62.28|0
1642031400000|2022-01-12 23:50:00|65.31|62.51|65.38|62.58|65.43|62.63|65.26|62.46|0
1642031700000|2022-01-12 23:55:00|65.36|62.56|65.23|62.43|65.38|62.58|65.2|62.4|0
1642032000000|2022-01-13 00:00:00|65.2|62.4|65.33|62.53|65.4|62.6|65.2|62.4|0
1642032300000|2022-01-13 00:05:00|65.35|62.55|65.48|62.68|65.48|62.68|65.23|62.43|0
1642032600000|2022-01-13 00:10:00|65.46|62.66|65.61|62.81|65.64|62.84|65.45|62.65|0
1642032900000|2022-01-13 00:15:00|65.63|62.83|65.55|62.75|65.68|62.88|65.53|62.73|0
1642033200000|2022-01-13 00:20:00|65.56|62.76|65.47|62.67|65.6|62.8|65.4|62.6|0
1642033500000|2022-01-13 00:25:00|65.49|62.69|65.5|62.7|65.53|62.73|65.4|62.6|0
1642033800000|2022-01-13 00:30:00|65.51|62.71|65.24|62.44|65.51|62.71|65.22|62.42|0
1642034100000|2022-01-13 00:35:00|65.22|62.42|65.29|62.49|65.32|62.52|65.22|62.42|0
1642034400000|2022-01-13 00:40:00|65.27|62.47|65.37|62.57|65.37|62.57|65.22|62.42|0
1642034700000|2022-01-13 00:45:00|65.34|62.54|65.34|62.54|65.34|62.54|65.24|62.44|0
1642035000000|2022-01-13 00:50:00|65.36|62.56|65.36|62.56|65.44|62.64|65.36|62.56|0
1642035300000|2022-01-13 00:55:00|65.38|62.58|65.49|62.69|65.49|62.69|65.36|62.56|0
1642035600000|2022-01-13 01:00:00|65.46|62.66|65.31|62.51|65.49|62.69|65.31|62.51|0
1642035900000|2022-01-13 01:05:00|65.33|62.53|65.18|62.38|65.33|62.53|65.11|62.31|0
1642036200000|2022-01-13 01:10:00|65.2|62.4|65.23|62.43|65.26|62.46|65.16|62.36|0
1642036500000|2022-01-13 01:15:00|65.26|62.46|65.51|62.71|65.51|62.71|65.21|62.41|0
1642036800000|2022-01-13 01:20:00|65.53|62.73|65.5|62.7|65.56|62.76|65.41|62.61|0
1642037100000|2022-01-13 01:25:00|65.52|62.72|65.48|62.68|65.57|62.77|65.43|62.63|0
1642037400000|2022-01-13 01:30:00|65.47|62.67|65.64|62.84|65.65|62.85|65.44|62.64|0
1642037700000|2022-01-13 01:35:00|65.63|62.83|65.58|62.78|65.73|62.93|65.46|62.66|0
1642038000000|2022-01-13 01:40:00|65.55|62.75|65.72|62.92|65.8|63|65.55|62.75|0
1642038300000|2022-01-13 01:45:00|65.75|62.95|65.9|63.1|65.95|63.15|65.72|62.92|0
1642038600000|2022-01-13 01:50:00|65.92|63.12|66.07|63.27|66.13|63.33|65.9|63.1|0
1642038900000|2022-01-13 01:55:00|66.18|63.38|66.56|63.76|66.7|63.9|66.13|63.33|0
1642039200000|2022-01-13 02:00:00|66.53|63.73|66.3|63.5|66.53|63.73|66.27|63.47|0
1642039500000|2022-01-13 02:05:00|66.31|63.51|66.3|63.5|66.35|63.55|66.27|63.47|0
1642039800000|2022-01-13 02:10:00|66.32|63.52|66.12|63.32|66.32|63.52|66.12|63.32|0
1642040100000|2022-01-13 02:15:00|66.09|63.29|66.14|63.34|66.2|63.4|65.99|63.19|0
1642040400000|2022-01-13 02:20:00|66.13|63.33|66.09|63.29|66.24|63.44|66.09|63.29|0
1642040700000|2022-01-13 02:25:00|66.12|63.32|66.05|63.25|66.12|63.32|66.01|63.21|0
1642041000000|2022-01-13 02:30:00|66.04|63.24|66.06|63.26|66.06|63.26|65.94|63.14|0
1642041300000|2022-01-13 02:35:00|66.04|63.24|65.96|63.16|66.06|63.26|65.94|63.14|0
1642041600000|2022-01-13 02:40:00|65.93|63.13|65.96|63.16|65.98|63.18|65.93|63.13|0
1642041900000|2022-01-13 02:45:00|65.97|63.17|65.91|63.11|65.98|63.18|65.82|63.02|0
1642042200000|2022-01-13 02:50:00|65.93|63.13|66.13|63.33|66.13|63.33|65.91|63.11|0
1642042500000|2022-01-13 02:55:00|66.11|63.31|66.06|63.26|66.11|63.31|65.98|63.18|0
1642042800000|2022-01-13 03:00:00|66.08|63.28|66.18|63.38|66.28|63.48|66.06|63.26|0
1642043100000|2022-01-13 03:05:00|66.21|63.41|66.33|63.53|66.43|63.63|66.18|63.38|0
1642043400000|2022-01-13 03:10:00|66.31|63.51|66.33|63.53|66.43|63.63|66.25|63.45|0
1642043700000|2022-01-13 03:15:00|66.35|63.55|66.28|63.48|66.38|63.58|66.25|63.45|0
1642044000000|2022-01-13 03:20:00|66.25|63.45|66.33|63.53|66.33|63.53|66.2|63.4|0
1642044300000|2022-01-13 03:25:00|66.31|63.51|66.58|63.78|66.61|63.81|66.28|63.48|0
1642044600000|2022-01-13 03:30:00|66.55|63.75|66.32|63.52|66.55|63.75|66.3|63.5|0
1642044900000|2022-01-13 03:35:00|66.31|63.51|66.35|63.55|66.42|63.62|66.3|63.5|0
1642045200000|2022-01-13 03:40:00|66.32|63.52|66.35|63.55|66.41|63.61|66.27|63.47|0
1642045500000|2022-01-13 03:45:00|66.36|63.56|66.34|63.54|66.4|63.6|66.29|63.49|0
1642045800000|2022-01-13 03:50:00|66.32|63.52|66.27|63.47|66.42|63.62|66.25|63.45|0
1642046100000|2022-01-13 03:55:00|66.24|63.44|66.19|63.39|66.29|63.49|66.19|63.39|0
1642046400000|2022-01-13 04:00:00|66.18|63.38|66.11|63.31|66.19|63.39|66.06|63.26|0
1642046700000|2022-01-13 04:05:00|66.06|63.26|66.03|63.23|66.06|63.26|65.98|63.18|0
1642047000000|2022-01-13 04:10:00|66.06|63.26|66.08|63.28|66.11|63.31|66.05|63.25|0
1642047300000|2022-01-13 04:15:00|66.06|63.26|66.03|63.23|66.06|63.26|65.93|63.13|0
1642047600000|2022-01-13 04:20:00|66.01|63.21|65.99|63.19|66.03|63.23|65.99|63.19|0
1642047900000|2022-01-13 04:25:00|66|63.2|65.95|63.15|66.03|63.23|65.95|63.15|0
1642048200000|2022-01-13 04:30:00|65.98|63.18|66.15|63.35|66.15|63.35|65.98|63.18|0
1642048500000|2022-01-13 04:35:00|66.14|63.34|66.08|63.28|66.15|63.35|66.05|63.25|0
1642048800000|2022-01-13 04:40:00|66.06|63.26|66.05|63.25|66.08|63.28|66.02|63.22|0
1642049100000|2022-01-13 04:45:00|66.07|63.27|66.02|63.22|66.1|63.3|66|63.2|0
1642049400000|2022-01-13 04:50:00|66|63.2|65.97|63.17|66|63.2|65.92|63.12|0
1642049700000|2022-01-13 04:55:00|65.94|63.14|65.99|63.19|65.99|63.19|65.89|63.09|0
1642050000000|2022-01-13 05:00:00|65.97|63.17|65.87|63.07|65.99|63.19|65.84|63.04|0
1642050300000|2022-01-13 05:05:00|65.85|63.05|66.07|63.27|66.12|63.32|65.85|63.05|0
1642050600000|2022-01-13 05:10:00|66.09|63.29|66.27|63.47|66.27|63.47|66.07|63.27|0
1642050900000|2022-01-13 05:15:00|66.29|63.49|66.33|63.53|66.37|63.57|66.19|63.39|0
1642051200000|2022-01-13 05:20:00|66.34|63.54|66.29|63.49|66.37|63.57|66.29|63.49|0
1642051500000|2022-01-13 05:25:00|66.28|63.48|66.35|63.55|66.39|63.59|66.26|63.46|0
1642051800000|2022-01-13 05:30:00|66.34|63.54|66.36|63.56|66.44|63.64|66.29|63.49|0
1642052100000|2022-01-13 05:35:00|66.35|63.55|66.31|63.51|66.35|63.55|66.21|63.41|0
1642052400000|2022-01-13 05:40:00|66.29|63.49|66.39|63.59|66.46|63.66|66.29|63.49|0
1642052700000|2022-01-13 05:45:00|66.41|63.61|66.36|63.56|66.49|63.69|66.31|63.51|0
1642053000000|2022-01-13 05:50:00|66.35|63.55|66.21|63.41|66.38|63.58|66.15|63.35|0
1642053300000|2022-01-13 05:55:00|66.23|63.43|66.36|63.56|66.43|63.63|66.23|63.43|0
1642053600000|2022-01-13 06:00:00|66.28|63.48|66.28|63.48|66.45|63.65|66.16|63.36|0
1642053900000|2022-01-13 06:05:00|66.27|63.47|66.05|63.25|66.27|63.47|65.97|63.17|0
1642054200000|2022-01-13 06:10:00|66.07|63.27|65.97|63.17|66.07|63.27|65.85|63.05|0
1642054500000|2022-01-13 06:15:00|65.95|63.15|65.77|62.97|65.98|63.18|65.74|62.94|0
1642054800000|2022-01-13 06:20:00|65.76|62.96|65.77|62.97|65.81|63.01|65.64|62.84|0
1642055100000|2022-01-13 06:25:00|65.79|62.99|65.84|63.04|65.92|63.12|65.77|62.97|0
1642055400000|2022-01-13 06:30:00|65.87|63.07|65.69|62.89|65.92|63.12|65.66|62.86|0
1642055700000|2022-01-13 06:35:00|65.66|62.86|65.72|62.92|65.76|62.96|65.66|62.86|0
1642056000000|2022-01-13 06:40:00|65.71|62.91|65.89|63.09|65.91|63.11|65.71|62.91|0
1642056300000|2022-01-13 06:45:00|65.87|63.07|65.94|63.14|65.96|63.16|65.86|63.06|0
1642056600000|2022-01-13 06:50:00|65.91|63.11|66.14|63.34|66.15|63.35|65.91|63.11|0
1642056900000|2022-01-13 06:55:00|66.11|63.31|66.06|63.26|66.14|63.34|66.01|63.21|0
1642057200000|2022-01-13 07:00:00|66.11|63.31|66.36|63.56|66.41|63.61|66.01|63.21|0
1642057500000|2022-01-13 07:05:00|66.34|63.54|66.23|63.43|66.49|63.69|66.23|63.43|0
1642057800000|2022-01-13 07:10:00|66.28|63.48|66.26|63.46|66.36|63.56|66.18|63.38|0
1642058100000|2022-01-13 07:15:00|66.28|63.48|66.33|63.53|66.38|63.58|66.16|63.36|0
1642058400000|2022-01-13 07:20:00|66.31|63.51|66.36|63.56|66.38|63.58|66.26|63.46|0
1642058700000|2022-01-13 07:25:00|66.33|63.53|65.21|62.41|66.33|63.53|65.08|62.28|0
1642059000000|2022-01-13 07:30:00|65.23|62.43|65.16|62.36|65.23|62.43|65.11|62.31|0
1642059300000|2022-01-13 07:35:00|65.13|62.33|65.11|62.31|65.33|62.53|65.11|62.31|0
1642059600000|2022-01-13 07:40:00|65.09|62.29|65.23|62.43|65.23|62.43|65.05|62.25|0
1642059900000|2022-01-13 07:45:00|65.25|62.45|65.15|62.35|65.25|62.45|65.1|62.3|0
1642060200000|2022-01-13 07:50:00|65.18|62.38|65.2|62.4|65.2|62.4|65.13|62.33|0
1642060500000|2022-01-13 07:55:00|65.23|62.43|65.04|62.24|65.25|62.45|65|62.2|0
1642060800000|2022-01-13 08:00:00|65.02|62.22|64.92|62.12|65.17|62.37|64.84|62.04|0
1642061100000|2022-01-13 08:05:00|64.72|62.32|64.38|61.98|64.8|62.4|64.35|61.95|0
1642061400000|2022-01-13 08:10:00|64.36|61.96|64.15|61.75|64.37|61.97|64.07|61.67|0
1642061700000|2022-01-13 08:15:00|64.1|61.7|64.18|61.78|64.29|61.89|63.97|61.57|0
1642062000000|2022-01-13 08:20:00|64.19|61.79|63.84|61.44|64.24|61.84|63.84|61.44|0
1642062300000|2022-01-13 08:25:00|63.82|61.42|63.67|61.27|63.97|61.57|63.65|61.25|0
1642062600000|2022-01-13 08:30:00|63.65|61.25|63.72|61.32|63.74|61.34|63.45|61.05|0
1642062900000|2022-01-13 08:35:00|63.73|61.33|63.89|61.49|63.96|61.56|63.73|61.33|0
1642063200000|2022-01-13 08:40:00|63.9|61.5|63.76|61.36|63.94|61.54|63.73|61.33|0
1642063500000|2022-01-13 08:45:00|63.79|61.39|63.85|61.45|63.86|61.46|63.64|61.24|0
1642063800000|2022-01-13 08:50:00|63.83|61.43|64.08|61.68|64.08|61.68|63.81|61.41|0
1642064100000|2022-01-13 08:55:00|64.11|61.71|64.08|61.68|64.13|61.73|63.98|61.58|0
1642064400000|2022-01-13 09:00:00|64.06|61.66|64.3|61.9|64.38|61.98|64|61.6|0
1642064700000|2022-01-13 09:05:00|64.23|61.83|64.14|61.74|64.3|61.9|64.1|61.7|0
1642065000000|2022-01-13 09:10:00|64.23|61.83|64.31|61.91|64.35|61.95|64.17|61.77|0
1642065300000|2022-01-13 09:15:00|64.35|61.95|64.28|61.88|64.45|62.05|64.28|61.88|0
1642065600000|2022-01-13 09:20:00|64.3|61.9|64.15|61.75|64.3|61.9|64.1|61.7|0
1642065900000|2022-01-13 09:25:00|64.16|61.76|64.02|61.62|64.2|61.8|64|61.6|0
1642066200000|2022-01-13 09:30:00|64.01|61.61|63.99|61.59|64.05|61.65|63.95|61.55|0
1642066500000|2022-01-13 09:35:00|64.01|61.61|63.95|61.55|64.03|61.63|63.92|61.52|0
1642066800000|2022-01-13 09:40:00|63.97|61.57|63.92|61.52|64.02|61.62|63.87|61.47|0
1642067100000|2022-01-13 09:45:00|63.93|61.53|64.09|61.69|64.12|61.72|63.92|61.52|0
1642067400000|2022-01-13 09:50:00|64.14|61.74|63.98|61.58|64.14|61.74|63.89|61.49|0
1642067700000|2022-01-13 09:55:00|63.99|61.59|63.87|61.47|64.07|61.67|63.87|61.47|0
1642068000000|2022-01-13 10:00:00|63.84|61.44|63.89|61.49|63.92|61.52|63.79|61.39|0
1642068300000|2022-01-13 10:05:00|63.91|61.51|63.79|61.39|63.91|61.51|63.76|61.36|0
1642068600000|2022-01-13 10:10:00|63.81|61.41|63.81|61.41|63.81|61.41|63.71|61.31|0
1642068900000|2022-01-13 10:15:00|63.84|61.44|63.69|61.29|63.84|61.44|63.69|61.29|0
1642069200000|2022-01-13 10:20:00|63.71|61.31|63.71|61.31|63.78|61.38|63.61|61.21|0
1642069500000|2022-01-13 10:25:00|63.72|61.32|63.56|61.16|63.74|61.34|63.46|61.06|0
1642069800000|2022-01-13 10:30:00|63.59|61.19|63.51|61.11|63.61|61.21|63.39|60.99|0
1642070100000|2022-01-13 10:35:00|63.54|61.14|63.51|61.11|63.56|61.16|63.46|61.06|0
1642070400000|2022-01-13 10:40:00|63.48|61.08|63.38|60.98|63.51|61.11|63.34|60.94|0
1642070700000|2022-01-13 10:45:00|63.36|60.96|63.48|61.08|63.48|61.08|63.31|60.91|0
1642071000000|2022-01-13 10:50:00|63.46|61.06|63.58|61.18|63.65|61.25|63.46|61.06|0
1642071300000|2022-01-13 10:55:00|63.6|61.2|63.55|61.15|63.63|61.23|63.5|61.1|0
1642071600000|2022-01-13 11:00:00|63.5|61.1|63.35|60.95|63.55|61.15|63.35|60.95|0
1642071900000|2022-01-13 11:05:00|63.38|60.98|63.38|60.98|63.48|61.08|63.37|60.97|0
1642072200000|2022-01-13 11:10:00|63.35|60.95|63.38|60.98|63.43|61.03|63.27|60.87|0
1642072500000|2022-01-13 11:15:00|63.4|61|63.5|61.1|63.5|61.1|63.23|60.83|0
1642072800000|2022-01-13 11:20:00|63.55|61.15|63.62|61.22|63.62|61.22|63.47|61.07|0
1642073100000|2022-01-13 11:25:00|63.64|61.24|63.79|61.39|63.82|61.42|63.64|61.24|0
1642073400000|2022-01-13 11:30:00|63.77|61.37|63.67|61.27|63.82|61.42|63.62|61.22|0
1642073700000|2022-01-13 11:35:00|63.69|61.29|63.66|61.26|63.74|61.34|63.61|61.21|0
1642074000000|2022-01-13 11:40:00|63.69|61.29|63.69|61.29|63.74|61.34|63.64|61.24|0
1642074300000|2022-01-13 11:45:00|63.66|61.26|63.71|61.31|63.76|61.36|63.64|61.24|0
1642074600000|2022-01-13 11:50:00|63.72|61.32|63.81|61.41|63.83|61.43|63.69|61.29|0
1642074900000|2022-01-13 11:55:00|63.83|61.43|63.98|61.58|64.01|61.61|63.81|61.41|0
1642075200000|2022-01-13 12:00:00|64|61.6|63.83|61.43|64|61.6|63.68|61.28|0
1642075500000|2022-01-13 12:05:00|63.85|61.45|65.2|62.8|65.26|62.86|63.73|61.33|0
1642075800000|2022-01-13 12:10:00|65.22|62.82|65.06|62.66|65.22|62.82|65|62.6|0
1642076100000|2022-01-13 12:15:00|65.07|62.67|65.13|62.73|65.2|62.8|65.07|62.67|0
1642076400000|2022-01-13 12:20:00|65.15|62.75|65.04|62.64|65.32|62.92|65.02|62.62|0
1642076700000|2022-01-13 12:25:00|65.03|62.63|64.97|62.57|65.04|62.64|64.97|62.57|0
1642077000000|2022-01-13 12:30:00|64.99|62.59|64.97|62.57|65.14|62.74|64.97|62.57|0
1642077300000|2022-01-13 12:35:00|64.99|62.59|64.99|62.59|65.07|62.67|64.94|62.54|0
1642077600000|2022-01-13 12:40:00|65.01|62.61|64.86|62.46|65.01|62.61|64.84|62.44|0
1642077900000|2022-01-13 12:45:00|64.85|62.45|64.86|62.46|64.89|62.49|64.81|62.41|0
1642078200000|2022-01-13 12:50:00|64.84|62.44|65.01|62.61|65.04|62.64|64.84|62.44|0
1642078500000|2022-01-13 12:55:00|65.04|62.64|64.96|62.56|65.04|62.64|64.9|62.5|0
1642078800000|2022-01-13 13:00:00|64.98|62.58|65.11|62.71|65.18|62.78|64.86|62.46|0
1642079100000|2022-01-13 13:05:00|65.08|62.68|65.16|62.76|65.23|62.83|65.03|62.63|0
1642079400000|2022-01-13 13:10:00|65.13|62.73|64.98|62.58|65.18|62.78|64.98|62.58|0
1642079700000|2022-01-13 13:15:00|65|62.6|64.93|62.53|65.05|62.65|64.85|62.45|0
1642080000000|2022-01-13 13:20:00|64.9|62.5|64.85|62.45|64.98|62.58|64.78|62.38|0
1642080300000|2022-01-13 13:25:00|64.83|62.43|64.9|62.5|64.9|62.5|64.78|62.38|0
1642080600000|2022-01-13 13:30:00|64.92|62.52|64.35|61.95|64.99|62.59|64.2|61.8|0
1642080900000|2022-01-13 13:35:00|64.4|62|64.47|62.07|64.57|62.17|64.06|61.66|0
1642081200000|2022-01-13 13:40:00|64.45|62.05|64.5|62.1|64.6|62.2|64.45|62.05|0
1642081500000|2022-01-13 13:45:00|64.47|62.07|64.42|62.02|64.5|62.1|64.32|61.92|0
1642081800000|2022-01-13 13:50:00|64.4|62|64.17|61.77|64.42|62.02|64.17|61.77|0
1642082100000|2022-01-13 13:55:00|64.2|61.8|64.22|61.82|64.32|61.92|64.07|61.67|0
1642082400000|2022-01-13 14:00:00|64.2|61.8|64.12|61.72|64.25|61.85|64.12|61.72|0
1642082700000|2022-01-13 14:05:00|64.1|61.7|63.95|61.55|64.12|61.72|63.95|61.55|0
1642083000000|2022-01-13 14:10:00|63.92|61.52|64.09|61.69|64.17|61.77|63.87|61.47|0
1642083300000|2022-01-13 14:15:00|64.12|61.72|64.19|61.79|64.24|61.84|64.04|61.64|0
1642083600000|2022-01-13 14:20:00|64.22|61.82|64.14|61.74|64.22|61.82|64.04|61.64|0
1642083900000|2022-01-13 14:25:00|64.12|61.72|64.06|61.66|64.12|61.72|63.97|61.57|0
1642084200000|2022-01-13 14:30:00|64.02|61.62|64.14|61.74|64.31|61.91|63.57|61.17|0
1642084500000|2022-01-13 14:35:00|64.11|61.71|63.66|61.26|64.77|62.37|63.63|61.23|0
1642084800000|2022-01-13 14:40:00|63.58|61.18|63.9|61.5|64.32|61.92|63.48|61.08|0
1642085100000|2022-01-13 14:45:00|63.85|61.45|63.87|61.47|64.15|61.75|63.8|61.4|0
1642085400000|2022-01-13 14:50:00|63.85|61.45|63.95|61.55|64.19|61.79|63.75|61.35|0
1642085700000|2022-01-13 14:55:00|63.97|61.57|63.9|61.5|63.97|61.57|63.36|60.96|0
1642086000000|2022-01-13 15:00:00|63.85|61.45|64.44|62.04|64.46|62.06|63.7|61.3|0
1642086300000|2022-01-13 15:05:00|64.41|62.01|64.61|62.21|64.68|62.28|64.31|61.91|0
1642086600000|2022-01-13 15:10:00|64.66|62.26|65|62.6|65.03|62.63|64.66|62.26|0
1642086900000|2022-01-13 15:15:00|65.05|62.65|65.5|63.1|65.67|63.27|64.93|62.53|0
1642087200000|2022-01-13 15:20:00|65.43|63.03|65.23|62.83|65.48|63.08|65.15|62.75|0
1642087500000|2022-01-13 15:25:00|65.28|62.88|65.03|62.63|65.58|63.18|65.03|62.63|0
1642087800000|2022-01-13 15:30:00|65.05|62.65|65.58|63.18|65.78|63.38|64.8|62.4|0
1642088100000|2022-01-13 15:35:00|65.52|63.12|65.6|63.2|65.85|63.45|65.35|62.95|0
1642088400000|2022-01-13 15:40:00|65.65|63.25|65.8|63.4|65.82|63.42|65.37|62.97|0
1642088700000|2022-01-13 15:45:00|65.75|63.35|65.72|63.32|66|63.6|65.35|62.95|0
1642089000000|2022-01-13 15:50:00|65.75|63.35|65.63|63.23|66.99|64.59|64.89|62.49|0
1642089300000|2022-01-13 15:55:00|65.55|63.15|65.12|62.72|65.55|63.15|65.02|62.62|0
1642089600000|2022-01-13 16:00:00|65.14|62.74|65.19|62.79|65.62|63.22|64.77|62.37|0
1642089900000|2022-01-13 16:05:00|65.22|62.82|65.04|62.64|65.34|62.94|64.77|62.37|0
1642090200000|2022-01-13 16:10:00|65.07|62.67|65.54|63.14|65.65|63.25|65.07|62.67|0
1642090500000|2022-01-13 16:15:00|65.52|63.12|65.47|63.07|65.57|63.17|65.11|62.71|0
1642090800000|2022-01-13 16:20:00|65.44|63.04|64.56|62.16|65.52|63.12|64.51|62.11|0
1642091100000|2022-01-13 16:25:00|64.54|62.14|64.14|61.74|64.61|62.21|64.06|61.66|0
1642091400000|2022-01-13 16:30:00|64.16|61.76|64.21|61.81|64.41|62.01|64.01|61.61|0
1642091700000|2022-01-13 16:35:00|64.23|61.83|63.86|61.46|64.23|61.83|63.84|61.44|0
1642092000000|2022-01-13 16:40:00|63.89|61.49|63.96|61.56|64.01|61.61|63.79|61.39|0
1642092300000|2022-01-13 16:45:00|63.93|61.53|64.55|62.15|65.08|62.68|63.86|61.46|0
1642092600000|2022-01-13 16:50:00|64.58|62.18|64.38|61.98|64.83|62.43|64.35|61.95|0
1642092900000|2022-01-13 16:55:00|64.4|62|64.65|62.25|64.7|62.3|64.4|62|0
1642093200000|2022-01-13 17:00:00|64.68|62.28|65.58|63.18|65.65|63.25|64.68|62.28|0
1642093500000|2022-01-13 17:05:00|65.63|63.23|65.43|63.03|65.7|63.3|65.32|62.92|0
1642093800000|2022-01-13 17:10:00|65.4|63|66.01|63.61|66.01|63.61|65.4|63|0
1642094100000|2022-01-13 17:15:00|66.03|63.63|67.39|64.99|67.62|65.22|66.03|63.63|0
1642094400000|2022-01-13 17:20:00|67.47|65.07|67.78|65.38|68.41|66.01|67.47|65.07|0
1642094700000|2022-01-13 17:25:00|67.81|65.41|67.88|65.48|68.01|65.61|67.52|65.12|0
1642095000000|2022-01-13 17:30:00|67.99|65.59|69.36|66.96|70.61|68.21|67.65|65.25|0
1642095300000|2022-01-13 17:35:00|69.39|66.99|70.26|67.86|70.71|68.31|69.04|66.64|0
1642095600000|2022-01-13 17:40:00|70.21|67.81|68.98|66.58|70.55|68.15|68.3|65.9|0
1642095900000|2022-01-13 17:45:00|68.96|66.56|69.59|67.19|69.78|67.38|68.62|66.22|0
1642096200000|2022-01-13 17:50:00|69.64|67.24|69.32|66.92|69.81|67.41|66.99|64.59|0
1642096500000|2022-01-13 17:55:00|69.26|66.86|68.92|66.52|70.07|67.67|68.69|66.29|0
1642096800000|2022-01-13 18:00:00|68.95|66.55|68.79|66.39|69.6|67.2|68.68|66.28|0
1642097100000|2022-01-13 18:05:00|68.89|66.49|68.37|65.97|68.92|66.52|68.08|65.68|0
1642097400000|2022-01-13 18:10:00|68.39|65.99|68.52|66.12|68.79|66.39|68.21|65.81|0
1642097700000|2022-01-13 18:15:00|68.47|66.07|68.44|66.04|68.63|66.23|68.08|65.68|0
1642098000000|2022-01-13 18:20:00|68.42|66.02|67.87|65.47|68.6|66.2|67.66|65.26|0
1642098300000|2022-01-13 18:25:00|67.84|65.44|68|65.6|68.44|66.04|67.69|65.29|0
1642098600000|2022-01-13 18:30:00|68.05|65.65|68.39|65.99|68.44|66.04|68.05|65.65|0
1642098900000|2022-01-13 18:35:00|68.36|65.96|68.25|65.85|68.73|66.33|68.12|65.72|0
1642099200000|2022-01-13 18:40:00|68.31|65.91|68.59|66.19|68.7|66.3|68.31|65.91|0
1642099500000|2022-01-13 18:45:00|68.57|66.17|68.25|65.85|68.62|66.22|68.17|65.77|0
1642099800000|2022-01-13 18:50:00|68.28|65.88|68.22|65.82|68.48|66.08|68.17|65.77|0
1642100100000|2022-01-13 18:55:00|68.2|65.8|67.83|65.43|68.27|65.87|67.8|65.4|0
1642100400000|2022-01-13 19:00:00|67.86|65.46|67.52|65.12|68.01|65.61|67.29|64.89|0
1642100700000|2022-01-13 19:05:00|67.49|65.09|66.55|64.15|67.96|65.56|65.81|63.41|0
1642101000000|2022-01-13 19:10:00|66.58|64.18|67.01|64.61|67.04|64.64|66.58|64.18|0
1642101300000|2022-01-13 19:15:00|66.93|64.53|67.63|65.23|67.89|65.49|66.88|64.48|0
1642101600000|2022-01-13 19:20:00|67.61|65.21|67.61|65.21|67.87|65.47|67.48|65.08|0
1642101900000|2022-01-13 19:25:00|67.64|65.24|68.41|66.01|68.46|66.06|67.02|64.62|0
1642102200000|2022-01-13 19:30:00|68.43|66.03|68.35|65.95|68.93|66.53|68.3|65.9|0
1642102500000|2022-01-13 19:35:00|68.4|66|69.06|66.66|69.06|66.66|68.3|65.9|0
1642102800000|2022-01-13 19:40:00|69.04|66.64|68.66|66.26|69.09|66.69|68.53|66.13|0
1642103100000|2022-01-13 19:45:00|68.69|66.29|68.98|66.58|69.01|66.61|68.48|66.08|0
1642103400000|2022-01-13 19:50:00|68.95|66.55|68.63|66.23|69.09|66.69|68.56|66.16|0
1642103700000|2022-01-13 19:55:00|68.66|66.26|68.5|66.1|68.66|66.26|68.27|65.87|0
1642104000000|2022-01-13 20:00:00|68.63|66.23|69.64|67.24|69.83|67.43|68.63|66.23|0
1642104300000|2022-01-13 20:05:00|69.53|67.13|70.92|68.52|70.95|68.55|69.27|66.87|0
1642104600000|2022-01-13 20:10:00|70.95|68.55|71.14|68.74|71.49|69.09|70.84|68.44|0
1642104900000|2022-01-13 20:15:00|71.16|68.76|70.86|68.46|71.43|69.03|70.62|68.22|0
1642105200000|2022-01-13 20:20:00|70.89|68.49|71.24|68.84|71.51|69.11|70.7|68.3|0
1642105500000|2022-01-13 20:25:00|71.3|68.9|70.86|68.46|71.4|69|70.81|68.41|0
1642105800000|2022-01-13 20:30:00|70.75|68.35|70.73|68.33|71.06|68.66|70.46|68.06|0
1642106100000|2022-01-13 20:35:00|70.86|68.46|71.97|69.57|72|69.6|70.81|68.41|0
1642106400000|2022-01-13 20:40:00|71.84|69.44|71.89|69.49|71.97|69.57|71.54|69.14|0
1642106700000|2022-01-13 20:45:00|71.92|69.52|72.68|70.28|72.79|70.39|71.83|69.43|0
1642107000000|2022-01-13 20:50:00|72.66|70.26|73.29|70.89|73.49|71.09|72.63|70.23|0
1642107300000|2022-01-13 20:55:00|73.4|71|72.52|70.12|73.77|71.37|72.49|70.09|0
1642107600000|2022-01-13 21:00:00|72.35|69.95|72.87|70.47|73.07|70.67|72.13|69.73|0
1642107900000|2022-01-13 21:05:00|72.76|70.36|72.9|70.5|73.07|70.67|72.57|70.17|0
1642108200000|2022-01-13 21:10:00|72.87|70.47|72.7|70.3|73.09|70.69|72.54|70.14|0
1642108500000|2022-01-13 21:15:00|73.13|70.33|73.12|70.32|73.21|70.41|72.88|70.08|0
1642108800000|2022-01-13 21:20:00|73.07|70.27|73.18|70.38|73.23|70.43|73.07|70.27|0
1642109100000|2022-01-13 21:25:00|73.15|70.35|73.43|70.63|73.52|70.72|73.01|70.21|0
1642109400000|2022-01-13 21:30:00|73.4|70.6|73.09|70.29|73.51|70.71|73.09|70.29|0
1642109700000|2022-01-13 21:35:00|73.11|70.31|73.03|70.23|73.15|70.35|72.94|70.14|0
1642110000000|2022-01-13 21:40:00|73.01|70.21|73.03|70.23|73.09|70.29|72.88|70.08|0
1642110300000|2022-01-13 21:45:00|73.02|70.22|73.16|70.36|73.25|70.45|72.92|70.12|0
1642110600000|2022-01-13 21:50:00|73.14|70.34|72.97|70.17|73.2|70.4|72.97|70.17|0
1642110900000|2022-01-13 21:55:00|73|70.2|72.85|70.05|73|70.2|72.83|70.03|0
1642111200000|2022-01-13 22:00:00|72.81|70.01|72.82|70.02|72.85|70.05|72.81|70.01|0
1642111500000|2022-01-13 22:05:00|72.83|70.03|72.81|70.01|72.83|70.03|72.77|69.97|0
1642112100000|2022-01-13 22:15:00|72.84|70.04|72.86|70.06|72.88|70.08|72.82|70.02|0
1642112400000|2022-01-13 22:20:00|72.87|70.07|72.88|70.08|72.89|70.09|72.85|70.05|0
1642112700000|2022-01-13 22:25:00|72.87|70.07|72.88|70.08|72.88|70.08|72.87|70.07|0
1642113000000|2022-01-13 22:30:00|72.87|70.07|72.87|70.07|72.89|70.09|72.83|70.03|0
1642113300000|2022-01-13 22:35:00|72.88|70.08|72.87|70.07|72.88|70.08|72.87|70.07|0
1642113600000|2022-01-13 22:40:00|72.85|70.05|72.85|70.05|72.87|70.07|72.84|70.04|0
1642113900000|2022-01-13 22:45:00|72.86|70.06|72.84|70.04|72.86|70.06|72.84|70.04|0
1642114200000|2022-01-13 22:50:00|72.83|70.03|72.8|70|72.83|70.03|72.79|69.99|0
1642114500000|2022-01-13 22:55:00|72.79|69.99|72.79|69.99|72.79|69.99|72.75|69.95|0
1642114800000|2022-01-13 23:00:00|72.55|69.75|72.43|69.63|72.57|69.77|72.31|69.51|0
1642115100000|2022-01-13 23:05:00|72.48|69.68|72.51|69.71|72.7|69.9|72.43|69.63|0
1642115400000|2022-01-13 23:10:00|72.47|69.67|72.37|69.57|72.54|69.74|72.32|69.52|0
1642115700000|2022-01-13 23:15:00|72.4|69.6|72.66|69.86|72.67|69.87|72.4|69.6|0
1642116000000|2022-01-13 23:20:00|72.7|69.9|72.53|69.73|72.7|69.9|72.42|69.62|0
1642116300000|2022-01-13 23:25:00|72.52|69.72|72.68|69.88|72.75|69.95|72.52|69.72|0
1642116600000|2022-01-13 23:30:00|72.67|69.87|72.56|69.76|72.7|69.9|72.47|69.67|0
1642116900000|2022-01-13 23:35:00|72.58|69.78|72.58|69.78|72.75|69.95|72.54|69.74|0
1642117200000|2022-01-13 23:40:00|72.57|69.77|72.53|69.73|72.65|69.85|72.44|69.64|0
1642117500000|2022-01-13 23:45:00|72.55|69.75|72.37|69.57|72.58|69.78|72.36|69.56|0
1642117800000|2022-01-13 23:50:00|72.39|69.59|72.47|69.67|72.58|69.78|72.39|69.59|0
1642118100000|2022-01-13 23:55:00|72.48|69.68|72.47|69.67|72.66|69.86|72.47|69.67|0
1642118400000|2022-01-14 00:00:00|72.52|69.72|73.43|70.63|73.71|70.91|72.41|69.61|0
1642118700000|2022-01-14 00:05:00|73.52|70.72|72.96|70.16|73.52|70.72|72.93|70.13|0
1642119000000|2022-01-14 00:10:00|73.01|70.21|72.76|69.96|73.01|70.21|72.71|69.91|0
1642119300000|2022-01-14 00:15:00|72.79|69.99|72.54|69.74|72.87|70.07|72.35|69.55|0
1642119600000|2022-01-14 00:20:00|72.57|69.77|72.55|69.75|72.73|69.93|72.51|69.71|0
1642119900000|2022-01-14 00:25:00|72.57|69.77|72.64|69.84|72.76|69.96|72.49|69.69|0
1642120200000|2022-01-14 00:30:00|72.65|69.85|72.84|70.04|72.87|70.07|72.58|69.78|0
1642120500000|2022-01-14 00:35:00|72.85|70.05|72.65|69.85|72.87|70.07|72.29|69.49|0
1642120800000|2022-01-14 00:40:00|72.67|69.87|72.42|69.62|72.87|70.07|72.36|69.56|0
1642121100000|2022-01-14 00:45:00|72.38|69.58|72.97|70.17|73.03|70.23|72.38|69.58|0
1642121400000|2022-01-14 00:50:00|73|70.2|72.63|69.83|73.08|70.28|72.61|69.81|0
1642121700000|2022-01-14 00:55:00|72.59|69.79|72.53|69.73|72.67|69.87|72.5|69.7|0
1642122000000|2022-01-14 01:00:00|72.54|69.74|72.34|69.54|72.67|69.87|72.2|69.4|0
1642122300000|2022-01-14 01:05:00|72.31|69.51|72.33|69.53|72.53|69.73|72.31|69.51|0
1642122600000|2022-01-14 01:10:00|72.29|69.49|72.55|69.75|72.61|69.81|72.27|69.47|0
1642122900000|2022-01-14 01:15:00|72.54|69.74|72.83|70.03|72.85|70.05|72.52|69.72|0
1642123200000|2022-01-14 01:20:00|72.88|70.08|72.69|69.89|73.02|70.22|72.63|69.83|0
1642123500000|2022-01-14 01:25:00|72.67|69.87|73|70.2|73.04|70.24|72.66|69.86|0
1642123800000|2022-01-14 01:30:00|72.99|70.19|73.07|70.27|73.21|70.41|72.89|70.09|0
1642124100000|2022-01-14 01:35:00|73.01|70.21|72.82|70.02|73.07|70.27|72.65|69.85|0
1642124400000|2022-01-14 01:40:00|72.79|69.99|73.29|70.49|73.32|70.52|72.74|69.94|0
1642124700000|2022-01-14 01:45:00|73.37|70.57|73.2|70.4|73.59|70.79|73.09|70.29|0
1642125000000|2022-01-14 01:50:00|73.18|70.38|73.24|70.44|73.4|70.6|73.18|70.38|0
1642125300000|2022-01-14 01:55:00|73.26|70.46|73.34|70.54|73.53|70.73|73.17|70.37|0
1642125600000|2022-01-14 02:00:00|73.31|70.51|73.28|70.48|73.51|70.71|73.12|70.32|0
1642125900000|2022-01-14 02:05:00|73.23|70.43|73.41|70.61|73.41|70.61|73.17|70.37|0
1642126200000|2022-01-14 02:10:00|73.42|70.62|74.17|71.37|74.23|71.43|73.36|70.56|0
1642126500000|2022-01-14 02:15:00|74.2|71.4|74.23|71.43|74.37|71.57|74.03|71.23|0
1642126800000|2022-01-14 02:20:00|74.26|71.46|74|71.2|74.26|71.46|73.83|71.03|0
1642127100000|2022-01-14 02:25:00|73.97|71.17|73.78|70.98|74.03|71.23|73.73|70.93|0
1642127400000|2022-01-14 02:30:00|73.75|70.95|73.58|70.78|73.75|70.95|73.51|70.71|0
1642127700000|2022-01-14 02:35:00|73.55|70.75|73.44|70.64|73.55|70.75|73.44|70.64|0
1642128000000|2022-01-14 02:40:00|73.38|70.58|73.17|70.37|73.38|70.58|73.16|70.36|0
1642128300000|2022-01-14 02:45:00|73.19|70.39|73.38|70.58|73.39|70.59|73.1|70.3|0
1642128600000|2022-01-14 02:50:00|73.35|70.55|73.24|70.44|73.35|70.55|73.16|70.36|0
1642128900000|2022-01-14 02:55:00|73.21|70.41|73.04|70.24|73.24|70.44|73.04|70.24|0
1642129200000|2022-01-14 03:00:00|73.07|70.27|73.36|70.56|73.38|70.58|73.01|70.21|0
1642129500000|2022-01-14 03:05:00|73.37|70.57|72.93|70.13|73.37|70.57|72.76|69.96|0
1642129800000|2022-01-14 03:10:00|72.96|70.16|73.12|70.32|73.23|70.43|72.79|69.99|0
1642130100000|2022-01-14 03:15:00|73.15|70.35|73.09|70.29|73.22|70.42|73.06|70.26|0
1642130400000|2022-01-14 03:20:00|73.08|70.28|73.15|70.35|73.26|70.46|73.04|70.24|0
1642130700000|2022-01-14 03:25:00|73.17|70.37|73.28|70.48|73.28|70.48|73.03|70.23|0
1642131000000|2022-01-14 03:30:00|73.31|70.51|73.46|70.66|73.59|70.79|73.2|70.4|0
1642131300000|2022-01-14 03:35:00|73.45|70.65|73.42|70.62|73.53|70.73|73.31|70.51|0
1642131600000|2022-01-14 03:40:00|73.39|70.59|73.64|70.84|73.7|70.9|73.39|70.59|0
1642131900000|2022-01-14 03:45:00|73.67|70.87|73.53|70.73|73.72|70.92|73.5|70.7|0
1642132200000|2022-01-14 03:50:00|73.51|70.71|73.55|70.75|73.65|70.85|73.51|70.71|0
1642132500000|2022-01-14 03:55:00|73.54|70.74|73.41|70.61|73.54|70.74|73.27|70.47|0
1642132800000|2022-01-14 04:00:00|73.34|70.54|73.02|70.22|73.34|70.54|72.91|70.11|0
1642133100000|2022-01-14 04:05:00|72.99|70.19|72.74|69.94|72.99|70.19|72.66|69.86|0
1642133400000|2022-01-14 04:10:00|72.69|69.89|72.71|69.91|72.76|69.96|72.61|69.81|0
1642133700000|2022-01-14 04:15:00|72.73|69.93|72.78|69.98|72.81|70.01|72.66|69.86|0
1642134000000|2022-01-14 04:20:00|72.8|70|72.27|69.47|72.8|70|72.24|69.44|0
1642134300000|2022-01-14 04:25:00|72.24|69.44|72.35|69.55|72.38|69.58|72.22|69.42|0
1642134600000|2022-01-14 04:30:00|72.34|69.54|72.46|69.66|72.52|69.72|72.3|69.5|0
1642134900000|2022-01-14 04:35:00|72.47|69.67|72.6|69.8|72.62|69.82|72.43|69.63|0
1642135200000|2022-01-14 04:40:00|72.62|69.82|72.58|69.78|72.65|69.85|72.58|69.78|0
1642135500000|2022-01-14 04:45:00|72.57|69.77|72.55|69.75|72.62|69.82|72.47|69.67|0
1642135800000|2022-01-14 04:50:00|72.57|69.77|72.56|69.76|72.64|69.84|72.51|69.71|0
1642136100000|2022-01-14 04:55:00|72.59|69.79|72.55|69.75|72.67|69.87|72.55|69.75|0
1642136400000|2022-01-14 05:00:00|72.54|69.74|72.4|69.6|72.54|69.74|72.34|69.54|0
1642136700000|2022-01-14 05:05:00|72.38|69.58|72.61|69.81|72.81|70.01|72.38|69.58|0
1642137000000|2022-01-14 05:10:00|72.6|69.8|72.64|69.84|72.7|69.9|72.53|69.73|0
1642137300000|2022-01-14 05:15:00|72.61|69.81|72.46|69.66|72.64|69.84|72.46|69.66|0
1642137600000|2022-01-14 05:20:00|72.45|69.65|72.5|69.7|72.58|69.78|72.45|69.65|0
1642137900000|2022-01-14 05:25:00|72.49|69.69|72.5|69.7|72.58|69.78|72.33|69.53|0
1642138200000|2022-01-14 05:30:00|72.51|69.71|72.63|69.83|72.63|69.83|72.42|69.62|0
1642138500000|2022-01-14 05:35:00|72.65|69.85|72.44|69.64|72.65|69.85|72.39|69.59|0
1642138800000|2022-01-14 05:40:00|72.45|69.65|72.54|69.74|72.63|69.83|72.44|69.64|0
1642139100000|2022-01-14 05:45:00|72.52|69.72|72.41|69.61|72.58|69.78|72.41|69.61|0
1642139400000|2022-01-14 05:50:00|72.44|69.64|72.22|69.42|72.46|69.66|72.22|69.42|0
1642139700000|2022-01-14 05:55:00|72.24|69.44|72.16|69.36|72.3|69.5|72.13|69.33|0
1642140000000|2022-01-14 06:00:00|72.19|69.39|72.17|69.37|72.19|69.39|71.8|69|0
1642140300000|2022-01-14 06:05:00|72.16|69.36|72.29|69.49|72.46|69.66|72.16|69.36|0
1642140600000|2022-01-14 06:10:00|72.27|69.47|71.98|69.18|72.29|69.49|71.95|69.15|0
1642140900000|2022-01-14 06:15:00|71.96|69.16|71.88|69.08|71.96|69.16|71.8|69|0
1642141200000|2022-01-14 06:20:00|71.87|69.07|71.99|69.19|72.07|69.27|71.63|68.83|0
1642141500000|2022-01-14 06:25:00|71.96|69.16|71.82|69.02|72.12|69.32|71.79|68.99|0
1642141800000|2022-01-14 06:30:00|71.79|68.99|71.6|68.8|71.82|69.02|71.49|68.69|0
1642142100000|2022-01-14 06:35:00|71.63|68.83|71.63|68.83|71.71|68.91|71.56|68.76|0
1642142400000|2022-01-14 06:40:00|71.61|68.81|71.56|68.76|71.61|68.81|71.46|68.66|0
1642142700000|2022-01-14 06:45:00|71.54|68.74|71.6|68.8|71.71|68.91|71.52|68.72|0
1642143000000|2022-01-14 06:50:00|71.62|68.82|71.7|68.9|71.73|68.93|71.62|68.82|0
1642143300000|2022-01-14 06:55:00|71.68|68.88|71.69|68.89|71.7|68.9|71.62|68.82|0
1642143600000|2022-01-14 07:00:00|71.65|68.85|71.59|68.79|71.73|68.93|71.48|68.68|0
1642143900000|2022-01-14 07:05:00|71.55|68.75|71.65|68.85|71.67|68.87|71.43|68.63|0
1642144200000|2022-01-14 07:10:00|71.62|68.82|71.48|68.68|71.7|68.9|71.43|68.63|0
1642144500000|2022-01-14 07:15:00|71.47|68.67|71.29|68.49|71.48|68.68|71.24|68.44|0
1642144800000|2022-01-14 07:20:00|71.28|68.48|71.33|68.53|71.36|68.56|71.15|68.35|0
1642145100000|2022-01-14 07:25:00|71.32|68.52|71.48|68.68|71.53|68.73|71.29|68.49|0
1642145400000|2022-01-14 07:30:00|71.5|68.7|71.96|69.16|72.02|69.22|71.5|68.7|0
1642145700000|2022-01-14 07:35:00|71.95|69.15|72.15|69.35|72.15|69.35|71.77|68.97|0
1642146000000|2022-01-14 07:40:00|72.1|69.3|72.15|69.35|72.37|69.57|71.99|69.19|0
1642146300000|2022-01-14 07:45:00|72.1|69.3|72.23|69.43|72.32|69.52|72.07|69.27|0
1642146600000|2022-01-14 07:50:00|72.26|69.46|72.4|69.6|72.45|69.65|72.23|69.43|0
1642146900000|2022-01-14 07:55:00|72.42|69.62|72.42|69.62|72.59|69.79|72.34|69.54|0
1642147200000|2022-01-14 08:00:00|72.48|69.68|72.72|69.92|72.85|70.05|72.07|69.27|0
1642147500000|2022-01-14 08:05:00|72.78|69.98|72.25|69.85|72.78|70.17|72.11|69.71|0
1642147800000|2022-01-14 08:10:00|72.22|69.82|71.94|69.54|72.36|69.96|71.78|69.38|0
1642148100000|2022-01-14 08:15:00|71.96|69.56|71.27|68.87|71.96|69.56|71.15|68.75|0
1642148400000|2022-01-14 08:20:00|71.31|68.91|71.12|68.72|71.48|69.08|71.1|68.7|0
1642148700000|2022-01-14 08:25:00|71.1|68.7|71.26|68.86|71.37|68.97|71.03|68.63|0
1642149000000|2022-01-14 08:30:00|71.28|68.88|71.19|68.79|71.34|68.94|71.01|68.61|0
1642149300000|2022-01-14 08:35:00|71.17|68.77|71.28|68.88|71.36|68.96|69.71|67.31|0
1642149600000|2022-01-14 08:40:00|71.31|68.91|71.66|69.26|71.69|69.29|71.25|68.85|0
1642149900000|2022-01-14 08:45:00|71.69|69.29|72.07|69.67|72.1|69.7|71.61|69.21|0
1642150200000|2022-01-14 08:50:00|72.04|69.64|72.16|69.76|72.45|70.05|71.82|69.42|0
1642150500000|2022-01-14 08:55:00|72.18|69.78|72.18|69.78|72.37|69.97|71.85|69.45|0
1642150800000|2022-01-14 09:00:00|72.07|69.67|71.6|69.2|72.18|69.78|71.56|69.16|0
1642151100000|2022-01-14 09:05:00|71.63|69.23|71.87|69.47|71.98|69.58|71.54|69.14|0
1642151400000|2022-01-14 09:10:00|71.89|69.49|71.6|69.2|72.2|69.8|71.6|69.2|0
1642151700000|2022-01-14 09:15:00|71.62|69.22|71.43|69.03|71.76|69.36|71.35|68.95|0
1642152000000|2022-01-14 09:20:00|71.38|68.98|71.32|68.92|71.43|69.03|71.16|68.76|0
1642152300000|2022-01-14 09:25:00|71.35|68.95|71.4|69|71.87|69.47|71.32|68.92|0
1642152600000|2022-01-14 09:30:00|71.36|68.96|70.97|68.57|71.37|68.97|70.93|68.53|0
1642152900000|2022-01-14 09:35:00|70.91|68.51|70.96|68.56|71.05|68.65|70.86|68.46|0
1642153200000|2022-01-14 09:40:00|70.94|68.54|71.14|68.74|71.18|68.78|70.94|68.54|0
1642153500000|2022-01-14 09:45:00|71.13|68.73|71.4|69|71.45|69.05|71.1|68.7|0
1642153800000|2022-01-14 09:50:00|71.42|69.02|71.5|69.1|71.67|69.27|71.26|68.86|0
1642154100000|2022-01-14 09:55:00|71.53|69.13|71.42|69.02|71.58|69.18|71.23|68.83|0
1642154400000|2022-01-14 10:00:00|71.39|68.99|71.74|69.34|71.74|69.34|71.36|68.96|0
1642154700000|2022-01-14 10:05:00|71.72|69.32|71.47|69.07|71.72|69.32|71.36|68.96|0
1642155000000|2022-01-14 10:10:00|71.46|69.06|71.63|69.23|71.65|69.25|71.33|68.93|0
1642155300000|2022-01-14 10:15:00|71.66|69.26|71.79|69.39|71.85|69.45|71.58|69.18|0
1642155600000|2022-01-14 10:20:00|71.77|69.37|71.74|69.34|71.82|69.42|71.55|69.15|0
1642155900000|2022-01-14 10:25:00|71.71|69.31|72.05|69.65|72.09|69.69|71.71|69.31|0
1642156200000|2022-01-14 10:30:00|72.09|69.69|72.09|69.69|72.4|70|72.01|69.61|0
1642156500000|2022-01-14 10:35:00|72.08|69.68|71.84|69.44|72.2|69.8|71.84|69.44|0
1642156800000|2022-01-14 10:40:00|71.87|69.47|71.79|69.39|71.95|69.55|71.76|69.36|0
1642157100000|2022-01-14 10:45:00|71.84|69.44|71.59|69.19|71.9|69.5|71.51|69.11|0
1642157400000|2022-01-14 10:50:00|71.55|69.15|71.7|69.3|71.84|69.44|71.54|69.14|0
1642157700000|2022-01-14 10:55:00|71.69|69.29|71.7|69.3|71.7|69.3|71.56|69.16|0
1642158000000|2022-01-14 11:00:00|71.73|69.33|71.45|69.05|71.73|69.33|71.37|68.97|0
1642158300000|2022-01-14 11:05:00|71.4|69|71.53|69.13|71.62|69.22|71.34|68.94|0
1642158600000|2022-01-14 11:10:00|71.56|69.16|71.49|69.09|71.56|69.16|71.37|68.97|0
1642158900000|2022-01-14 11:15:00|71.48|69.08|71.58|69.18|71.72|69.32|71.45|69.05|0
1642159200000|2022-01-14 11:20:00|71.57|69.17|71.8|69.4|71.8|69.4|71.42|69.02|0
1642159500000|2022-01-14 11:25:00|71.77|69.37|71.75|69.35|71.88|69.48|71.69|69.29|0
1642159800000|2022-01-14 11:30:00|71.72|69.32|71.89|69.49|71.96|69.56|71.7|69.3|0
1642160100000|2022-01-14 11:35:00|71.91|69.51|72.13|69.73|72.21|69.81|71.72|69.32|0
1642160400000|2022-01-14 11:40:00|72.15|69.75|72.07|69.67|72.4|70|72.01|69.61|0
1642160700000|2022-01-14 11:45:00|72.14|69.74|72.05|69.65|72.23|69.83|72.04|69.64|0
1642161000000|2022-01-14 11:50:00|72.04|69.64|72.16|69.76|72.29|69.89|72.04|69.64|0
1642161300000|2022-01-14 11:55:00|72.15|69.75|72.45|70.05|72.62|70.22|72.08|69.68|0
1642161600000|2022-01-14 12:00:00|72.5|70.1|72.97|70.57|73|70.6|72.39|69.99|0
1642161900000|2022-01-14 12:05:00|73|70.6|73.53|71.13|73.61|71.21|72.83|70.43|0
1642162200000|2022-01-14 12:10:00|73.5|71.1|73.11|70.71|73.57|71.17|73.05|70.65|0
1642162500000|2022-01-14 12:15:00|73.17|70.77|73.28|70.88|73.28|70.88|72.93|70.53|0
1642162800000|2022-01-14 12:20:00|73.22|70.82|73|70.6|73.36|70.96|72.77|70.37|0
1642163100000|2022-01-14 12:25:00|73.02|70.62|73.69|71.29|73.69|71.29|72.91|70.51|0
1642163400000|2022-01-14 12:30:00|73.72|71.32|73.44|71.04|73.75|71.35|73.44|71.04|0
1642163700000|2022-01-14 12:35:00|73.47|71.07|73.93|71.53|73.94|71.54|73.4|71|0
1642164000000|2022-01-14 12:40:00|73.94|71.54|76.54|74.14|76.69|74.29|72.16|69.76|0
1642164300000|2022-01-14 12:45:00|76.51|74.11|76.37|73.97|76.54|74.14|76.17|73.77|0
1642164600000|2022-01-14 12:50:00|76.35|73.95|76.6|74.2|76.68|74.28|76.27|73.87|0
1642164900000|2022-01-14 12:55:00|76.62|74.22|78.19|75.79|78.19|75.79|76.54|74.14|0
1642165200000|2022-01-14 13:00:00|78.1|75.7|78.32|75.92|80.03|77.63|77.47|75.07|0
1642165500000|2022-01-14 13:05:00|78.33|75.93|77.62|75.22|78.72|76.32|77.39|74.99|0
1642165800000|2022-01-14 13:10:00|77.65|75.25|78.09|75.69|78.17|75.77|77.36|74.96|0
1642166100000|2022-01-14 13:15:00|78.06|75.66|77.47|75.07|78.06|75.66|77.09|74.69|0
1642166400000|2022-01-14 13:20:00|77.44|75.04|77.18|74.78|77.59|75.19|77.15|74.75|0
1642166700000|2022-01-14 13:25:00|77.24|74.84|77.28|74.88|77.64|75.24|77.15|74.75|0
1642167000000|2022-01-14 13:30:00|77.26|74.86|77.61|75.21|78.05|75.65|77.15|74.75|0
1642167300000|2022-01-14 13:35:00|77.64|75.24|78.08|75.68|78.17|75.77|77.55|75.15|0
1642167600000|2022-01-14 13:40:00|78.05|75.65|78.46|76.06|78.64|76.24|77.7|75.3|0
1642167900000|2022-01-14 13:45:00|78.37|75.97|78.58|76.18|78.81|76.41|78.02|75.62|0
1642168200000|2022-01-14 13:50:00|78.63|76.23|80.07|77.67|80.31|77.91|78.43|76.03|0
1642168500000|2022-01-14 13:55:00|80.04|77.64|79.62|77.22|80.36|77.96|79.62|77.22|0
1642168800000|2022-01-14 14:00:00|79.71|77.31|79.56|77.16|80.09|77.69|79.53|77.13|0
1642169100000|2022-01-14 14:05:00|79.53|77.13|78.4|76|79.53|77.13|77.85|75.45|0
1642169400000|2022-01-14 14:10:00|78.37|75.97|78.22|75.82|78.51|76.11|77.98|75.58|0
1642169700000|2022-01-14 14:15:00|78.25|75.85|78.13|75.73|78.45|76.05|77.78|75.38|0
1642170000000|2022-01-14 14:20:00|78.19|75.79|78.16|75.76|78.51|76.11|77.98|75.58|0
1642170300000|2022-01-14 14:25:00|78.19|75.79|78.3|75.9|78.33|75.93|77.83|75.43|0
1642170600000|2022-01-14 14:30:00|78.24|75.84|78.42|76.02|78.68|76.28|77.66|75.26|0
1642170900000|2022-01-14 14:35:00|78.33|75.93|76.36|73.96|78.65|76.25|75.96|73.56|0
1642171200000|2022-01-14 14:40:00|76.38|73.98|76.24|73.84|76.99|74.59|75.84|73.44|0
1642171500000|2022-01-14 14:45:00|76.3|73.9|76.35|73.95|76.5|74.1|75.21|72.81|0
1642171800000|2022-01-14 14:50:00|76.31|73.91|75.38|72.98|76.5|74.1|75.38|72.98|0
1642172100000|2022-01-14 14:55:00|75.41|73.01|75.51|73.11|75.79|73.39|72.93|70.53|0
1642172400000|2022-01-14 15:00:00|75.41|73.01|73.87|71.47|75.41|73.01|72.61|70.21|0
1642172700000|2022-01-14 15:05:00|73.84|71.44|73.28|70.88|73.84|71.44|72.9|70.5|0
1642173000000|2022-01-14 15:10:00|73.31|70.91|73.9|71.5|73.95|71.55|72.7|70.3|0
1642173300000|2022-01-14 15:15:00|73.79|71.39|72.28|69.88|73.79|71.39|72.23|69.83|0
1642173600000|2022-01-14 15:20:00|72.31|69.91|74.04|71.64|74.04|71.64|72.31|69.91|0
1642173900000|2022-01-14 15:25:00|74.01|71.61|74.15|71.75|74.6|72.2|73.7|71.3|0
1642174200000|2022-01-14 15:30:00|74.17|71.77|74|71.6|74.85|72.45|74|71.6|0
1642174500000|2022-01-14 15:35:00|73.98|71.58|74.68|72.28|75.19|72.79|73.95|71.55|0
1642174800000|2022-01-14 15:40:00|74.62|72.22|76.38|73.98|76.54|74.14|73.97|71.57|0
1642175100000|2022-01-14 15:45:00|76.35|73.95|75.78|73.38|76.53|74.13|75.41|73.01|0
1642175400000|2022-01-14 15:50:00|75.72|73.32|76.12|73.72|76.73|74.33|75.58|73.18|0
1642175700000|2022-01-14 15:55:00|76.24|73.84|75.83|73.43|76.52|74.12|75.76|73.36|0
1642176000000|2022-01-14 16:00:00|75.78|73.38|76.29|73.89|76.72|74.32|75.01|72.61|0
1642176300000|2022-01-14 16:05:00|76.43|74.03|77.21|74.81|77.27|74.87|76.43|74.03|0
1642176600000|2022-01-14 16:10:00|77.3|74.9|77.45|75.05|77.59|75.19|76.95|74.55|0
1642176900000|2022-01-14 16:15:00|77.53|75.13|77.77|75.37|78|75.6|77.36|74.96|0
1642177200000|2022-01-14 16:20:00|77.71|75.31|77.51|75.11|78.18|75.78|76.58|74.18|0
1642177500000|2022-01-14 16:25:00|77.48|75.08|77.49|75.09|77.68|75.28|76.78|74.38|0
1642177800000|2022-01-14 16:30:00|77.45|75.05|77.1|74.7|77.85|75.45|76.72|74.32|0
1642178100000|2022-01-14 16:35:00|77.07|74.67|76.57|74.17|77.12|74.72|76.32|73.92|0
1642178400000|2022-01-14 16:40:00|76.46|74.06|76.2|73.8|76.72|74.32|75.83|73.43|0
1642178700000|2022-01-14 16:45:00|76.11|73.71|74.19|71.79|77.14|74.74|73.88|71.48|0
1642179000000|2022-01-14 16:50:00|74.14|71.74|74.19|71.79|74.42|72.02|73.94|71.54|0
1642179300000|2022-01-14 16:55:00|74.22|71.82|74.33|71.93|74.44|72.04|73.94|71.54|0
1642179600000|2022-01-14 17:00:00|74.41|72.01|74.89|72.49|74.92|72.52|74.1|71.7|0
1642179900000|2022-01-14 17:05:00|74.87|72.47|74.33|71.93|74.89|72.49|74.27|71.87|0
1642180200000|2022-01-14 17:10:00|74.3|71.9|74.92|72.52|75.03|72.63|73.96|71.56|0
1642180500000|2022-01-14 17:15:00|74.89|72.49|74.83|72.43|75.01|72.61|74.61|72.21|0
1642180800000|2022-01-14 17:20:00|74.86|72.46|75.52|73.12|75.55|73.15|74.83|72.43|0
1642181100000|2022-01-14 17:25:00|75.49|73.09|75|72.6|75.63|73.23|74.92|72.52|0
1642181400000|2022-01-14 17:30:00|75.06|72.66|74.88|72.48|75.23|72.83|74.8|72.4|0
1642181700000|2022-01-14 17:35:00|74.8|72.4|74.88|72.48|74.94|72.54|74.37|71.97|0
1642182000000|2022-01-14 17:40:00|74.85|72.45|75.38|72.98|75.51|73.11|74.85|72.45|0
1642182300000|2022-01-14 17:45:00|75.42|73.02|76.26|73.86|76.49|74.09|75.39|72.99|0
1642182600000|2022-01-14 17:50:00|76.29|73.89|76.54|74.14|76.75|74.35|76.11|73.71|0
1642182900000|2022-01-14 17:55:00|76.52|74.12|76.79|74.39|76.92|74.52|75.26|72.86|0
1642183200000|2022-01-14 18:00:00|76.82|74.42|76.38|73.98|77.05|74.65|76.18|73.78|0
1642183500000|2022-01-14 18:05:00|76.41|74.01|76.82|74.42|76.9|74.5|76.24|73.84|0
1642183800000|2022-01-14 18:10:00|76.85|74.45|76.49|74.09|77.25|74.85|76.38|73.98|0
1642184100000|2022-01-14 18:15:00|76.47|74.07|76.58|74.18|76.79|74.39|76.26|73.86|0
1642184400000|2022-01-14 18:20:00|76.64|74.24|77.54|75.14|77.6|75.2|76.64|74.24|0
1642184700000|2022-01-14 18:25:00|77.53|75.13|76.61|74.21|77.53|75.13|76.61|74.21|0
1642185000000|2022-01-14 18:30:00|76.64|74.24|77.02|74.62|77.13|74.73|76.26|73.86|0
1642185300000|2022-01-14 18:35:00|76.99|74.59|76.72|74.32|77.16|74.76|76.55|74.15|0
1642185600000|2022-01-14 18:40:00|76.66|74.26|75.85|73.45|76.84|74.44|75.76|73.36|0
1642185900000|2022-01-14 18:45:00|75.91|73.51|75.99|73.59|76.37|73.97|75.79|73.39|0
1642186200000|2022-01-14 18:50:00|76.02|73.62|74.9|72.5|76.57|74.17|74.9|72.5|0
1642186500000|2022-01-14 18:55:00|74.93|72.53|74.64|72.24|74.99|72.59|74.13|71.73|0
1642186800000|2022-01-14 19:00:00|74.62|72.22|74.42|72.02|74.7|72.3|73.96|71.56|0
1642187100000|2022-01-14 19:05:00|74.44|72.04|74.64|72.24|74.87|72.47|74.33|71.93|0
1642187400000|2022-01-14 19:10:00|74.67|72.27|74.53|72.13|75.1|72.7|74.5|72.1|0
1642187700000|2022-01-14 19:15:00|74.47|72.07|74.5|72.1|74.81|72.41|74.24|71.84|0
1642188000000|2022-01-14 19:20:00|74.52|72.12|74.13|71.73|74.64|72.24|74.07|71.67|0
1642188300000|2022-01-14 19:25:00|74.1|71.7|75.18|72.78|75.18|72.78|73.93|71.53|0
1642188600000|2022-01-14 19:30:00|75.15|72.75|73.95|71.55|75.21|72.81|73.93|71.53|0
1642188900000|2022-01-14 19:35:00|74.01|71.61|73.7|71.3|74.07|71.67|73.36|70.96|0
1642189200000|2022-01-14 19:40:00|73.73|71.33|74.49|72.09|74.49|72.09|73.73|71.33|0
1642189500000|2022-01-14 19:45:00|74.37|71.97|74|71.6|74.46|72.06|73.72|71.32|0
1642189800000|2022-01-14 19:50:00|73.98|71.58|73.89|71.49|74.03|71.63|73.47|71.07|0
1642190100000|2022-01-14 19:55:00|73.86|71.46|74.26|71.86|74.26|71.86|73.64|71.24|0
1642190400000|2022-01-14 20:00:00|74.28|71.88|73.33|70.93|74.28|71.88|73.1|70.7|0
1642190700000|2022-01-14 20:05:00|73.3|70.9|74.03|71.63|74.06|71.66|73.13|70.73|0
1642191000000|2022-01-14 20:10:00|74|71.6|73.66|71.26|74.07|71.67|73.38|70.98|0
1642191300000|2022-01-14 20:15:00|73.63|71.23|71.65|69.25|73.83|71.43|71.62|69.22|0
1642191600000|2022-01-14 20:20:00|71.59|69.19|71.21|68.81|71.7|69.3|71.07|68.67|0
1642191900000|2022-01-14 20:25:00|71.29|68.89|71.7|69.3|71.7|69.3|71.21|68.81|0
1642192200000|2022-01-14 20:30:00|71.67|69.27|71.04|68.64|71.67|69.27|70.96|68.56|0
1642192500000|2022-01-14 20:35:00|71.09|68.69|70.9|68.5|71.26|68.86|70.74|68.34|0
1642192800000|2022-01-14 20:40:00|70.97|68.57|69.76|67.36|71.26|68.86|69.76|67.36|0
1642193100000|2022-01-14 20:45:00|69.73|67.33|69.97|67.57|70.41|68.01|69.46|67.06|0
1642193400000|2022-01-14 20:50:00|69.93|67.53|69.51|67.11|70.03|67.63|69.3|66.9|0
1642193700000|2022-01-14 20:55:00|69.57|67.17|69.67|67.27|70.05|67.65|69.3|66.9|0
1642194000000|2022-01-14 21:00:00|69.65|67.25|69.16|66.76|69.65|67.25|69.05|66.65|0
1642194300000|2022-01-14 21:05:00|69.24|66.84|69.19|66.79|69.38|66.98|69.11|66.71|0
1642194600000|2022-01-14 21:10:00|69.16|66.76|69.05|66.65|69.19|66.79|68.92|66.52|0
1642492800000|2022-01-18 08:00:00|73.18|70.38|72.9|70.1|73.18|70.38|72.67|69.87|0
1642493100000|2022-01-18 08:05:00|72.77|70.37|73.2|70.8|73.2|70.8|72.72|70.32|0
1642493400000|2022-01-18 08:10:00|73.26|70.86|74.08|71.68|74.25|71.85|73.26|70.86|0
1642493700000|2022-01-18 08:15:00|74.11|71.71|76.59|74.19|76.59|74.19|73.71|71.31|0
1642494000000|2022-01-18 08:20:00|76.54|74.14|75.34|72.94|76.62|74.22|74.93|72.53|0
1642494300000|2022-01-18 08:25:00|75.35|72.95|77.37|74.97|77.63|75.23|75.19|72.79|0
1642494600000|2022-01-18 08:30:00|77.41|75.01|77.13|74.73|77.62|75.22|77.12|74.72|0
1642494900000|2022-01-18 08:35:00|77.15|74.75|76.97|74.57|77.26|74.86|76.82|74.42|0
1642495200000|2022-01-18 08:40:00|76.98|74.58|76.79|74.39|77.32|74.92|76.73|74.33|0
1642495500000|2022-01-18 08:45:00|76.78|74.38|76.7|74.3|77.02|74.62|76.7|74.3|0
1642495800000|2022-01-18 08:50:00|76.73|74.33|76.53|74.13|76.85|74.45|76.53|74.13|0
1642496100000|2022-01-18 08:55:00|76.55|74.15|76.74|74.34|76.79|74.39|76.55|74.15|0
1642496400000|2022-01-18 09:00:00|76.76|74.36|77.02|74.62|77.11|74.71|76.61|74.21|0
1642496700000|2022-01-18 09:05:00|76.99|74.59|77.52|75.12|77.87|75.47|76.99|74.59|0
1642497000000|2022-01-18 09:10:00|77.54|75.14|77.66|75.26|77.78|75.38|77.43|75.03|0
1642497300000|2022-01-18 09:15:00|77.68|75.28|78.13|75.73|78.46|76.06|77.66|75.26|0
1642497600000|2022-01-18 09:20:00|78.24|75.84|78.92|76.52|79.11|76.71|78.07|75.67|0
1642497900000|2022-01-18 09:25:00|78.9|76.5|78.56|76.16|79.17|76.77|78.49|76.09|0
1642498200000|2022-01-18 09:30:00|78.57|76.17|78.68|76.28|78.68|76.28|78.31|75.91|0
1642498500000|2022-01-18 09:35:00|78.72|76.32|78.75|76.35|79.05|76.65|78.54|76.14|0
1642498800000|2022-01-18 09:40:00|78.72|76.32|78.56|76.16|79.29|76.89|78.54|76.14|0
1642499100000|2022-01-18 09:45:00|78.6|76.2|78.08|75.68|78.66|76.26|78.03|75.63|0
1642499400000|2022-01-18 09:50:00|78.06|75.66|77.88|75.48|78.09|75.69|77.77|75.37|0
1642499700000|2022-01-18 09:55:00|77.87|75.47|78.15|75.75|78.27|75.87|77.85|75.45|0
1642500000000|2022-01-18 10:00:00|78.18|75.78|77.97|75.57|78.18|75.78|77.7|75.3|0
1642500300000|2022-01-18 10:05:00|78|75.6|77.94|75.54|78.15|75.75|77.85|75.45|0
1642500600000|2022-01-18 10:10:00|77.91|75.51|77.52|75.12|77.94|75.54|77.49|75.09|0
1642500900000|2022-01-18 10:15:00|77.55|75.15|77.9|75.5|78.02|75.62|77.52|75.12|0
1642501200000|2022-01-18 10:20:00|77.88|75.48|77.58|75.18|77.93|75.53|77.58|75.18|0
1642501500000|2022-01-18 10:25:00|77.52|75.12|77.3|74.9|77.58|75.18|77.22|74.82|0
1642501800000|2022-01-18 10:30:00|77.25|74.85|77.55|75.15|77.58|75.18|77.19|74.79|0
1642502100000|2022-01-18 10:35:00|77.53|75.13|77.2|74.8|77.81|75.41|77.03|74.63|0
1642502400000|2022-01-18 10:40:00|77.17|74.77|77.29|74.89|77.53|75.13|77.14|74.74|0
1642502700000|2022-01-18 10:45:00|77.3|74.9|78.14|75.74|78.14|75.74|77.11|74.71|0
1642503000000|2022-01-18 10:50:00|78.17|75.77|77.88|75.48|78.17|75.77|77.7|75.3|0
1642503300000|2022-01-18 10:55:00|77.86|75.46|77.84|75.44|78.11|75.71|77.82|75.42|0
1642503600000|2022-01-18 11:00:00|77.78|75.38|78.44|76.04|78.52|76.12|77.78|75.38|0
1642503900000|2022-01-18 11:05:00|78.43|76.03|78.23|75.83|78.55|76.15|77.99|75.59|0
1642504200000|2022-01-18 11:10:00|78.26|75.86|78.42|76.02|78.61|76.21|78.11|75.71|0
1642504500000|2022-01-18 11:15:00|78.43|76.03|77.99|75.59|78.43|76.03|77.9|75.5|0
1642504800000|2022-01-18 11:20:00|77.93|75.53|78.24|75.84|78.25|75.85|77.9|75.5|0
1642505100000|2022-01-18 11:25:00|78.25|75.85|78.07|75.67|78.43|76.03|77.95|75.55|0
1642505400000|2022-01-18 11:30:00|78.13|75.73|78.16|75.76|78.4|76|77.89|75.49|0
1642505700000|2022-01-18 11:35:00|78.13|75.73|77.89|75.49|78.16|75.76|77.71|75.31|0
1642506000000|2022-01-18 11:40:00|77.83|75.43|77.77|75.37|78.01|75.61|77.71|75.31|0
1642506300000|2022-01-18 11:45:00|77.74|75.34|77.68|75.28|77.8|75.4|77.53|75.13|0
1642506600000|2022-01-18 11:50:00|77.71|75.31|77.99|75.59|78.06|75.66|77.68|75.28|0
1642506900000|2022-01-18 11:55:00|77.96|75.56|77.82|75.42|77.97|75.57|77.74|75.34|0
1642507200000|2022-01-18 12:00:00|77.79|75.39|77.54|75.14|77.79|75.39|77.4|75|0
1642507500000|2022-01-18 12:05:00|77.56|75.16|77.26|74.86|77.67|75.27|77.26|74.86|0
1642507800000|2022-01-18 12:10:00|77.29|74.89|77.41|75.01|77.58|75.18|77.29|74.89|0
1642508100000|2022-01-18 12:15:00|77.44|75.04|77.35|74.95|77.49|75.09|77.29|74.89|0
1642508400000|2022-01-18 12:20:00|77.32|74.92|77.34|74.94|77.55|75.15|76.91|74.51|0
1642508700000|2022-01-18 12:25:00|77.31|74.91|76.96|74.56|77.31|74.91|76.96|74.56|0
1642509000000|2022-01-18 12:30:00|76.99|74.59|77.46|75.06|77.55|75.15|76.93|74.53|0
1642509300000|2022-01-18 12:35:00|77.43|75.03|77.25|74.85|77.55|75.15|77.19|74.79|0
1642509600000|2022-01-18 12:40:00|77.28|74.88|77.31|74.91|77.46|75.06|77.25|74.85|0
1642509900000|2022-01-18 12:45:00|77.34|74.94|76.78|74.38|77.34|74.94|76.52|74.12|0
1642510200000|2022-01-18 12:50:00|76.81|74.41|76.72|74.32|76.84|74.44|76.53|74.13|0
1642510500000|2022-01-18 12:55:00|76.69|74.29|76.6|74.2|76.75|74.35|76.47|74.07|0
1642510800000|2022-01-18 13:00:00|76.54|74.14|76.86|74.46|76.92|74.52|76.53|74.13|0
1642511100000|2022-01-18 13:05:00|76.92|74.52|76.95|74.55|76.95|74.55|76.74|74.34|0
1642511400000|2022-01-18 13:10:00|76.92|74.52|76.95|74.55|77.01|74.61|76.83|74.43|0
1642511700000|2022-01-18 13:15:00|76.98|74.58|77.62|75.22|77.74|75.34|76.98|74.58|0
1642512000000|2022-01-18 13:20:00|77.65|75.25|77.71|75.31|77.77|75.37|77.33|74.93|0
1642512300000|2022-01-18 13:25:00|77.68|75.28|77.18|74.78|77.68|75.28|77.16|74.76|0
1642512600000|2022-01-18 13:30:00|77.16|74.76|76.79|74.39|77.16|74.76|76.56|74.16|0
1642512900000|2022-01-18 13:35:00|76.88|74.48|77.14|74.74|77.2|74.8|76.62|74.22|0
1642513200000|2022-01-18 13:40:00|77.2|74.8|77.41|75.01|77.67|75.27|77.11|74.71|0
1642513500000|2022-01-18 13:45:00|77.38|74.98|77.26|74.86|77.43|75.03|76.99|74.59|0
1642513800000|2022-01-18 13:50:00|77.23|74.83|76.96|74.56|77.23|74.83|76.93|74.53|0
1642514100000|2022-01-18 13:55:00|76.99|74.59|76.82|74.42|77.08|74.68|76.76|74.36|0
1642514400000|2022-01-18 14:00:00|76.84|74.44|76.75|74.35|76.99|74.59|76.7|74.3|0
1642514700000|2022-01-18 14:05:00|76.73|74.33|76.81|74.41|77.08|74.68|76.73|74.33|0
1642515000000|2022-01-18 14:10:00|76.78|74.38|77.04|74.64|77.19|74.79|76.72|74.32|0
1642515300000|2022-01-18 14:15:00|76.99|74.59|77.45|75.05|77.57|75.17|76.93|74.53|0
1642515600000|2022-01-18 14:20:00|77.51|75.11|77.16|74.76|77.57|75.17|77.16|74.76|0
1642515900000|2022-01-18 14:25:00|77.13|74.73|77.77|75.37|77.79|75.39|76.95|74.55|0
1642516200000|2022-01-18 14:30:00|78.19|75.79|78.93|76.53|79.02|76.62|78.13|75.73|0
1642516500000|2022-01-18 14:35:00|78.96|76.56|79.56|77.16|80.14|77.74|78.81|76.41|0
1642516800000|2022-01-18 14:40:00|79.53|77.13|79.21|76.81|80.74|78.34|78.56|76.16|0
1642517100000|2022-01-18 14:45:00|79.15|76.75|80.12|77.72|80.57|78.17|79|76.6|0
1642517400000|2022-01-18 14:50:00|80.24|77.84|80.1|77.7|80.81|78.41|79.99|77.59|0
1642517700000|2022-01-18 14:55:00|80.22|77.82|79.87|77.47|81.09|78.69|79.78|77.38|0
1642518000000|2022-01-18 15:00:00|80.32|77.92|80.41|78.01|80.72|78.32|79.84|77.44|0
1642518300000|2022-01-18 15:05:00|80.38|77.98|78.73|76.33|80.38|77.98|78.7|76.3|0
1642518600000|2022-01-18 15:10:00|78.76|76.36|79.47|77.07|79.47|77.07|78.22|75.82|0
1642518900000|2022-01-18 15:15:00|79.53|77.13|79.8|77.4|79.8|77.4|78.66|76.26|0
1642519200000|2022-01-18 15:20:00|79.71|77.31|79.11|76.71|80.04|77.64|79.11|76.71|0
1642519500000|2022-01-18 15:25:00|79.23|76.83|78.81|76.41|79.62|77.22|78.78|76.38|0
1642519800000|2022-01-18 15:30:00|78.78|76.38|79.68|77.28|79.83|77.43|78.75|76.35|0
1642520100000|2022-01-18 15:35:00|79.74|77.34|80.28|77.88|80.31|77.91|79.54|77.14|0
1642520400000|2022-01-18 15:40:00|80.22|77.82|79.4|77|80.37|77.97|79.34|76.94|0
1642520700000|2022-01-18 15:45:00|79.43|77.03|80|77.6|80.19|77.79|79.13|76.73|0
1642521000000|2022-01-18 15:50:00|79.97|77.57|80.61|78.21|80.61|78.21|79.94|77.54|0
1642521300000|2022-01-18 15:55:00|80.64|78.24|80.58|78.18|80.94|78.54|80.34|77.94|0
1642521600000|2022-01-18 16:00:00|80.62|78.22|80.48|78.08|80.94|78.54|80.27|77.87|0
1642521900000|2022-01-18 16:05:00|80.45|78.05|81.03|78.63|81.46|79.06|80.24|77.84|0
1642522200000|2022-01-18 16:10:00|80.94|78.54|80.57|78.17|81.19|78.79|80.57|78.17|0
1642522500000|2022-01-18 16:15:00|80.6|78.2|80.18|77.78|80.63|78.23|80.05|77.65|0
1642522800000|2022-01-18 16:20:00|80.21|77.81|79.47|77.07|80.51|78.11|79.14|76.74|0
1642523100000|2022-01-18 16:25:00|79.5|77.1|79.65|77.25|79.83|77.43|79.38|76.98|0
1642523400000|2022-01-18 16:30:00|79.71|77.31|80.61|78.21|80.78|78.38|79.71|77.31|0
1642523700000|2022-01-18 16:35:00|80.53|78.13|79.26|76.86|80.66|78.26|79.23|76.83|0
1642524000000|2022-01-18 16:40:00|79.29|76.89|79.25|76.85|79.5|77.1|78.86|76.46|0
1642524300000|2022-01-18 16:45:00|79.16|76.76|78.8|76.4|79.22|76.82|78.65|76.25|0
1642524600000|2022-01-18 16:50:00|78.77|76.37|78.83|76.43|78.86|76.46|78.2|75.8|0
1642524900000|2022-01-18 16:55:00|78.86|76.46|78.92|76.52|79.16|76.76|78.77|76.37|0
1642525200000|2022-01-18 17:00:00|78.95|76.55|80.16|77.76|80.19|77.79|78.74|76.34|0
1642525500000|2022-01-18 17:05:00|80.22|77.82|80.15|77.75|80.55|78.15|80.12|77.72|0
1642525800000|2022-01-18 17:10:00|80.17|77.77|79.85|77.45|80.34|77.94|79.79|77.39|0
1642526100000|2022-01-18 17:15:00|79.82|77.42|79.73|77.33|80.27|77.87|79.45|77.05|0
1642526400000|2022-01-18 17:20:00|79.76|77.36|80.49|78.09|80.61|78.21|79.6|77.2|0
1642526700000|2022-01-18 17:25:00|80.45|78.05|80.45|78.05|80.76|78.36|80.36|77.96|0
1642527000000|2022-01-18 17:30:00|80.48|78.08|80.33|77.93|81.1|78.7|80.21|77.81|0
1642527300000|2022-01-18 17:35:00|80.3|77.9|80.69|78.29|80.91|78.51|80.24|77.84|0
1642527600000|2022-01-18 17:40:00|80.73|78.33|80.79|78.39|80.85|78.45|80.33|77.93|0
1642527900000|2022-01-18 17:45:00|80.82|78.42|81.43|79.03|81.46|79.06|80.57|78.17|0
1642528200000|2022-01-18 17:50:00|81.34|78.94|81.55|79.15|81.61|79.21|81|78.6|0
1642528500000|2022-01-18 17:55:00|81.52|79.12|81.74|79.34|81.83|79.43|81.24|78.84|0
1642528800000|2022-01-18 18:00:00|81.77|79.37|81.77|79.37|82.11|79.71|81.49|79.09|0
1642529100000|2022-01-18 18:05:00|81.8|79.4|81.33|78.93|82.05|79.65|81.33|78.93|0
1642529400000|2022-01-18 18:10:00|81.39|78.99|80.96|78.56|81.55|79.15|80.87|78.47|0
1642529700000|2022-01-18 18:15:00|80.99|78.59|80.83|78.43|81.21|78.81|80.53|78.13|0
1642530000000|2022-01-18 18:20:00|80.9|78.5|81.6|79.2|81.79|79.39|80.83|78.43|0
1642530300000|2022-01-18 18:25:00|81.54|79.14|81.39|78.99|81.88|79.48|81.32|78.92|0
1642530600000|2022-01-18 18:30:00|81.42|79.02|81.2|78.8|81.73|79.33|81.17|78.77|0
1642530900000|2022-01-18 18:35:00|81.23|78.83|80.67|78.27|81.29|78.89|80.58|78.18|0
1642531200000|2022-01-18 18:40:00|80.7|78.3|80.2|77.8|80.83|78.43|80.15|77.75|0
1642531500000|2022-01-18 18:45:00|80.24|77.84|80.59|78.19|80.7|78.3|79.97|77.57|0
1642531800000|2022-01-18 18:50:00|80.58|78.18|80.7|78.3|80.82|78.42|80.12|77.72|0
1642532100000|2022-01-18 18:55:00|80.64|78.24|80.06|77.66|80.73|78.33|79.84|77.44|0
1642532400000|2022-01-18 19:00:00|80.1|77.7|79.87|77.47|80.12|77.72|79.54|77.14|0
1642532700000|2022-01-18 19:05:00|79.84|77.44|79.87|77.47|79.99|77.59|79.51|77.11|0
1642533000000|2022-01-18 19:10:00|79.84|77.44|80.08|77.68|80.08|77.68|79.57|77.17|0
1642533300000|2022-01-18 19:15:00|80.1|77.7|79.53|77.13|80.1|77.7|79.47|77.07|0
1642533600000|2022-01-18 19:20:00|79.5|77.1|80.17|77.77|80.23|77.83|79.5|77.1|0
1642533900000|2022-01-18 19:25:00|80.2|77.8|79.95|77.55|80.51|78.11|79.83|77.43|0
1642534200000|2022-01-18 19:30:00|79.98|77.58|79.11|76.71|80.02|77.62|78.81|76.41|0
1642534500000|2022-01-18 19:35:00|79.2|76.8|78.98|76.58|79.2|76.8|78.76|76.36|0
1642534800000|2022-01-18 19:40:00|78.95|76.55|79.22|76.82|79.25|76.85|78.77|76.37|0
1642535100000|2022-01-18 19:45:00|79.25|76.85|78.59|76.19|79.28|76.88|78.47|76.07|0
1642535400000|2022-01-18 19:50:00|78.56|76.16|78.11|75.71|78.59|76.19|77.9|75.5|0
1642535700000|2022-01-18 19:55:00|78.05|75.65|78.41|76.01|78.47|76.07|77.96|75.56|0
1642536000000|2022-01-18 20:00:00|78.47|76.07|79.13|76.73|79.25|76.85|78.2|75.8|0
1642536300000|2022-01-18 20:05:00|79.1|76.7|79.18|76.78|79.4|77|78.82|76.42|0
1642536600000|2022-01-18 20:10:00|79.24|76.84|79.27|76.87|79.4|77|78.88|76.48|0
1642536900000|2022-01-18 20:15:00|79.39|76.99|80.61|78.21|80.92|78.52|79.39|76.99|0
1642537200000|2022-01-18 20:20:00|80.55|78.15|80.06|77.66|80.73|78.33|79.97|77.57|0
1642537500000|2022-01-18 20:25:00|80.03|77.63|80.18|77.78|80.48|78.08|79.97|77.57|0
1642537800000|2022-01-18 20:30:00|80.12|77.72|80.51|78.11|80.54|78.14|79.9|77.5|0
1642538100000|2022-01-18 20:35:00|80.45|78.05|80.66|78.26|80.94|78.54|80.39|77.99|0
1642538400000|2022-01-18 20:40:00|80.65|78.25|81.88|79.48|81.91|79.51|80.03|77.63|0
1642538700000|2022-01-18 20:45:00|81.94|79.54|80.99|78.59|81.94|79.54|80.99|78.59|0
1642539000000|2022-01-18 20:50:00|81.16|78.76|82.31|79.91|82.31|79.91|80.3|77.9|0
1642539300000|2022-01-18 20:55:00|82.25|79.85|80.85|78.45|82.31|79.91|80.85|78.45|0
1642539600000|2022-01-18 21:00:00|80.79|78.39|81.06|78.66|81.37|78.97|80.79|78.39|0
1642539900000|2022-01-18 21:05:00|81.16|78.76|81.16|78.76|81.31|78.91|81.03|78.63|0
1642540200000|2022-01-18 21:10:00|81.12|78.72|80.85|78.45|81.19|78.79|80.78|78.38|0
1642540500000|2022-01-18 21:15:00|81.01|78.21|80.97|78.17|81.09|78.29|80.83|78.03|0
1642540800000|2022-01-18 21:20:00|80.95|78.15|80.64|77.84|80.95|78.15|80.61|77.81|0
1642541100000|2022-01-18 21:25:00|80.67|77.87|80.89|78.09|80.89|78.09|80.58|77.78|0
1642541400000|2022-01-18 21:30:00|80.86|78.06|80.89|78.09|80.95|78.15|80.83|78.03|0
1642541700000|2022-01-18 21:35:00|80.88|78.08|80.85|78.05|80.95|78.15|80.82|78.02|0
1642542000000|2022-01-18 21:40:00|80.87|78.07|80.58|77.78|80.88|78.08|80.56|77.76|0
1642542300000|2022-01-18 21:45:00|80.51|77.71|80.42|77.62|80.51|77.71|80.36|77.56|0
1642542600000|2022-01-18 21:50:00|80.48|77.68|80.48|77.68|80.6|77.8|80.41|77.61|0
1642542900000|2022-01-18 21:55:00|80.45|77.65|80.45|77.65|80.53|77.73|80.39|77.59|0
1642543200000|2022-01-18 22:00:00|80.47|77.67|80.45|77.65|80.5|77.7|80.44|77.64|0
1642543500000|2022-01-18 22:05:00|80.44|77.64|80.47|77.67|80.47|77.67|80.44|77.64|0
1642543800000|2022-01-18 22:10:00|80.46|77.66|80.47|77.67|80.47|77.67|80.45|77.65|0
1642544100000|2022-01-18 22:15:00|80.45|77.65|80.47|77.67|80.47|77.67|80.44|77.64|0
1642544400000|2022-01-18 22:20:00|80.48|77.68|80.43|77.63|80.48|77.68|80.43|77.63|0
1642544700000|2022-01-18 22:25:00|80.44|77.64|80.43|77.63|80.44|77.64|80.42|77.62|0
1642545300000|2022-01-18 22:35:00|80.42|77.62|80.43|77.63|80.43|77.63|80.42|77.62|0
1642545600000|2022-01-18 22:40:00|80.42|77.62|80.45|77.65|80.45|77.65|80.42|77.62|0
1642545900000|2022-01-18 22:45:00|80.44|77.64|80.44|77.64|80.44|77.64|80.43|77.63|0
1642546200000|2022-01-18 22:50:00|80.45|77.65|80.45|77.65|80.45|77.65|80.44|77.64|0
1642546500000|2022-01-18 22:55:00|80.44|77.64|80.44|77.64|80.44|77.64|80.43|77.63|0
1642546800000|2022-01-18 23:00:00|80.14|77.34|80.24|77.44|80.47|77.67|80.08|77.28|0
1642547100000|2022-01-18 23:05:00|80.2|77.4|80.3|77.5|80.4|77.6|80.2|77.4|0
1642547400000|2022-01-18 23:10:00|80.27|77.47|80.09|77.29|80.33|77.53|80|77.2|0
1642547700000|2022-01-18 23:15:00|80.12|77.32|80.64|77.84|80.64|77.84|80.12|77.32|0
1642548000000|2022-01-18 23:20:00|80.57|77.77|80.51|77.71|80.73|77.93|80.33|77.53|0
1642548300000|2022-01-18 23:25:00|80.48|77.68|80.6|77.8|80.6|77.8|80.36|77.56|0
1642548600000|2022-01-18 23:30:00|80.57|77.77|80.89|78.09|81.06|78.26|80.51|77.71|0
1642548900000|2022-01-18 23:35:00|80.87|78.07|81.03|78.23|81.12|78.32|80.87|78.07|0
1642549200000|2022-01-18 23:40:00|81.06|78.26|81.12|78.32|81.12|78.32|80.87|78.07|0
1642549500000|2022-01-18 23:45:00|81.1|78.3|81.08|78.28|81.1|78.3|80.93|78.13|0
1642549800000|2022-01-18 23:50:00|81.05|78.25|81.21|78.41|81.42|78.62|81.05|78.25|0
1642550100000|2022-01-18 23:55:00|81.24|78.44|81.48|78.68|81.51|78.71|81.21|78.41|0
1642550400000|2022-01-19 00:00:00|81.45|78.65|81.06|78.26|81.48|78.68|80.99|78.19|0
1642550700000|2022-01-19 00:05:00|81.02|78.22|81.17|78.37|81.33|78.53|80.93|78.13|0
1642551000000|2022-01-19 00:10:00|81.23|78.43|81.6|78.8|81.69|78.89|81.2|78.4|0
1642551300000|2022-01-19 00:15:00|81.65|78.85|81.44|78.64|81.66|78.86|81.32|78.52|0
1642551600000|2022-01-19 00:20:00|81.4|78.6|81.38|78.58|81.46|78.66|81.23|78.43|0
1642551900000|2022-01-19 00:25:00|81.41|78.61|81.52|78.72|81.53|78.73|81.29|78.49|0
1642552200000|2022-01-19 00:30:00|81.56|78.76|81.44|78.64|81.56|78.76|81.16|78.36|0
1642552500000|2022-01-19 00:35:00|81.41|78.61|81.61|78.81|81.75|78.95|81.41|78.61|0
1642552800000|2022-01-19 00:40:00|81.53|78.73|81.74|78.94|81.78|78.98|81.53|78.73|0
1642553100000|2022-01-19 00:45:00|81.73|78.93|82.08|79.28|82.08|79.28|81.65|78.85|0
1642553400000|2022-01-19 00:50:00|82.05|79.25|82.02|79.22|82.24|79.44|81.9|79.1|0
1642553700000|2022-01-19 00:55:00|82.05|79.25|81.8|79|82.05|79.25|81.74|78.94|0
1642554000000|2022-01-19 01:00:00|81.68|78.88|81.55|78.75|81.83|79.03|81.49|78.69|0
1642554300000|2022-01-19 01:05:00|81.54|78.74|81.15|78.35|81.71|78.91|81.03|78.23|0
1642554600000|2022-01-19 01:10:00|81.09|78.29|80.86|78.06|81.15|78.35|80.72|77.92|0
1642554900000|2022-01-19 01:15:00|80.87|78.07|80.93|78.13|80.93|78.13|80.58|77.78|0
1642555200000|2022-01-19 01:20:00|80.95|78.15|80.87|78.07|81.08|78.28|80.82|78.02|0
1642555500000|2022-01-19 01:25:00|80.84|78.04|80.68|77.88|80.84|78.04|80.38|77.58|0
1642555800000|2022-01-19 01:30:00|80.64|77.84|80.7|77.9|80.7|77.9|80.28|77.48|0
1642556100000|2022-01-19 01:35:00|80.65|77.85|80.74|77.94|80.8|78|80.53|77.73|0
1642556400000|2022-01-19 01:40:00|80.73|77.93|81.01|78.21|81.01|78.21|80.53|77.73|0
1642556700000|2022-01-19 01:45:00|80.98|78.18|81.47|78.67|81.63|78.83|80.65|77.85|0
1642557000000|2022-01-19 01:50:00|81.51|78.71|81.69|78.89|81.69|78.89|81.29|78.49|0
1642557300000|2022-01-19 01:55:00|81.66|78.86|81.69|78.89|81.81|79.01|81.6|78.8|0
1642557600000|2022-01-19 02:00:00|81.67|78.87|81.47|78.67|81.81|79.01|81.43|78.63|0
1642557900000|2022-01-19 02:05:00|81.44|78.64|81.31|78.51|81.44|78.64|81.1|78.3|0
1642558200000|2022-01-19 02:10:00|81.34|78.54|80.91|78.11|81.34|78.54|80.91|78.11|0
1642558500000|2022-01-19 02:15:00|80.88|78.08|80.82|78.02|80.94|78.14|80.67|77.87|0
1642558800000|2022-01-19 02:20:00|80.85|78.05|80.97|78.17|81.06|78.26|80.82|78.02|0
1642559100000|2022-01-19 02:25:00|80.96|78.16|80.85|78.05|80.97|78.17|80.72|77.92|0
1642559400000|2022-01-19 02:30:00|80.88|78.08|81.15|78.35|81.17|78.37|80.78|77.98|0
1642559700000|2022-01-19 02:35:00|81.17|78.37|81.49|78.69|81.61|78.81|81.07|78.27|0
1642560000000|2022-01-19 02:40:00|81.46|78.66|81.95|79.15|82.05|79.25|81.36|78.56|0
1642560300000|2022-01-19 02:45:00|81.98|79.18|82.54|79.74|82.67|79.87|81.92|79.12|0
1642560600000|2022-01-19 02:50:00|82.57|79.77|82.79|79.99|83.17|80.37|82.26|79.46|0
1642560900000|2022-01-19 02:55:00|82.76|79.96|82.51|79.71|82.78|79.98|82.35|79.55|0
1642561200000|2022-01-19 03:00:00|82.48|79.68|82.63|79.83|82.77|79.97|82.41|79.61|0
1642561500000|2022-01-19 03:05:00|82.6|79.8|83.04|80.24|83.1|80.3|82.51|79.71|0
1642561800000|2022-01-19 03:10:00|83.02|80.22|83|80.2|83.1|80.3|82.72|79.92|0
1642562100000|2022-01-19 03:15:00|83.02|80.22|82.72|79.92|83.1|80.3|82.44|79.64|0
1642562400000|2022-01-19 03:20:00|82.75|79.95|83.31|80.51|83.38|80.58|82.72|79.92|0
1642562700000|2022-01-19 03:25:00|83.35|80.55|83.25|80.45|83.47|80.67|83.25|80.45|0
1642563000000|2022-01-19 03:30:00|83.28|80.48|83.61|80.81|83.63|80.83|82.97|80.17|0
1642563300000|2022-01-19 03:35:00|83.6|80.8|83.44|80.64|83.64|80.84|83.34|80.54|0
1642563600000|2022-01-19 03:40:00|83.4|80.6|83.43|80.63|83.85|81.05|83.37|80.57|0
1642563900000|2022-01-19 03:45:00|83.47|80.67|83.65|80.85|83.72|80.92|83.43|80.63|0
1642564200000|2022-01-19 03:50:00|83.67|80.87|83.49|80.69|83.75|80.95|83.46|80.66|0
1642564500000|2022-01-19 03:55:00|83.46|80.66|83.49|80.69|83.62|80.82|83.4|80.6|0
1642564800000|2022-01-19 04:00:00|83.46|80.66|83.22|80.42|83.52|80.72|83.14|80.34|0
1642565100000|2022-01-19 04:05:00|83.21|80.41|83.39|80.59|83.39|80.59|83.17|80.37|0
1642565400000|2022-01-19 04:10:00|83.33|80.53|83.53|80.73|83.61|80.81|83.3|80.5|0
1642565700000|2022-01-19 04:15:00|83.55|80.75|83.83|81.03|83.83|81.03|83.52|80.72|0
1642566000000|2022-01-19 04:20:00|83.8|81|83.74|80.94|83.8|81|83.64|80.84|0
1642566300000|2022-01-19 04:25:00|83.7|80.9|83.39|80.59|83.7|80.9|83.36|80.56|0
1642566600000|2022-01-19 04:30:00|83.42|80.62|83.31|80.51|83.42|80.62|83.17|80.37|0
1642566900000|2022-01-19 04:35:00|83.32|80.52|83.41|80.61|83.45|80.65|83.29|80.49|0
1642567200000|2022-01-19 04:40:00|83.38|80.58|83.57|80.77|83.63|80.83|83.38|80.58|0
1642567500000|2022-01-19 04:45:00|83.6|80.8|83.7|80.9|83.73|80.93|83.41|80.61|0
1642567800000|2022-01-19 04:50:00|83.73|80.93|84.03|81.23|84.11|81.31|83.71|80.91|0
1642568100000|2022-01-19 04:55:00|84.01|81.21|84.58|81.78|84.71|81.91|83.92|81.12|0
1642568400000|2022-01-19 05:00:00|84.65|81.85|84.61|81.81|84.78|81.98|84.52|81.72|0
1642568700000|2022-01-19 05:05:00|84.63|81.83|84.55|81.75|84.71|81.91|84.39|81.59|0
1642569000000|2022-01-19 05:10:00|84.57|81.77|84.42|81.62|84.87|82.07|84.39|81.59|0
1642569300000|2022-01-19 05:15:00|84.4|81.6|84.61|81.81|84.64|81.84|84.39|81.59|0
1642569600000|2022-01-19 05:20:00|84.64|81.84|84.86|82.06|85.03|82.23|84.64|81.84|0
1642569900000|2022-01-19 05:25:00|84.9|82.1|84.99|82.19|85.05|82.25|84.74|81.94|0
1642570200000|2022-01-19 05:30:00|84.96|82.16|84.97|82.17|84.97|82.17|84.67|81.87|0
1642570500000|2022-01-19 05:35:00|84.99|82.19|84.73|81.93|85.02|82.22|84.54|81.74|0
1642570800000|2022-01-19 05:40:00|84.76|81.96|85.03|82.23|85.03|82.23|84.73|81.93|0
1642571100000|2022-01-19 05:45:00|85.02|82.22|85.05|82.25|85.05|82.25|84.92|82.12|0
1642571400000|2022-01-19 05:50:00|85.02|82.22|84.71|81.91|85.05|82.25|84.57|81.77|0
1642571700000|2022-01-19 05:55:00|84.72|81.92|84.53|81.73|84.92|82.12|84.47|81.67|0
1642572000000|2022-01-19 06:00:00|84.5|81.7|84.27|81.47|84.88|82.08|84.21|81.41|0
1642572300000|2022-01-19 06:05:00|84.31|81.51|84.19|81.39|84.37|81.57|83.91|81.11|0
1642572600000|2022-01-19 06:10:00|84.21|81.41|84.13|81.33|84.21|81.41|83.89|81.09|0
1642572900000|2022-01-19 06:15:00|84.05|81.25|84.01|81.21|84.27|81.47|84.01|81.21|0
1642573200000|2022-01-19 06:20:00|84.05|81.25|83.84|81.04|84.06|81.26|83.73|80.93|0
1642573500000|2022-01-19 06:25:00|83.82|81.02|84.07|81.27|84.17|81.37|83.73|80.93|0
1642573800000|2022-01-19 06:30:00|84.11|81.31|84.61|81.81|84.65|81.85|84.09|81.29|0
1642574100000|2022-01-19 06:35:00|84.6|81.8|84.2|81.4|84.68|81.88|84.2|81.4|0
1642574400000|2022-01-19 06:40:00|84.18|81.38|84.1|81.3|84.36|81.56|83.85|81.05|0
1642574700000|2022-01-19 06:45:00|84.09|81.29|84.02|81.22|84.12|81.32|83.91|81.11|0
1642575000000|2022-01-19 06:50:00|84.04|81.24|84.19|81.39|84.19|81.39|84|81.2|0
1642575300000|2022-01-19 06:55:00|84.16|81.36|84.48|81.68|84.48|81.68|84.07|81.27|0
1642575600000|2022-01-19 07:00:00|84.51|81.71|84.52|81.72|85.02|82.22|84.3|81.5|0
1642575900000|2022-01-19 07:05:00|84.48|81.68|84.73|81.93|84.99|82.19|84.28|81.48|0
1642576200000|2022-01-19 07:10:00|84.72|81.92|84.89|82.09|85|82.2|84.72|81.92|0
1642576500000|2022-01-19 07:15:00|84.87|82.07|84.65|81.85|84.95|82.15|84.49|81.69|0
1642576800000|2022-01-19 07:20:00|84.66|81.86|84.95|82.15|85.01|82.21|84.66|81.86|0
1642577100000|2022-01-19 07:25:00|84.98|82.18|85.01|82.21|85.01|82.21|84.84|82.04|0
1642577400000|2022-01-19 07:30:00|85|82.2|84.69|81.89|85.01|82.21|84.56|81.76|0
1642577700000|2022-01-19 07:35:00|84.72|81.92|84.7|81.9|84.91|82.11|84.59|81.79|0
1642578000000|2022-01-19 07:40:00|84.75|81.95|84.91|82.11|85.01|82.21|84.5|81.7|0
1642578300000|2022-01-19 07:45:00|84.88|82.08|82.97|80.17|85.01|82.21|82.97|80.17|0
1642578600000|2022-01-19 07:50:00|82.95|80.15|85.24|82.44|85.43|82.63|82.91|80.11|0
1642578900000|2022-01-19 07:55:00|85.27|82.47|85.43|82.63|85.98|83.18|85.27|82.47|0
1642579200000|2022-01-19 08:00:00|85.33|82.53|85.59|82.79|86.11|83.31|84.93|82.13|0
1642579500000|2022-01-19 08:05:00|85.42|83.02|84.28|81.88|85.42|83.02|84.27|81.87|0
1642579800000|2022-01-19 08:10:00|84.3|81.9|84.01|81.61|84.31|81.91|83.69|81.29|0
1642580100000|2022-01-19 08:15:00|83.91|81.51|83.66|81.26|84.14|81.74|83.66|81.26|0
1642580400000|2022-01-19 08:20:00|83.6|81.2|83.72|81.32|84.28|81.88|83.53|81.13|0
1642580700000|2022-01-19 08:25:00|83.63|81.23|84.05|81.65|84.16|81.76|83.53|81.13|0
1642581000000|2022-01-19 08:30:00|84.04|81.64|83.37|80.97|84.1|81.7|83.21|80.81|0
1642581300000|2022-01-19 08:35:00|83.4|81|82.74|80.34|83.56|81.16|82.71|80.31|0
1642581600000|2022-01-19 08:40:00|82.77|80.37|82.8|80.4|82.99|80.59|82.58|80.18|0
1642581900000|2022-01-19 08:45:00|82.78|80.38|82.58|80.18|82.89|80.49|82.42|80.02|0
1642582200000|2022-01-19 08:50:00|82.61|80.21|81.92|79.52|82.7|80.3|81.89|79.49|0
1642582500000|2022-01-19 08:55:00|81.94|79.54|81.89|79.49|82.08|79.68|81.8|79.4|0
1642582800000|2022-01-19 09:00:00|81.95|79.55|81.86|79.46|82.28|79.88|81.73|79.33|0
1642583100000|2022-01-19 09:05:00|81.81|79.41|82|79.6|82.04|79.64|81.64|79.24|0
1642583400000|2022-01-19 09:10:00|81.79|79.39|82.23|79.83|82.23|79.83|81.79|79.39|0
1642583700000|2022-01-19 09:15:00|82.26|79.86|81.67|79.27|82.26|79.86|81.64|79.24|0
1642584000000|2022-01-19 09:20:00|81.7|79.3|82.25|79.85|83.77|81.37|81.7|79.3|0
1642584300000|2022-01-19 09:25:00|82.28|79.88|82.65|80.25|82.65|80.25|82.15|79.75|0
1642584600000|2022-01-19 09:30:00|82.62|80.22|82.17|79.77|82.87|80.47|82.15|79.75|0
1642584900000|2022-01-19 09:35:00|82.15|79.75|81.9|79.5|82.3|79.9|81.9|79.5|0
1642585200000|2022-01-19 09:40:00|81.93|79.53|81.22|78.82|81.96|79.56|81.06|78.66|0
1642585500000|2022-01-19 09:45:00|81.25|78.85|81.15|78.75|81.28|78.88|80.91|78.51|0
1642585800000|2022-01-19 09:50:00|81.14|78.74|80.65|78.25|81.15|78.75|80.6|78.2|0
1642586100000|2022-01-19 09:55:00|80.66|78.26|80.17|77.77|80.72|78.32|80.02|77.62|0
1642586400000|2022-01-19 10:00:00|80.2|77.8|80.57|78.17|80.6|78.2|80.17|77.77|0
1642586700000|2022-01-19 10:05:00|80.6|78.2|80.44|78.04|80.6|78.2|80.23|77.83|0
1642587000000|2022-01-19 10:10:00|80.38|77.98|80.63|78.23|80.69|78.29|80.35|77.95|0
1642587300000|2022-01-19 10:15:00|80.61|78.21|80.32|77.92|80.72|78.32|80.32|77.92|0
1642587600000|2022-01-19 10:20:00|80.35|77.95|80.33|77.93|80.47|78.07|80.16|77.76|0
1642587900000|2022-01-19 10:25:00|80.35|77.95|80.47|78.07|80.65|78.25|80.29|77.89|0
1642588200000|2022-01-19 10:30:00|80.44|78.04|80.22|77.82|80.53|78.13|80.19|77.79|0
1642588500000|2022-01-19 10:35:00|80.24|77.84|80.4|78|80.48|78.08|80.11|77.71|0
1642588800000|2022-01-19 10:40:00|80.36|77.96|80.55|78.15|80.57|78.17|80.2|77.8|0
1642589100000|2022-01-19 10:45:00|80.57|78.17|80.37|77.97|80.65|78.25|80.13|77.73|0
1642589400000|2022-01-19 10:50:00|80.34|77.94|80.6|78.2|80.67|78.27|80.25|77.85|0
1642589700000|2022-01-19 10:55:00|80.63|78.23|79.88|77.48|80.7|78.3|79.88|77.48|0
1642590000000|2022-01-19 11:00:00|79.94|77.54|79.64|77.24|80|77.6|79.45|77.05|0
1642590300000|2022-01-19 11:05:00|79.67|77.27|79.77|77.37|79.88|77.48|79.51|77.11|0
1642590600000|2022-01-19 11:10:00|79.75|77.35|79.93|77.53|80|77.6|79.66|77.26|0
1642590900000|2022-01-19 11:15:00|79.92|77.52|80.21|77.81|80.27|77.87|79.81|77.41|0
1642591200000|2022-01-19 11:20:00|80.27|77.87|80.48|78.08|80.66|78.26|80.15|77.75|0
1642591500000|2022-01-19 11:25:00|80.49|78.09|80.75|78.35|80.75|78.35|80.45|78.05|0
1642591800000|2022-01-19 11:30:00|80.84|78.44|80.71|78.31|80.97|78.57|80.63|78.23|0
1642592100000|2022-01-19 11:35:00|80.69|78.29|80.32|77.92|80.69|78.29|80.26|77.86|0
1642592400000|2022-01-19 11:40:00|80.38|77.98|80.38|77.98|80.38|77.98|80.17|77.77|0
1642592700000|2022-01-19 11:45:00|80.41|78.01|80.01|77.61|80.44|78.04|80.01|77.61|0
1642593000000|2022-01-19 11:50:00|79.98|77.58|79.74|77.34|80.01|77.61|79.68|77.28|0
1642593300000|2022-01-19 11:55:00|79.77|77.37|79.71|77.31|79.95|77.55|79.65|77.25|0
1642593600000|2022-01-19 12:00:00|79.74|77.34|79.52|77.12|79.74|77.34|79.5|77.1|0
1642593900000|2022-01-19 12:05:00|79.49|77.09|79.64|77.24|79.7|77.3|79.46|77.06|0
1642594200000|2022-01-19 12:10:00|79.67|77.27|79.64|77.24|79.76|77.36|79.46|77.06|0
1642594500000|2022-01-19 12:15:00|79.58|77.18|79.97|77.57|80.09|77.69|79.49|77.09|0
1642594800000|2022-01-19 12:20:00|79.94|77.54|79.97|77.57|80.15|77.75|79.82|77.42|0
1642595100000|2022-01-19 12:25:00|79.99|77.59|80.08|77.68|80.09|77.69|79.9|77.5|0
1642595400000|2022-01-19 12:30:00|80.09|77.69|79.6|77.2|80.09|77.69|79.57|77.17|0
1642595700000|2022-01-19 12:35:00|79.57|77.17|80.29|77.89|80.29|77.89|79.48|77.08|0
1642596000000|2022-01-19 12:40:00|80.27|77.87|80.24|77.84|80.36|77.96|80.15|77.75|0
1642596300000|2022-01-19 12:45:00|80.27|77.87|79.84|77.44|80.27|77.87|79.84|77.44|0
1642596600000|2022-01-19 12:50:00|79.87|77.47|79.63|77.23|79.87|77.47|79.54|77.14|0
1642596900000|2022-01-19 12:55:00|79.6|77.2|79.63|77.23|79.66|77.26|79.54|77.14|0
1642597200000|2022-01-19 13:00:00|79.66|77.26|79.38|76.98|79.69|77.29|79.35|76.95|0
1642597500000|2022-01-19 13:05:00|79.41|77.01|78.84|76.44|79.41|77.01|78.69|76.29|0
1642597800000|2022-01-19 13:10:00|78.81|76.41|78.84|76.44|79.02|76.62|78.69|76.29|0
1642598100000|2022-01-19 13:15:00|78.81|76.41|78.84|76.44|79.02|76.62|78.57|76.17|0
1642598400000|2022-01-19 13:20:00|78.87|76.47|78.32|75.92|80.11|77.71|78.15|75.75|0
1642598700000|2022-01-19 13:25:00|78.29|75.89|77.96|75.56|78.45|76.05|77.93|75.53|0
1642599000000|2022-01-19 13:30:00|77.93|75.53|78.61|76.21|78.67|76.27|77.93|75.53|0
1642599300000|2022-01-19 13:35:00|78.64|76.24|78.42|76.02|78.64|76.24|78.31|75.91|0
1642599600000|2022-01-19 13:40:00|78.4|76|78.76|76.36|78.76|76.36|78.34|75.94|0
1642599900000|2022-01-19 13:45:00|78.73|76.33|78.64|76.24|78.85|76.45|78.61|76.21|0
1642600200000|2022-01-19 13:50:00|78.67|76.27|78.64|76.24|78.67|76.27|78.28|75.88|0
1642600500000|2022-01-19 13:55:00|78.61|76.21|78.07|75.67|78.61|76.21|77.98|75.58|0
1642600800000|2022-01-19 14:00:00|78.04|75.64|78.57|76.17|78.57|76.17|78.01|75.61|0
1642601100000|2022-01-19 14:05:00|78.54|76.14|78.51|76.11|78.6|76.2|78.33|75.93|0
1642601400000|2022-01-19 14:10:00|78.54|76.14|78.69|76.29|78.69|76.29|78.42|76.02|0
1642601700000|2022-01-19 14:15:00|78.66|76.26|78.57|76.17|78.75|76.35|78.51|76.11|0
1642602000000|2022-01-19 14:20:00|78.6|76.2|78.78|76.38|78.87|76.47|78.36|75.96|0
1642602300000|2022-01-19 14:25:00|78.87|76.47|78.65|76.25|78.87|76.47|78.52|76.12|0
1642602600000|2022-01-19 14:30:00|78.61|76.21|79.38|76.98|79.44|77.04|78.15|75.75|0
1642602900000|2022-01-19 14:35:00|79.41|77.01|77.68|75.28|79.44|77.04|77.31|74.91|0
1642603200000|2022-01-19 14:40:00|77.56|75.16|78.18|75.78|79.11|76.71|77.56|75.16|0
1642603500000|2022-01-19 14:45:00|78.24|75.84|78.32|75.92|78.6|76.2|77.38|74.98|0
1642603800000|2022-01-19 14:50:00|78.27|75.87|77.82|75.42|78.84|76.44|77.32|74.92|0
1642604100000|2022-01-19 14:55:00|77.71|75.31|77.62|75.22|77.94|75.54|77.37|74.97|0
1642604400000|2022-01-19 15:00:00|77.42|75.02|78.12|75.72|78.62|76.22|77.35|74.95|0
1642604700000|2022-01-19 15:05:00|78.18|75.78|79.13|76.73|79.37|76.97|78.15|75.75|0
1642605000000|2022-01-19 15:10:00|79.16|76.76|78.71|76.31|79.37|76.97|78.59|76.19|0
1642605300000|2022-01-19 15:15:00|78.74|76.34|79.61|77.21|79.91|77.51|78.59|76.19|0
1642605600000|2022-01-19 15:20:00|79.55|77.15|80.37|77.97|80.37|77.97|79.37|76.97|0
1642605900000|2022-01-19 15:25:00|80.28|77.88|81.67|79.27|82.47|80.07|79.28|76.88|0
1642606200000|2022-01-19 15:30:00|81.64|79.24|81.84|79.44|81.98|79.58|81.24|78.84|0
1642606500000|2022-01-19 15:35:00|81.93|79.53|82.18|79.78|82.27|79.87|81.56|79.16|0
1642606800000|2022-01-19 15:40:00|82.21|79.81|82.15|79.75|82.43|80.03|82.02|79.62|0
1642607100000|2022-01-19 15:45:00|82.18|79.78|82.58|80.18|82.71|80.31|81.93|79.53|0
1642607400000|2022-01-19 15:50:00|82.61|80.21|81.96|79.56|82.61|80.21|81.56|79.16|0
1642607700000|2022-01-19 15:55:00|82.11|79.71|81.77|79.37|82.33|79.93|81.46|79.06|0
1642608000000|2022-01-19 16:00:00|81.74|79.34|81.98|79.58|82.11|79.71|81.4|79|0
1642608300000|2022-01-19 16:05:00|81.95|79.55|82.11|79.71|82.36|79.96|81.83|79.43|0
1642608600000|2022-01-19 16:10:00|82.08|79.68|83.12|80.72|83.12|80.72|82.08|79.68|0
1642608900000|2022-01-19 16:15:00|83.07|80.67|83.01|80.61|83.51|81.11|82.51|80.11|0
1642609200000|2022-01-19 16:20:00|83.04|80.64|83.54|81.14|83.64|81.24|82.79|80.39|0
1642609500000|2022-01-19 16:25:00|83.48|81.08|82.66|80.26|83.67|81.27|82.33|79.93|0
1642609800000|2022-01-19 16:30:00|82.57|80.17|83.13|80.73|83.29|80.89|81.88|79.48|0
1642610100000|2022-01-19 16:35:00|83.1|80.7|83.45|81.05|84.02|81.62|82.82|80.42|0
1642610400000|2022-01-19 16:40:00|83.54|81.14|83.64|81.24|84.05|81.65|83.26|80.86|0
1642610700000|2022-01-19 16:45:00|83.67|81.27|82.85|80.45|83.79|81.39|82.7|80.3|0
1642611000000|2022-01-19 16:50:00|82.91|80.51|79.04|76.64|83.07|80.67|78.95|76.55|0
1642611300000|2022-01-19 16:55:00|79.01|76.61|80.44|78.04|80.63|78.23|78.8|76.4|0
1642611600000|2022-01-19 17:00:00|80.41|78.01|80.14|77.74|80.47|78.07|79.92|77.52|0
1642611900000|2022-01-19 17:05:00|80.11|77.71|79.56|77.16|80.17|77.77|79.5|77.1|0
1642612200000|2022-01-19 17:10:00|79.53|77.13|78.8|76.4|80.2|77.8|75.67|73.27|0
1642612500000|2022-01-19 17:15:00|78.77|76.37|79.19|76.79|79.31|76.91|78.74|76.34|0
1642612800000|2022-01-19 17:20:00|79.13|76.73|78.71|76.31|79.25|76.85|78.59|76.19|0
1642613100000|2022-01-19 17:25:00|78.77|76.37|78.5|76.1|78.89|76.49|78.44|76.04|0
1642613400000|2022-01-19 17:30:00|78.53|76.13|78.85|76.45|78.91|76.51|78.32|75.92|0
1642613700000|2022-01-19 17:35:00|78.91|76.51|79.33|76.93|79.33|76.93|78.7|76.3|0
1642614000000|2022-01-19 17:40:00|79.27|76.87|79.45|77.05|79.73|77.33|79.18|76.78|0
1642614300000|2022-01-19 17:45:00|79.42|77.02|78.91|76.51|79.63|77.23|78.58|76.18|0
1642614600000|2022-01-19 17:50:00|78.94|76.54|79.48|77.08|79.48|77.08|78.7|76.3|0
1642614900000|2022-01-19 17:55:00|79.45|77.05|78.54|76.14|79.45|77.05|78.43|76.03|0
1642615200000|2022-01-19 18:00:00|78.43|76.03|78.6|76.2|79.45|77.05|78.43|76.03|0
1642615500000|2022-01-19 18:05:00|78.72|76.32|77.44|75.04|79.05|76.65|77.3|74.9|0
1642615800000|2022-01-19 18:10:00|77.42|75.02|77.15|74.75|77.48|75.08|77.09|74.69|0
1642616100000|2022-01-19 18:15:00|77.12|74.72|77.42|75.02|77.54|75.14|77|74.6|0
1642616400000|2022-01-19 18:20:00|77.45|75.05|77.8|75.4|77.9|75.5|77.39|74.99|0
1642616700000|2022-01-19 18:25:00|77.68|75.28|78.43|76.03|78.46|76.06|77.56|75.16|0
1642617000000|2022-01-19 18:30:00|78.34|75.94|78.31|75.91|78.67|76.27|78.01|75.61|0
1642617300000|2022-01-19 18:35:00|78.37|75.97|78.85|76.45|78.94|76.54|78.37|75.97|0
1642617600000|2022-01-19 18:40:00|78.88|76.48|78.79|76.39|79.12|76.72|78.7|76.3|0
1642617900000|2022-01-19 18:45:00|78.76|76.36|79|76.6|79.06|76.66|78.64|76.24|0
1642618200000|2022-01-19 18:50:00|79.03|76.63|78.88|76.48|79.4|77|78.79|76.39|0
1642618500000|2022-01-19 18:55:00|78.91|76.51|79|76.6|79.12|76.72|78.51|76.11|0
1642618800000|2022-01-19 19:00:00|79.06|76.66|79.27|76.87|79.39|76.99|78.78|76.38|0
1642619100000|2022-01-19 19:05:00|79.24|76.84|80.34|77.94|80.46|78.06|79.21|76.81|0
1642619400000|2022-01-19 19:10:00|80.31|77.91|80.68|78.28|80.8|78.4|80.09|77.69|0
1642619700000|2022-01-19 19:15:00|80.65|78.25|81.37|78.97|81.55|79.15|78.55|76.15|0
1642620000000|2022-01-19 19:20:00|81.4|79|81.8|79.4|82.08|79.68|81.4|79|0
1642620300000|2022-01-19 19:25:00|81.86|79.46|82.24|79.84|82.3|79.9|81.71|79.31|0
1642620600000|2022-01-19 19:30:00|82.3|79.9|81.98|79.58|82.49|80.09|81.92|79.52|0
1642620900000|2022-01-19 19:35:00|82.05|79.65|81.98|79.58|82.08|79.68|81.55|79.15|0
1642621200000|2022-01-19 19:40:00|81.86|79.46|80.94|78.54|82.05|79.65|80.89|78.49|0
1642621500000|2022-01-19 19:45:00|80.95|78.55|81.7|79.3|81.85|79.45|80.86|78.46|0
1642621800000|2022-01-19 19:50:00|81.67|79.27|81.17|78.77|81.73|79.33|81.11|78.71|0
1642622100000|2022-01-19 19:55:00|81.11|78.71|81.14|78.74|81.32|78.92|80.52|78.12|0
1642622400000|2022-01-19 20:00:00|81.17|78.77|81.6|79.2|81.79|79.39|80.95|78.55|0
1642622700000|2022-01-19 20:05:00|81.57|79.17|81.32|78.92|81.63|79.23|80.85|78.45|0
1642623000000|2022-01-19 20:10:00|81.41|79.01|80.42|78.02|81.41|79.01|80.24|77.84|0
1642623300000|2022-01-19 20:15:00|80.36|77.96|81.02|78.62|81.31|78.91|80.24|77.84|0
1642623600000|2022-01-19 20:20:00|81|78.6|81.28|78.88|81.38|78.98|80.76|78.36|0
1642623900000|2022-01-19 20:25:00|81.22|78.82|82.12|79.72|82.25|79.85|81|78.6|0
1642624200000|2022-01-19 20:30:00|82.18|79.78|82.91|80.51|83|80.6|82.03|79.63|0
1642624500000|2022-01-19 20:35:00|82.88|80.48|83.29|80.89|83.29|80.89|82.65|80.25|0
1642624800000|2022-01-19 20:40:00|83.32|80.92|82.9|80.5|83.41|81.01|82.56|80.16|0
1642625100000|2022-01-19 20:45:00|82.75|80.35|83.16|80.76|83.16|80.76|82.68|80.28|0
1642625400000|2022-01-19 20:50:00|83.15|80.75|84.68|82.28|85.65|83.25|82.55|80.15|0
1642625700000|2022-01-19 20:55:00|84.65|82.25|86.5|84.1|88.45|86.05|84.62|82.22|0
1642626000000|2022-01-19 21:00:00|86.53|84.13|86.49|84.09|86.95|84.55|85.84|83.44|0
1642626300000|2022-01-19 21:05:00|86.43|84.03|86.46|84.06|86.46|84.06|86.04|83.64|0
1642626600000|2022-01-19 21:10:00|86.39|83.99|86.42|84.02|86.46|84.06|86.07|83.67|0
1642626900000|2022-01-19 21:15:00|86.49|83.69|86.69|83.89|86.72|83.92|86.36|83.56|0
1642627200000|2022-01-19 21:20:00|86.66|83.86|87.05|84.25|87.05|84.25|86.62|83.82|0
1642627500000|2022-01-19 21:25:00|87.08|84.28|87.21|84.41|87.57|84.77|87.01|84.21|0
1642627800000|2022-01-19 21:30:00|87.18|84.38|87.14|84.34|87.24|84.44|86.98|84.18|0
1642628100000|2022-01-19 21:35:00|87.18|84.38|87.27|84.47|87.37|84.57|87.14|84.34|0
1642628400000|2022-01-19 21:40:00|87.24|84.44|87.24|84.44|87.39|84.59|87.12|84.32|0
1642628700000|2022-01-19 21:45:00|87.19|84.39|86.61|83.81|87.2|84.4|86.61|83.81|0
1642629000000|2022-01-19 21:50:00|86.64|83.84|86.53|83.73|86.64|83.84|86.51|83.71|0
1642629300000|2022-01-19 21:55:00|86.51|83.71|86.72|83.92|86.77|83.97|86.43|83.63|0
1642629600000|2022-01-19 22:00:00|86.64|83.84|86.73|83.93|86.76|83.96|86.64|83.84|0
1642629900000|2022-01-19 22:05:00|86.76|83.96|86.75|83.95|86.79|83.99|86.73|83.93|0
1642630200000|2022-01-19 22:10:00|86.74|83.94|86.76|83.96|86.77|83.97|86.72|83.92|0
1642630500000|2022-01-19 22:15:00|86.75|83.95|86.77|83.97|86.77|83.97|86.71|83.91|0
1642630800000|2022-01-19 22:20:00|86.78|83.98|86.73|83.93|86.8|84|86.73|83.93|0
1642631100000|2022-01-19 22:25:00|86.75|83.95|86.77|83.97|86.78|83.98|86.75|83.95|0
1642631700000|2022-01-19 22:35:00|86.76|83.96|86.74|83.94|86.77|83.97|86.72|83.92|0
1642632000000|2022-01-19 22:40:00|86.76|83.96|86.74|83.94|86.77|83.97|86.7|83.9|0
1642632300000|2022-01-19 22:45:00|86.73|83.93|86.67|83.87|86.74|83.94|86.66|83.86|0
1642632600000|2022-01-19 22:50:00|86.66|83.86|86.66|83.86|86.66|83.86|86.62|83.82|0
1642632900000|2022-01-19 22:55:00|86.69|83.89|86.53|83.73|86.69|83.89|86.51|83.71|0
1642633200000|2022-01-19 23:00:00|86.54|83.74|86.28|83.48|86.54|83.74|86.15|83.35|0
1642633500000|2022-01-19 23:05:00|86.24|83.44|86.19|83.39|86.26|83.46|86.06|83.26|0
1642633800000|2022-01-19 23:10:00|86.16|83.36|86.55|83.75|86.61|83.81|86.16|83.36|0
1642634100000|2022-01-19 23:15:00|86.52|83.72|86.68|83.88|86.84|84.04|86.39|83.59|0
1642634400000|2022-01-19 23:20:00|86.71|83.91|87.07|84.27|87.07|84.27|86.61|83.81|0
1642634700000|2022-01-19 23:25:00|87.04|84.24|87.1|84.3|87.27|84.47|86.81|84.01|0
1642635000000|2022-01-19 23:30:00|87.13|84.33|86.97|84.17|87.13|84.33|86.81|84.01|0
1642635300000|2022-01-19 23:35:00|87.03|84.23|86.87|84.07|87.3|84.5|86.87|84.07|0
1642635600000|2022-01-19 23:40:00|86.83|84.03|86.73|83.93|87|84.2|86.67|83.87|0
1642635900000|2022-01-19 23:45:00|86.7|83.9|86.96|84.16|87.03|84.23|86.7|83.9|0
1642636200000|2022-01-19 23:50:00|87|84.2|87.67|84.87|87.92|85.12|87|84.2|0
1642636500000|2022-01-19 23:55:00|87.69|84.89|87.82|85.02|87.88|85.08|87.59|84.79|0
1642636800000|2022-01-20 00:00:00|87.78|84.98|86.96|84.16|87.78|84.98|86.83|84.03|0
1642637100000|2022-01-20 00:05:00|86.92|84.12|86.27|83.47|86.92|84.12|86.2|83.4|0
1642637400000|2022-01-20 00:10:00|86.29|83.49|85.97|83.17|86.37|83.57|85.94|83.14|0
1642637700000|2022-01-20 00:15:00|86.04|83.24|86.1|83.3|86.17|83.37|85.81|83.01|0
1642638000000|2022-01-20 00:20:00|86.07|83.27|85.87|83.07|86.13|83.33|85.83|83.03|0
1642638300000|2022-01-20 00:25:00|85.84|83.04|85.84|83.04|86.07|83.27|85.77|82.97|0
1642638600000|2022-01-20 00:30:00|85.87|83.07|85.64|82.84|86.1|83.3|85.64|82.84|0
1642638900000|2022-01-20 00:35:00|85.67|82.87|86.29|83.49|86.39|83.59|85.67|82.87|0
1642639200000|2022-01-20 00:40:00|86.24|83.44|86.35|83.55|86.52|83.72|86.13|83.33|0
1642639500000|2022-01-20 00:45:00|86.32|83.52|86.58|83.78|86.58|83.78|86.31|83.51|0
1642639800000|2022-01-20 00:50:00|86.61|83.81|86.58|83.78|86.97|84.17|86.58|83.78|0
1642640100000|2022-01-20 00:55:00|86.56|83.76|86.25|83.45|86.61|83.81|86.19|83.39|0
1642640400000|2022-01-20 01:00:00|86.19|83.39|86.14|83.34|86.19|83.39|85.63|82.83|0
1642640700000|2022-01-20 01:05:00|86.15|83.35|86.05|83.25|86.51|83.71|85.95|83.15|0
1642641000000|2022-01-20 01:10:00|86.02|83.22|86.39|83.59|86.39|83.59|86|83.2|0
1642641300000|2022-01-20 01:15:00|86.44|83.64|87.19|84.39|87.29|84.49|86.44|83.64|0
1642641600000|2022-01-20 01:20:00|87.29|84.49|87.16|84.36|87.69|84.89|87.11|84.31|0
1642641900000|2022-01-20 01:25:00|87.14|84.34|86.6|83.8|87.39|84.59|86.6|83.8|0
1642642200000|2022-01-20 01:30:00|86.58|83.78|86.39|83.59|86.7|83.9|86.34|83.54|0
1642642500000|2022-01-20 01:35:00|86.4|83.6|86.33|83.53|86.61|83.81|86.17|83.37|0
1642642800000|2022-01-20 01:40:00|86.37|83.57|86.46|83.66|86.86|84.06|86.33|83.53|0
1642643100000|2022-01-20 01:45:00|86.43|83.63|86.14|83.34|86.43|83.63|85.94|83.14|0
1642643400000|2022-01-20 01:50:00|86.17|83.37|86.17|83.37|86.31|83.51|86.04|83.24|0
1642643700000|2022-01-20 01:55:00|86.13|83.33|86.23|83.43|86.29|83.49|86|83.2|0
1642644000000|2022-01-20 02:00:00|86.2|83.4|85.71|82.91|86.23|83.43|85.68|82.88|0
1642644300000|2022-01-20 02:05:00|85.69|82.89|85.77|82.97|85.82|83.02|85.64|82.84|0
1642644600000|2022-01-20 02:10:00|85.74|82.94|85.83|83.03|85.83|83.03|85.54|82.74|0
1642644900000|2022-01-20 02:15:00|85.8|83|85.61|82.81|85.85|83.05|85.48|82.68|0
1642645200000|2022-01-20 02:20:00|85.64|82.84|85.7|82.9|85.86|83.06|85.61|82.81|0
1642645500000|2022-01-20 02:25:00|85.68|82.88|85.83|83.03|85.86|83.06|85.67|82.87|0
1642645800000|2022-01-20 02:30:00|85.81|83.01|85.5|82.7|85.89|83.09|85.47|82.67|0
1642646100000|2022-01-20 02:35:00|85.47|82.67|85.44|82.64|85.53|82.73|85.32|82.52|0
1642646400000|2022-01-20 02:40:00|85.45|82.65|85.81|83.01|85.81|83.01|85.4|82.6|0
1642646700000|2022-01-20 02:45:00|85.79|82.99|85.95|83.15|86.11|83.31|85.76|82.96|0
1642647000000|2022-01-20 02:50:00|85.94|83.14|85.82|83.02|85.95|83.15|85.76|82.96|0
1642647300000|2022-01-20 02:55:00|85.84|83.04|85.92|83.12|85.95|83.15|85.69|82.89|0
1642647600000|2022-01-20 03:00:00|85.9|83.1|85.85|83.05|86.01|83.21|85.78|82.98|0
1642647900000|2022-01-20 03:05:00|85.83|83.03|85.88|83.08|85.98|83.18|85.77|82.97|0
1642648200000|2022-01-20 03:10:00|85.9|83.1|85.94|83.14|86.06|83.26|85.85|83.05|0
1642648500000|2022-01-20 03:15:00|85.89|83.09|85.36|82.56|85.96|83.16|85.29|82.49|0
1642648800000|2022-01-20 03:20:00|85.33|82.53|85.32|82.52|85.41|82.61|85.19|82.39|0
1642649100000|2022-01-20 03:25:00|85.34|82.54|85.48|82.68|85.52|82.72|85.19|82.39|0
1642649400000|2022-01-20 03:30:00|85.52|82.72|85.19|82.39|85.52|82.72|85.16|82.36|0
1642649700000|2022-01-20 03:35:00|85.22|82.42|85.06|82.26|85.32|82.52|85.05|82.25|0
1642650000000|2022-01-20 03:40:00|85.08|82.28|84.87|82.07|85.19|82.39|84.87|82.07|0
1642650300000|2022-01-20 03:45:00|84.83|82.03|84.7|81.9|84.83|82.03|84.58|81.78|0
1642650600000|2022-01-20 03:50:00|84.74|81.94|84.06|81.26|84.85|82.05|84.06|81.26|0
1642650900000|2022-01-20 03:55:00|84.13|81.33|84.19|81.39|84.28|81.48|83.94|81.14|0
1642651200000|2022-01-20 04:00:00|84.17|81.37|83.84|81.04|84.17|81.37|83.71|80.91|0
1642651500000|2022-01-20 04:05:00|83.85|81.05|83.99|81.19|84.06|81.26|83.85|81.05|0
1642651800000|2022-01-20 04:10:00|84.01|81.21|83.96|81.16|84.12|81.32|83.9|81.1|0
1642652100000|2022-01-20 04:15:00|83.98|81.18|84.25|81.45|84.26|81.46|83.96|81.16|0
1642652400000|2022-01-20 04:20:00|84.23|81.43|84.13|81.33|84.28|81.48|84.05|81.25|0
1642652700000|2022-01-20 04:25:00|84.12|81.32|84.18|81.38|84.21|81.41|84.02|81.22|0
1642653000000|2022-01-20 04:30:00|84.21|81.41|83.99|81.19|84.24|81.44|83.95|81.15|0
1642653300000|2022-01-20 04:35:00|83.97|81.17|84.05|81.25|84.21|81.41|83.97|81.17|0
1642653600000|2022-01-20 04:40:00|84.03|81.23|84.17|81.37|84.21|81.41|83.95|81.15|0
1642653900000|2022-01-20 04:45:00|84.16|81.36|84.08|81.28|84.27|81.47|84.01|81.21|0
1642654200000|2022-01-20 04:50:00|84.04|81.24|84.07|81.27|84.07|81.27|83.98|81.18|0
1642654500000|2022-01-20 04:55:00|84.04|81.24|84.17|81.37|84.17|81.37|84.01|81.21|0
1642654800000|2022-01-20 05:00:00|84.14|81.34|83.82|81.02|84.17|81.37|83.72|80.92|0
1642655100000|2022-01-20 05:05:00|83.78|80.98|83.97|81.17|84|81.2|83.77|80.97|0
1642655400000|2022-01-20 05:10:00|83.96|81.16|83.88|81.08|84|81.2|83.81|81.01|0
1642655700000|2022-01-20 05:15:00|83.86|81.06|83.89|81.09|83.97|81.17|83.68|80.88|0
1642656000000|2022-01-20 05:20:00|83.91|81.11|84.16|81.36|84.3|81.5|83.91|81.11|0
1642656300000|2022-01-20 05:25:00|84.19|81.39|84.6|81.8|84.6|81.8|84.19|81.39|0
1642656600000|2022-01-20 05:30:00|84.57|81.77|84.41|81.61|84.73|81.93|84.36|81.56|0
1642656900000|2022-01-20 05:35:00|84.44|81.64|84.54|81.74|84.63|81.83|84.43|81.63|0
1642657200000|2022-01-20 05:40:00|84.57|81.77|84.5|81.7|84.57|81.77|84.41|81.61|0
1642657500000|2022-01-20 05:45:00|84.53|81.73|84.6|81.8|84.63|81.83|84.37|81.57|0
1642657800000|2022-01-20 05:50:00|84.63|81.83|84.53|81.73|84.63|81.83|84.5|81.7|0
1642658100000|2022-01-20 05:55:00|84.5|81.7|84.5|81.7|84.63|81.83|84.24|81.44|0
1642658400000|2022-01-20 06:00:00|84.47|81.67|84.18|81.38|84.56|81.76|84.18|81.38|0
1642658700000|2022-01-20 06:05:00|84.19|81.39|84.3|81.5|84.49|81.69|84.19|81.39|0
1642659000000|2022-01-20 06:10:00|84.33|81.53|84.24|81.44|84.53|81.73|84.17|81.37|0
1642659300000|2022-01-20 06:15:00|84.27|81.47|84.24|81.44|84.4|81.6|84.14|81.34|0
1642659600000|2022-01-20 06:20:00|84.22|81.42|84.28|81.48|84.36|81.56|84.14|81.34|0
1642659900000|2022-01-20 06:25:00|84.27|81.47|84.01|81.21|84.38|81.58|84.01|81.21|0
1642660200000|2022-01-20 06:30:00|83.98|81.18|83.91|81.11|84.1|81.3|83.91|81.11|0
1642660500000|2022-01-20 06:35:00|83.82|81.02|83.75|80.95|83.85|81.05|83.62|80.82|0
1642660800000|2022-01-20 06:40:00|83.78|80.98|83.72|80.92|83.81|81.01|83.64|80.84|0
1642661100000|2022-01-20 06:45:00|83.7|80.9|83.37|80.57|83.72|80.92|83.3|80.5|0
1642661400000|2022-01-20 06:50:00|83.4|80.6|83.37|80.57|83.49|80.69|83.3|80.5|0
1642661700000|2022-01-20 06:55:00|83.33|80.53|83.17|80.37|83.37|80.57|83.05|80.25|0
1642662000000|2022-01-20 07:00:00|83.21|80.41|83.43|80.63|83.44|80.64|83.11|80.31|0
1642662300000|2022-01-20 07:05:00|83.41|80.61|83.14|80.34|83.43|80.63|83.14|80.34|0
1642662600000|2022-01-20 07:10:00|83.11|80.31|82.95|80.15|83.14|80.34|82.86|80.06|0
1642662900000|2022-01-20 07:15:00|83.04|80.24|83.23|80.43|83.39|80.59|83.01|80.21|0
1642663200000|2022-01-20 07:20:00|83.2|80.4|83.58|80.78|83.61|80.81|83.17|80.37|0
1642663500000|2022-01-20 07:25:00|83.54|80.74|83.67|80.87|83.75|80.95|83.48|80.68|0
1642663800000|2022-01-20 07:30:00|83.7|80.9|83.6|80.8|83.94|81.14|83.6|80.8|0
1642664100000|2022-01-20 07:35:00|83.64|80.84|83.78|80.98|85.19|82.39|83.49|80.69|0
1642664400000|2022-01-20 07:40:00|83.75|80.95|83.21|80.41|83.78|80.98|83.12|80.32|0
1642664700000|2022-01-20 07:45:00|83.18|80.38|83.88|81.08|83.91|81.11|83.18|80.38|0
1642665000000|2022-01-20 07:50:00|83.84|81.04|84.03|81.23|84.19|81.39|83.84|81.04|0
1642665300000|2022-01-20 07:55:00|84|81.2|84.21|81.41|84.22|81.42|83.87|81.07|0
1642665600000|2022-01-20 08:00:00|84.16|81.36|84.19|81.39|84.19|81.39|83.84|81.04|0
1642665900000|2022-01-20 08:05:00|83.92|81.52|83.54|81.14|84.18|81.78|83.51|81.11|0
1642666200000|2022-01-20 08:10:00|83.51|81.11|84.46|82.06|84.46|82.06|83.45|81.05|0
1642666500000|2022-01-20 08:15:00|84.5|82.1|84.78|82.38|84.78|82.38|84.24|81.84|0
1642666800000|2022-01-20 08:20:00|84.85|82.45|85.1|82.7|85.3|82.9|84.78|82.38|0
1642667100000|2022-01-20 08:25:00|85.14|82.74|84.45|82.05|85.69|83.29|84.01|81.61|0
1642667400000|2022-01-20 08:30:00|84.49|82.09|83.97|81.57|84.94|82.54|83.97|81.57|0
1642667700000|2022-01-20 08:35:00|84.04|81.64|84.26|81.86|84.28|81.88|83.94|81.54|0
1642668000000|2022-01-20 08:40:00|84.29|81.89|84.42|82.02|84.51|82.11|84|81.6|0
1642668300000|2022-01-20 08:45:00|84.39|81.99|85|82.6|85.03|82.63|84.39|81.99|0
1642668600000|2022-01-20 08:50:00|84.8|82.4|84.33|81.93|84.9|82.5|84.22|81.82|0
1642668900000|2022-01-20 08:55:00|84.35|81.95|84.11|81.71|84.51|82.11|84.09|81.69|0
1642669200000|2022-01-20 09:00:00|84.12|81.72|84.36|81.96|84.36|81.96|83.77|81.37|0
1642669500000|2022-01-20 09:05:00|84.38|81.98|84.86|82.46|84.92|82.52|84.38|81.98|0
1642669800000|2022-01-20 09:10:00|84.88|82.48|84.58|82.18|85.2|82.8|84.58|82.18|0
1642670100000|2022-01-20 09:15:00|84.63|82.23|85.05|82.65|85.24|82.84|84.47|82.07|0
1642670400000|2022-01-20 09:20:00|85.07|82.67|84.9|82.5|85.15|82.75|84.69|82.29|0
1642670700000|2022-01-20 09:25:00|84.82|82.42|84.47|82.07|84.98|82.58|84.31|81.91|0
1642671000000|2022-01-20 09:30:00|84.43|82.03|83.82|81.42|84.5|82.1|83.73|81.33|0
1642671300000|2022-01-20 09:35:00|83.84|81.44|83.63|81.23|83.98|81.58|83.57|81.17|0
1642671600000|2022-01-20 09:40:00|83.66|81.26|83.76|81.36|83.76|81.36|83.44|81.04|0
1642671900000|2022-01-20 09:45:00|83.69|81.29|84.38|81.98|84.6|82.2|83.69|81.29|0
1642672200000|2022-01-20 09:50:00|84.41|82.01|84.15|81.75|84.5|82.1|84.01|81.61|0
1642672500000|2022-01-20 09:55:00|84.12|81.72|84.34|81.94|84.4|82|84.02|81.62|0
1642672800000|2022-01-20 10:00:00|84.31|81.91|84.18|81.78|84.37|81.97|84.13|81.73|0
1642673100000|2022-01-20 10:05:00|84.24|81.84|84.24|81.84|84.59|82.19|84.18|81.78|0
1642673400000|2022-01-20 10:10:00|84.21|81.81|84.37|81.97|84.37|81.97|84.11|81.71|0
1642673700000|2022-01-20 10:15:00|84.35|81.95|84.05|81.65|84.43|82.03|84.05|81.65|0
1642674000000|2022-01-20 10:20:00|84.08|81.68|83.76|81.36|84.2|81.8|83.73|81.33|0
1642674300000|2022-01-20 10:25:00|83.79|81.39|83.88|81.48|84.07|81.67|83.76|81.36|0
1642674600000|2022-01-20 10:30:00|83.95|81.55|84.2|81.8|84.26|81.86|83.91|81.51|0
1642674900000|2022-01-20 10:35:00|84.26|81.86|84.1|81.7|84.36|81.96|84.07|81.67|0
1642675200000|2022-01-20 10:40:00|84.07|81.67|83.97|81.57|84.15|81.75|83.91|81.51|0
1642675500000|2022-01-20 10:45:00|83.99|81.59|83.94|81.54|84|81.6|83.88|81.48|0
1642675800000|2022-01-20 10:50:00|83.97|81.57|83.81|81.41|84|81.6|83.81|81.41|0
1642676100000|2022-01-20 10:55:00|83.83|81.43|83.84|81.44|84.03|81.63|83.78|81.38|0
1642676400000|2022-01-20 11:00:00|83.81|81.41|83.49|81.09|83.84|81.44|83.39|80.99|0
1642676700000|2022-01-20 11:05:00|83.39|80.99|83.36|80.96|83.43|81.03|83.25|80.85|0
1642677000000|2022-01-20 11:10:00|83.39|80.99|83.49|81.09|83.55|81.15|83.23|80.83|0
1642677300000|2022-01-20 11:15:00|83.36|80.96|83.04|80.64|83.39|80.99|82.92|80.52|0
1642677600000|2022-01-20 11:20:00|83.01|80.61|83.1|80.7|83.23|80.83|83.01|80.61|0
1642677900000|2022-01-20 11:25:00|83.13|80.73|83.18|80.78|83.2|80.8|82.94|80.54|0
1642678200000|2022-01-20 11:30:00|83.16|80.76|83.51|81.11|83.54|81.14|83.16|80.76|0
1642678500000|2022-01-20 11:35:00|83.48|81.08|83.32|80.92|83.51|81.11|83.32|80.92|0
1642678800000|2022-01-20 11:40:00|83.33|80.93|83.6|81.2|83.6|81.2|83.3|80.9|0
1642679100000|2022-01-20 11:45:00|83.57|81.17|83.66|81.26|83.95|81.55|83.57|81.17|0
1642679400000|2022-01-20 11:50:00|83.68|81.28|83.66|81.26|83.76|81.36|83.38|80.98|0
1642679700000|2022-01-20 11:55:00|83.69|81.29|83.37|80.97|83.69|81.29|83.28|80.88|0
1642680000000|2022-01-20 12:00:00|83.41|81.01|83.28|80.88|83.75|81.35|83.22|80.82|0
1642680300000|2022-01-20 12:05:00|83.26|80.86|83.37|80.97|83.62|81.22|83.25|80.85|0
1642680600000|2022-01-20 12:10:00|83.4|81|83.46|81.06|83.55|81.15|83.31|80.91|0
1642680900000|2022-01-20 12:15:00|83.43|81.03|83.68|81.28|83.72|81.32|83.43|81.03|0
1642681200000|2022-01-20 12:20:00|83.72|81.32|83.78|81.38|83.84|81.44|83.46|81.06|0
1642681500000|2022-01-20 12:25:00|83.81|81.41|83.79|81.39|84|81.6|83.71|81.31|0
1642681800000|2022-01-20 12:30:00|83.78|81.38|84.22|81.82|84.22|81.82|83.65|81.25|0
1642682100000|2022-01-20 12:35:00|84.28|81.88|84.27|81.87|84.38|81.98|84.12|81.72|0
1642682400000|2022-01-20 12:40:00|84.28|81.88|84.6|82.2|84.79|82.39|84.28|81.88|0
1642682700000|2022-01-20 12:45:00|84.57|82.17|84.38|81.98|84.67|82.27|84.25|81.85|0
1642683000000|2022-01-20 12:50:00|84.41|82.01|84.28|81.88|84.5|82.1|84.25|81.85|0
1642683300000|2022-01-20 12:55:00|84.31|81.91|84.15|81.75|84.34|81.94|84.05|81.65|0
1642683600000|2022-01-20 13:00:00|84.21|81.81|84.21|81.81|84.63|82.23|84.21|81.81|0
1642683900000|2022-01-20 13:05:00|84.24|81.84|84.21|81.81|84.43|82.03|84.18|81.78|0
1642684200000|2022-01-20 13:10:00|84.18|81.78|84.11|81.71|84.53|82.13|84.11|81.71|0
1642684500000|2022-01-20 13:15:00|84.14|81.74|84.33|81.93|84.4|82|84.02|81.62|0
1642684800000|2022-01-20 13:20:00|84.37|81.97|84.33|81.93|84.46|82.06|84.24|81.84|0
1642685100000|2022-01-20 13:25:00|84.36|81.96|84.04|81.64|84.49|82.09|84.01|81.61|0
1642685400000|2022-01-20 13:30:00|84.01|81.61|83.31|80.91|84.11|81.71|83.12|80.72|0
1642685700000|2022-01-20 13:35:00|83.34|80.94|83.75|81.35|83.98|81.58|83.34|80.94|0
1642686000000|2022-01-20 13:40:00|83.78|81.38|83.56|81.16|83.94|81.54|83.53|81.13|0
1642686300000|2022-01-20 13:45:00|83.53|81.13|83.05|80.65|83.62|81.22|82.86|80.46|0
1642686600000|2022-01-20 13:50:00|83.02|80.62|82.67|80.27|83.02|80.62|82.61|80.21|0
1642686900000|2022-01-20 13:55:00|82.76|80.36|83.2|80.8|83.27|80.87|82.73|80.33|0
1642687200000|2022-01-20 14:00:00|83.17|80.77|83.14|80.74|83.27|80.87|83.04|80.64|0
1642687500000|2022-01-20 14:05:00|83.17|80.77|83.26|80.86|83.42|81.02|83.08|80.68|0
1642687800000|2022-01-20 14:10:00|83.3|80.9|83.26|80.86|83.45|81.05|83.04|80.64|0
1642688100000|2022-01-20 14:15:00|83.23|80.83|83.26|80.86|83.42|81.02|83.2|80.8|0
1642688400000|2022-01-20 14:20:00|83.29|80.89|83.29|80.89|83.32|80.92|83.01|80.61|0
1642688700000|2022-01-20 14:25:00|83.32|80.92|83.53|81.13|83.77|81.37|83.32|80.92|0
1642689000000|2022-01-20 14:30:00|83.51|81.11|82.66|80.26|83.67|81.27|81.94|79.54|0
1642689300000|2022-01-20 14:35:00|82.75|80.35|82.94|80.54|83.4|81|82.5|80.1|0
1642689600000|2022-01-20 14:40:00|83.03|80.63|81.4|79|83.35|80.95|81.4|79|0
1642689900000|2022-01-20 14:45:00|81.45|79.05|81.54|79.14|83.07|80.67|80.24|77.84|0
1642690200000|2022-01-20 14:50:00|81.69|79.29|80.95|78.55|81.91|79.51|80.64|78.24|0
1642690500000|2022-01-20 14:55:00|80.92|78.52|80.18|77.78|81.13|78.73|79.82|77.42|0
1642690800000|2022-01-20 15:00:00|79.94|77.54|80.48|78.08|80.73|78.33|79.84|77.44|0
1642691100000|2022-01-20 15:05:00|80.45|78.05|80.42|78.02|80.98|78.58|79.87|77.47|0
1642691400000|2022-01-20 15:10:00|80.36|77.96|80.67|78.27|81.07|78.67|80.05|77.65|0
1642691700000|2022-01-20 15:15:00|80.6|78.2|81.53|79.13|81.56|79.16|80.27|77.87|0
1642692000000|2022-01-20 15:20:00|81.5|79.1|80.6|78.2|81.53|79.13|80.57|78.17|0
1642692300000|2022-01-20 15:25:00|80.57|78.17|80.35|77.95|81.06|78.66|80.29|77.89|0
1642692600000|2022-01-20 15:30:00|80.38|77.98|79.5|77.1|80.38|77.98|78.99|76.59|0
1642692900000|2022-01-20 15:35:00|79.47|77.07|79.33|76.93|79.62|77.22|79.08|76.68|0
1642693200000|2022-01-20 15:40:00|79.32|76.92|79.38|76.98|79.38|76.98|78.92|76.52|0
1642693500000|2022-01-20 15:45:00|79.31|76.91|76.44|74.04|79.34|76.94|76.38|73.98|0
1642693800000|2022-01-20 15:50:00|76.38|73.98|76.17|73.77|76.53|74.13|76.08|73.68|0
1642694100000|2022-01-20 15:55:00|76.2|73.8|76.39|73.99|76.64|74.24|76.2|73.8|0
1642694400000|2022-01-20 16:00:00|76.38|73.98|75.88|73.48|76.38|73.98|75.61|73.21|0
1642694700000|2022-01-20 16:05:00|75.9|73.5|76.14|73.74|76.26|73.86|75.88|73.48|0
1642695000000|2022-01-20 16:10:00|76.11|73.71|76.76|74.36|76.97|74.57|76.11|73.71|0
1642695300000|2022-01-20 16:15:00|76.73|74.33|76.61|74.21|76.99|74.59|76.43|74.03|0
1642695600000|2022-01-20 16:20:00|76.64|74.24|77.02|74.62|77.32|74.92|76.64|74.24|0
1642695900000|2022-01-20 16:25:00|77.11|74.71|76.46|74.06|77.14|74.74|76.4|74|0
1642696200000|2022-01-20 16:30:00|76.4|74|76.35|73.95|76.48|74.08|76.22|73.82|0
1642696500000|2022-01-20 16:35:00|76.29|73.89|76.36|73.96|76.66|74.26|76.22|73.82|0
1642696800000|2022-01-20 16:40:00|76.33|73.93|77.64|75.24|77.67|75.27|76.33|73.93|0
1642697100000|2022-01-20 16:45:00|77.67|75.27|77.22|74.82|77.67|75.27|76.98|74.58|0
1642697400000|2022-01-20 16:50:00|77.13|74.73|77.13|74.73|77.13|74.73|76.66|74.26|0
1642697700000|2022-01-20 16:55:00|77.1|74.7|77.04|74.64|77.22|74.82|76.59|74.19|0
1642698000000|2022-01-20 17:00:00|76.98|74.58|77.01|74.61|77.13|74.73|76.62|74.22|0
1642698300000|2022-01-20 17:05:00|76.99|74.59|77.42|75.02|77.47|75.07|76.98|74.58|0
1642698600000|2022-01-20 17:10:00|77.45|75.05|77.21|74.81|77.54|75.14|77.15|74.75|0
1642698900000|2022-01-20 17:15:00|77.24|74.84|77.78|75.38|77.78|75.38|77.24|74.84|0
1642699200000|2022-01-20 17:20:00|77.81|75.41|77.39|74.99|77.87|75.47|77.36|74.96|0
1642699500000|2022-01-20 17:25:00|77.42|75.02|77.13|74.73|77.78|75.38|77.13|74.73|0
1642699800000|2022-01-20 17:30:00|77.06|74.66|76.76|74.36|77.09|74.69|76.73|74.33|0
1642700100000|2022-01-20 17:35:00|76.79|74.39|77|74.6|77.2|74.8|76.7|74.3|0
1642700400000|2022-01-20 17:40:00|77.03|74.63|76.85|74.45|77.08|74.68|76.7|74.3|0
1642700700000|2022-01-20 17:45:00|76.88|74.48|77.2|74.8|77.32|74.92|76.88|74.48|0
1642701000000|2022-01-20 17:50:00|77.17|74.77|77.89|75.49|77.9|75.5|77.17|74.77|0
1642701300000|2022-01-20 17:55:00|77.92|75.52|77.95|75.55|78.19|75.79|77.77|75.37|0
1642701600000|2022-01-20 18:00:00|78.01|75.61|78.79|76.39|78.88|76.48|78.01|75.61|0
1642701900000|2022-01-20 18:05:00|78.84|76.44|79.22|76.82|79.34|76.94|78.84|76.44|0
1642702200000|2022-01-20 18:10:00|79.29|76.89|78.76|76.36|79.34|76.94|78.64|76.24|0
1642702500000|2022-01-20 18:15:00|78.79|76.39|79.09|76.69|79.64|77.24|78.79|76.39|0
1642702800000|2022-01-20 18:20:00|79.18|76.78|79.24|76.84|79.33|76.93|78.88|76.48|0
1642703100000|2022-01-20 18:25:00|79.3|76.9|77.72|75.32|79.69|77.29|77.24|74.84|0
1642703400000|2022-01-20 18:30:00|77.69|75.29|78.01|75.61|78.15|75.75|77.59|75.19|0
1642703700000|2022-01-20 18:35:00|77.96|75.56|77.54|75.14|78.14|75.74|77.51|75.11|0
1642704000000|2022-01-20 18:40:00|77.57|75.17|77.63|75.23|77.63|75.23|77.3|74.9|0
1642704300000|2022-01-20 18:45:00|77.6|75.2|77.75|75.35|78.08|75.68|77.35|74.95|0
1642704600000|2022-01-20 18:50:00|77.72|75.32|77.47|75.07|77.78|75.38|77.38|74.98|0
1642704900000|2022-01-20 18:55:00|77.53|75.13|78.23|75.83|78.29|75.89|77.53|75.13|0
1642705200000|2022-01-20 19:00:00|78.2|75.8|76.72|74.32|78.2|75.8|76.69|74.29|0
1642705500000|2022-01-20 19:05:00|76.78|74.38|76.9|74.5|76.99|74.59|76.69|74.29|0
1642705800000|2022-01-20 19:10:00|76.87|74.47|78.68|76.28|78.74|76.34|76.69|74.29|0
1642706100000|2022-01-20 19:15:00|78.71|76.31|78.65|76.25|79.2|76.8|78.25|75.85|0
1642706400000|2022-01-20 19:20:00|78.59|76.19|78.74|76.34|79.11|76.71|78.4|76|0
1642706700000|2022-01-20 19:25:00|78.71|76.31|79.35|76.95|79.35|76.95|78.65|76.25|0
1642707000000|2022-01-20 19:30:00|79.32|76.92|79.84|77.44|80|77.6|79.32|76.92|0
1642707300000|2022-01-20 19:35:00|79.69|77.29|80.78|78.38|81.13|78.73|78.69|76.29|0
1642707600000|2022-01-20 19:40:00|80.81|78.41|81.22|78.82|81.31|78.91|80.81|78.41|0
1642707900000|2022-01-20 19:45:00|81.19|78.79|81.03|78.63|81.69|79.29|80.81|78.41|0
1642708200000|2022-01-20 19:50:00|81|78.6|81|78.6|81.31|78.91|80.62|78.22|0
1642708500000|2022-01-20 19:55:00|81.03|78.63|81.43|79.03|81.5|79.1|80.71|78.31|0
1642708800000|2022-01-20 20:00:00|81.4|79|81.97|79.57|82.22|79.82|80.71|78.31|0
1642709100000|2022-01-20 20:05:00|82|79.6|83.5|81.1|84.75|82.35|81.59|79.19|0
1642709400000|2022-01-20 20:10:00|83.46|81.06|83.95|81.55|84.01|81.61|82.92|80.52|0
1642709700000|2022-01-20 20:15:00|83.85|81.45|83.33|80.93|84.07|81.67|83.24|80.84|0
1642710000000|2022-01-20 20:20:00|83.36|80.96|84.66|82.26|84.75|82.35|83.36|80.96|0
1642710300000|2022-01-20 20:25:00|84.69|82.29|85.85|83.45|86.8|84.4|83.95|81.55|0
1642710600000|2022-01-20 20:30:00|85.98|83.58|86.41|84.01|86.71|84.31|85.75|83.35|0
1642710900000|2022-01-20 20:35:00|86.58|84.18|87.51|85.11|88.21|85.81|86.48|84.08|0
1642711200000|2022-01-20 20:40:00|87.47|85.07|88.04|85.64|88.14|85.74|87.01|84.61|0
1642711500000|2022-01-20 20:45:00|88.11|85.71|90.19|87.79|90.19|87.79|86.94|84.54|0
1642711800000|2022-01-20 20:50:00|90.26|87.86|91.88|89.48|91.88|89.48|89.37|86.97|0
1642712100000|2022-01-20 20:55:00|91.81|89.41|95.11|92.71|95.65|93.25|90.73|88.33|0
1642712400000|2022-01-20 21:00:00|95.19|92.79|95.19|92.79|95.93|93.53|94.69|92.29|0
1642712700000|2022-01-20 21:05:00|95.12|92.72|94.9|92.5|95.12|92.72|94.13|91.73|0
1642713000000|2022-01-20 21:10:00|94.94|92.54|95.26|92.86|95.44|93.04|94.55|92.15|0
1642713300000|2022-01-20 21:15:00|95.56|92.76|95.28|92.48|95.81|93.01|95.1|92.3|0
1642713600000|2022-01-20 21:20:00|95.35|92.55|96.03|93.23|96.13|93.33|95.24|92.44|0
1642713900000|2022-01-20 21:25:00|96.01|93.21|97.14|94.34|97.14|94.34|95.51|92.71|0
1642714200000|2022-01-20 21:30:00|97.5|94.7|96.81|94.01|97.76|94.96|96.81|94.01|0
1642714500000|2022-01-20 21:35:00|96.89|94.09|97.75|94.95|97.75|94.95|96.81|94.01|0
1642714800000|2022-01-20 21:40:00|97.85|95.05|98.52|95.72|99.68|96.88|97.61|94.81|0
1642715100000|2022-01-20 21:45:00|98.56|95.76|98.92|96.12|99|96.2|98.26|95.46|0
1642715400000|2022-01-20 21:50:00|99.13|96.33|96.99|94.19|99.22|96.42|96.95|94.15|0
1642715700000|2022-01-20 21:55:00|96.97|94.17|96.97|94.17|97.13|94.33|96.44|93.64|0
1642716000000|2022-01-20 22:00:00|96.93|94.13|97.52|94.72|97.58|94.78|96.93|94.13|0
1642716300000|2022-01-20 22:05:00|97.51|94.71|97.34|94.54|97.59|94.79|97.34|94.54|0
1642716600000|2022-01-20 22:10:00|97.32|94.52|97.25|94.45|97.32|94.52|97.25|94.45|0
1642716900000|2022-01-20 22:15:00|97.21|94.41|97.05|94.25|97.21|94.41|97.04|94.24|0
1642717200000|2022-01-20 22:20:00|97.04|94.24|99.85|97.05|99.88|97.08|96.96|94.16|0
1642717500000|2022-01-20 22:25:00|99.87|97.07|99.89|97.09|99.89|97.09|99.81|97.01|0
1642717800000|2022-01-20 22:30:00|99.87|97.07|99.82|97.02|99.88|97.08|99.82|97.02|0
1642718100000|2022-01-20 22:35:00|99.83|97.03|99.95|97.15|99.95|97.15|99.83|97.03|0
1642718400000|2022-01-20 22:40:00|99.93|97.13|100.11|97.31|100.12|97.32|99.91|97.11|0
1642718700000|2022-01-20 22:45:00|100.09|97.29|100.03|97.23|100.1|97.3|99.98|97.18|0
1642719000000|2022-01-20 22:50:00|100.02|97.22|100.06|97.26|100.12|97.32|100.01|97.21|0
1642719300000|2022-01-20 22:55:00|100.08|97.28|100.15|97.35|100.2|97.4|100.05|97.25|0
1642719600000|2022-01-20 23:00:00|100.56|97.76|99.37|96.57|100.75|97.95|99.37|96.57|0
1642719900000|2022-01-20 23:05:00|99.26|96.46|100.32|97.52|100.32|97.52|99.03|96.23|0
1642720200000|2022-01-20 23:10:00|100.3|97.5|100.5|97.7|100.72|97.92|99.79|96.99|0
1642720500000|2022-01-20 23:15:00|100.47|97.67|100.68|97.88|101.46|98.66|100.1|97.3|0
1642720800000|2022-01-20 23:20:00|100.72|97.92|100.35|97.55|101.24|98.44|100.24|97.44|0
1642721100000|2022-01-20 23:25:00|100.31|97.51|101.31|98.51|101.31|98.51|100.2|97.4|0
1642721400000|2022-01-20 23:30:00|101.22|98.42|100.94|98.14|101.27|98.47|100.66|97.86|0
1642721700000|2022-01-20 23:35:00|100.9|98.1|99.96|97.16|101.09|98.29|99.96|97.16|0
1642722000000|2022-01-20 23:40:00|99.98|97.18|99.81|97.01|100.05|97.25|99.68|96.88|0
1642722300000|2022-01-20 23:45:00|99.79|96.99|99.57|96.77|99.79|96.99|99.32|96.52|0
1642722600000|2022-01-20 23:50:00|99.61|96.81|99.81|97.01|100.12|97.32|99.46|96.66|0
1642722900000|2022-01-20 23:55:00|99.75|96.95|99.39|96.59|100.01|97.21|99.35|96.55|0
1642723200000|2022-01-21 00:00:00|99.35|96.55|100.12|97.32|100.37|97.57|98.95|96.15|0
1642723500000|2022-01-21 00:05:00|100.1|97.3|99.89|97.09|100.59|97.79|99.64|96.84|0
1642723800000|2022-01-21 00:10:00|99.91|97.11|99.73|96.93|100.22|97.42|99.38|96.58|0
1642724100000|2022-01-21 00:15:00|99.71|96.91|99.87|97.07|99.96|97.16|99.42|96.62|0
1642724400000|2022-01-21 00:20:00|99.95|97.15|100.13|97.33|100.64|97.84|99.85|97.05|0
1642724700000|2022-01-21 00:25:00|100.14|97.34|100.03|97.23|100.4|97.6|99.63|96.83|0
1642725000000|2022-01-21 00:30:00|100.09|97.29|100.09|97.29|100.38|97.58|99.88|97.08|0
1642725300000|2022-01-21 00:35:00|100.07|97.27|100.34|97.54|100.42|97.62|100.01|97.21|0
1642725600000|2022-01-21 00:40:00|100.3|97.5|100.16|97.36|100.76|97.96|100.15|97.35|0
1642725900000|2022-01-21 00:45:00|100.2|97.4|99.14|96.34|100.29|97.49|99.14|96.34|0
1642726200000|2022-01-21 00:50:00|99.19|96.39|99.37|96.57|99.54|96.74|98.82|96.02|0
1642726500000|2022-01-21 00:55:00|99.35|96.55|99.55|96.75|99.55|96.75|99.08|96.28|0
1642726800000|2022-01-21 01:00:00|99.63|96.83|99.28|96.48|99.63|96.83|99|96.2|0
1642727100000|2022-01-21 01:05:00|99.29|96.49|100.82|98.02|100.92|98.12|99.26|96.46|0
1642727400000|2022-01-21 01:10:00|100.88|98.08|100.69|97.89|101.47|98.67|100.58|97.78|0
1642727700000|2022-01-21 01:15:00|100.65|97.85|100.88|98.08|100.97|98.17|100.21|97.41|0
1642728000000|2022-01-21 01:20:00|100.91|98.11|99.75|96.95|100.91|98.11|99.71|96.91|0
1642728300000|2022-01-21 01:25:00|99.69|96.89|98.65|95.85|99.73|96.93|98.52|95.72|0
1642728600000|2022-01-21 01:30:00|98.66|95.86|98.77|95.97|99.36|96.56|98.66|95.86|0
1642728900000|2022-01-21 01:35:00|98.81|96.01|99.42|96.62|99.5|96.7|98.81|96.01|0
1642729200000|2022-01-21 01:40:00|99.57|96.77|99.9|97.1|100.16|97.36|99.09|96.29|0
1642729500000|2022-01-21 01:45:00|99.86|97.06|100.75|97.95|100.78|97.98|99.86|97.06|0
1642729800000|2022-01-21 01:50:00|100.78|97.98|99.45|96.65|100.78|97.98|99.45|96.65|0
1642730100000|2022-01-21 01:55:00|99.34|96.54|98.95|96.15|99.71|96.91|98.83|96.03|0
1642730400000|2022-01-21 02:00:00|98.97|96.17|98.71|95.91|99.15|96.35|98.5|95.7|0
1642730700000|2022-01-21 02:05:00|98.6|95.8|98.31|95.51|98.68|95.88|98.09|95.29|0
1642731000000|2022-01-21 02:10:00|98.29|95.49|98.44|95.64|98.64|95.84|98.29|95.49|0
1642731300000|2022-01-21 02:15:00|98.42|95.62|99.15|96.35|99.22|96.42|98.38|95.58|0
1642731600000|2022-01-21 02:20:00|99.11|96.31|98.71|95.91|99.22|96.42|98.6|95.8|0
1642731900000|2022-01-21 02:25:00|98.74|95.94|98.94|96.14|99.07|96.27|98.71|95.91|0
1642732200000|2022-01-21 02:30:00|98.92|96.12|99.21|96.41|99.21|96.41|98.85|96.05|0
1642732500000|2022-01-21 02:35:00|99.29|96.49|99.54|96.74|99.89|97.09|99.07|96.27|0
1642732800000|2022-01-21 02:40:00|99.58|96.78|100.65|97.85|100.65|97.85|99.56|96.76|0
1642733100000|2022-01-21 02:45:00|100.61|97.81|102.11|99.31|102.41|99.61|100.5|97.7|0
1642733400000|2022-01-21 02:50:00|102.13|99.33|101.9|99.1|102.45|99.65|101.68|98.88|0
1642733700000|2022-01-21 02:55:00|101.96|99.16|101.09|98.29|101.96|99.16|101.09|98.29|0
1642734000000|2022-01-21 03:00:00|101.05|98.25|101.16|98.36|101.35|98.55|100.94|98.14|0
1642734300000|2022-01-21 03:05:00|101.13|98.33|101.37|98.57|101.5|98.7|100.94|98.14|0
1642734600000|2022-01-21 03:10:00|101.35|98.55|101.57|98.77|101.99|99.19|101.2|98.4|0
1642734900000|2022-01-21 03:15:00|101.53|98.73|101.38|98.58|101.53|98.73|101.01|98.21|0
1642735200000|2022-01-21 03:20:00|101.42|98.62|102.17|99.37|102.17|99.37|101.19|98.39|0
1642735500000|2022-01-21 03:25:00|102.13|99.33|101.72|98.92|102.13|99.33|101.55|98.75|0
1642735800000|2022-01-21 03:30:00|101.74|98.94|101.64|98.84|102.2|99.4|101.56|98.76|0
1642736100000|2022-01-21 03:35:00|101.62|98.82|102.15|99.35|102.39|99.59|101.62|98.82|0
1642736400000|2022-01-21 03:40:00|102.13|99.33|101.71|98.91|102.18|99.38|101.56|98.76|0
1642736700000|2022-01-21 03:45:00|101.67|98.87|101.97|99.17|102.09|99.29|101.64|98.84|0
1642737000000|2022-01-21 03:50:00|101.93|99.13|101.71|98.91|102.08|99.28|101.67|98.87|0
1642737300000|2022-01-21 03:55:00|101.67|98.87|101.22|98.42|101.86|99.06|101.16|98.36|0
1642737600000|2022-01-21 04:00:00|101.24|98.44|100.42|97.62|101.24|98.44|100.29|97.49|0
1642737900000|2022-01-21 04:05:00|100.4|97.6|99.43|96.63|100.4|97.6|99.43|96.63|0
1642738200000|2022-01-21 04:10:00|99.47|96.67|99.78|96.98|99.8|97|99.42|96.62|0
1642738500000|2022-01-21 04:15:00|99.8|97|100.26|97.46|100.43|97.63|99.76|96.96|0
1642738800000|2022-01-21 04:20:00|100.21|97.41|100.35|97.55|100.5|97.7|99.98|97.18|0
1642739100000|2022-01-21 04:25:00|100.33|97.53|100.05|97.25|100.69|97.89|100.02|97.22|0
1642739400000|2022-01-21 04:30:00|100.11|97.31|100.2|97.4|100.2|97.4|99.61|96.81|0
1642739700000|2022-01-21 04:35:00|100.18|97.38|99.94|97.14|100.2|97.4|99.83|97.03|0
1642740000000|2022-01-21 04:40:00|99.96|97.16|99.97|97.17|100.04|97.24|99.13|96.33|0
1642740300000|2022-01-21 04:45:00|99.93|97.13|100.3|97.5|100.49|97.69|99.8|97|0
1642740600000|2022-01-21 04:50:00|100.28|97.48|100.17|97.37|100.48|97.68|100.04|97.24|0
1642740900000|2022-01-21 04:55:00|100.15|97.35|100.2|97.4|100.22|97.42|99.76|96.96|0
1642741200000|2022-01-21 05:00:00|100.15|97.35|99.74|96.94|100.29|97.49|99.63|96.83|0
1642741500000|2022-01-21 05:05:00|99.77|96.97|99.51|96.71|100.18|97.38|99.44|96.64|0
1642741800000|2022-01-21 05:10:00|99.48|96.68|99.88|97.08|99.96|97.16|99.33|96.53|0
1642742100000|2022-01-21 05:15:00|99.92|97.12|99.95|97.15|100.29|97.49|99.81|97.01|0
1642742400000|2022-01-21 05:20:00|99.97|97.17|99.43|96.63|99.99|97.19|99.43|96.63|0
1642742700000|2022-01-21 05:25:00|99.56|96.76|100.06|97.26|100.06|97.26|99.36|96.56|0
1642743000000|2022-01-21 05:30:00|99.99|97.19|99.28|96.48|99.99|97.19|99.14|96.34|0
1642743300000|2022-01-21 05:35:00|99.25|96.45|99.02|96.22|99.25|96.45|98.99|96.19|0
1642743600000|2022-01-21 05:40:00|99.06|96.26|98.46|95.66|99.15|96.35|98.4|95.6|0
1642743900000|2022-01-21 05:45:00|98.47|95.67|98.25|95.45|98.47|95.67|98|95.2|0
1642744200000|2022-01-21 05:50:00|98.22|95.42|98.32|95.52|98.36|95.56|98.03|95.23|0
1642744500000|2022-01-21 05:55:00|98.31|95.51|98.45|95.65|98.84|96.04|98.11|95.31|0
1642744800000|2022-01-21 06:00:00|98.49|95.69|99.52|96.72|99.65|96.85|98.47|95.67|0
1642745100000|2022-01-21 06:05:00|99.46|96.66|99.54|96.74|99.76|96.96|99.43|96.63|0
1642745400000|2022-01-21 06:10:00|99.48|96.68|100.89|98.09|100.89|98.09|97.89|95.09|0
1642745700000|2022-01-21 06:15:00|100.85|98.05|100.68|97.88|100.94|98.14|100.39|97.59|0
1642746000000|2022-01-21 06:20:00|100.74|97.94|100.03|97.23|100.76|97.96|99.93|97.13|0
1642746300000|2022-01-21 06:25:00|100.05|97.25|100.25|97.45|100.4|97.6|99.81|97.01|0
1642746600000|2022-01-21 06:30:00|99.96|97.16|99.48|96.68|100.29|97.49|99.44|96.64|0
1642746900000|2022-01-21 06:35:00|99.52|96.72|99.37|96.57|99.88|97.08|99.3|96.5|0
1642747200000|2022-01-21 06:40:00|99.41|96.61|99.42|96.62|99.44|96.64|98.97|96.17|0
1642747500000|2022-01-21 06:45:00|99.4|96.6|99.62|96.82|99.62|96.82|98.89|96.09|0
1642747800000|2022-01-21 06:50:00|99.6|96.8|99.16|96.36|100.28|97.48|99.16|96.36|0
1642748100000|2022-01-21 06:55:00|99.18|96.38|98.85|96.05|99.23|96.43|98.69|95.89|0
1642748400000|2022-01-21 07:00:00|98.98|96.18|99.69|96.89|99.71|96.91|98.94|96.14|0
1642748700000|2022-01-21 07:05:00|99.67|96.87|98.34|95.54|99.89|97.09|98.25|95.45|0
1642749000000|2022-01-21 07:10:00|98.37|95.57|97.95|95.15|98.57|95.77|97.77|94.97|0
1642749300000|2022-01-21 07:15:00|97.88|95.08|98.1|95.3|98.22|95.42|97.74|94.94|0
1642749600000|2022-01-21 07:20:00|98.08|95.28|97.52|94.72|98.17|95.37|97.37|94.57|0
1642749900000|2022-01-21 07:25:00|97.55|94.75|96.85|94.05|97.55|94.75|96.8|94|0
1642750200000|2022-01-21 07:30:00|96.89|94.09|96.84|94.04|97.66|94.86|96.82|94.02|0
1642750500000|2022-01-21 07:35:00|96.88|94.08|97.16|94.36|97.22|94.42|96.52|93.72|0
1642750800000|2022-01-21 07:40:00|97.13|94.33|96.94|94.14|97.2|94.4|96.66|93.86|0
1642751100000|2022-01-21 07:45:00|96.91|94.11|96.62|93.82|97.23|94.43|96.55|93.75|0
1642751400000|2022-01-21 07:50:00|96.58|93.78|96.58|93.78|96.62|93.82|96.28|93.48|0
1642751700000|2022-01-21 07:55:00|96.55|93.75|96.47|93.67|96.98|94.18|96.47|93.67|0
1642752000000|2022-01-21 08:00:00|96.58|93.78|96.61|93.81|97.19|94.39|96.36|93.56|0
1642752300000|2022-01-21 08:05:00|96.38|93.98|96.2|93.8|96.41|94.01|95.63|93.23|0
1642752600000|2022-01-21 08:10:00|96.16|93.76|97.46|95.06|97.53|95.13|96.16|93.76|0
1642752900000|2022-01-21 08:15:00|97.67|95.27|98|95.6|98.14|95.74|97.24|94.84|0
1642753200000|2022-01-21 08:20:00|98.03|95.63|97.63|95.23|98.14|95.74|97.45|95.05|0
1642753500000|2022-01-21 08:25:00|97.67|95.27|96.8|94.4|97.78|95.38|96.73|94.33|0
1642753800000|2022-01-21 08:30:00|96.87|94.47|96.26|93.86|97.27|94.87|96.22|93.82|0
1642754100000|2022-01-21 08:35:00|96.4|94|96.94|94.54|97.05|94.65|96.01|93.61|0
1642754400000|2022-01-21 08:40:00|96.87|94.47|97.15|94.75|97.23|94.83|96.65|94.25|0
1642754700000|2022-01-21 08:45:00|97.12|94.72|97.37|94.97|98.06|95.66|97.03|94.63|0
1642755000000|2022-01-21 08:50:00|97.33|94.93|96.45|94.05|97.55|95.15|96.4|94|0
1642755300000|2022-01-21 08:55:00|96.4|94|96.25|93.85|96.65|94.25|96.14|93.74|0
1642755600000|2022-01-21 09:00:00|96.29|93.89|96.61|94.21|96.93|94.53|96.14|93.74|0
1642755900000|2022-01-21 09:05:00|96.53|94.13|97.11|94.71|97.25|94.85|96.14|93.74|0
1642756200000|2022-01-21 09:10:00|97.14|94.74|96.51|94.11|97.25|94.85|96.21|93.81|0
1642756500000|2022-01-21 09:15:00|96.55|94.15|96.42|94.02|96.69|94.29|96.32|93.92|0
1642756800000|2022-01-21 09:20:00|96.3|93.9|95.77|93.37|96.4|94|95.61|93.21|0
1642757100000|2022-01-21 09:25:00|95.79|93.39|95.22|92.82|95.79|93.39|95.22|92.82|0
1642757400000|2022-01-21 09:30:00|95.2|92.8|95.87|93.47|95.91|93.51|94.92|92.52|0
1642757700000|2022-01-21 09:35:00|95.89|93.49|96.16|93.76|96.37|93.97|95.69|93.29|0
1642758000000|2022-01-21 09:40:00|96.18|93.78|95.87|93.47|96.34|93.94|95.6|93.2|0
1642758300000|2022-01-21 09:45:00|95.85|93.45|95.58|93.18|95.87|93.47|95.58|93.18|0
1642758600000|2022-01-21 09:50:00|95.6|93.2|95.12|92.72|95.67|93.27|94.94|92.54|0
1642758900000|2022-01-21 09:55:00|95.1|92.7|95.15|92.75|95.19|92.79|94.94|92.54|0
1642759200000|2022-01-21 10:00:00|95.17|92.77|95.56|93.16|95.68|93.28|95.08|92.68|0
1642759500000|2022-01-21 10:05:00|95.59|93.19|95.63|93.23|95.63|93.23|95.11|92.71|0
1642759800000|2022-01-21 10:10:00|95.64|93.24|95.79|93.39|95.86|93.46|95.43|93.03|0
1642760100000|2022-01-21 10:15:00|95.71|93.31|94.72|92.32|95.75|93.35|94.58|92.18|0
1642760400000|2022-01-21 10:20:00|94.75|92.35|94.45|92.05|94.89|92.49|93.4|91|0
1642760700000|2022-01-21 10:25:00|94.42|92.02|94.42|92.02|94.59|92.19|94.28|91.88|0
1642761000000|2022-01-21 10:30:00|94.43|92.03|93.9|91.5|95.54|93.14|93.9|91.5|0
1642761300000|2022-01-21 10:35:00|93.85|91.45|94.55|92.15|94.69|92.29|93.85|91.45|0
1642761600000|2022-01-21 10:40:00|94.51|92.11|94.3|91.9|94.62|92.22|94.26|91.86|0
1642761900000|2022-01-21 10:45:00|94.26|91.86|94.61|92.21|94.83|92.43|94.26|91.86|0
1642762200000|2022-01-21 10:50:00|94.54|92.14|94.86|92.46|94.86|92.46|94.4|92|0
1642762500000|2022-01-21 10:55:00|94.88|92.48|94.43|92.03|95.04|92.64|94.38|91.98|0
1642762800000|2022-01-21 11:00:00|94.47|92.07|94.88|92.48|95.03|92.63|94.47|92.07|0
1642763100000|2022-01-21 11:05:00|94.89|92.49|96.18|93.78|96.39|93.99|94.82|92.42|0
1642763400000|2022-01-21 11:10:00|96.09|93.69|96.28|93.88|96.43|94.03|95.83|93.43|0
1642763700000|2022-01-21 11:15:00|96.25|93.85|97.09|94.69|97.38|94.98|96.21|93.81|0
1642764000000|2022-01-21 11:20:00|97.11|94.71|97.71|95.31|97.73|95.33|96.84|94.44|0
1642764300000|2022-01-21 11:25:00|97.69|95.29|97.48|95.08|98.23|95.83|95.74|93.34|0
1642764600000|2022-01-21 11:30:00|97.46|95.06|97.93|95.53|98.11|95.71|97.46|95.06|0
1642764900000|2022-01-21 11:35:00|97.95|95.55|96.82|94.42|97.95|95.55|96.66|94.26|0
1642765200000|2022-01-21 11:40:00|96.78|94.38|97.2|94.8|97.54|95.14|96.78|94.38|0
1642765500000|2022-01-21 11:45:00|97.25|94.85|97.7|95.3|98.05|95.65|97.16|94.76|0
1642765800000|2022-01-21 11:50:00|97.67|95.27|97.56|95.16|97.99|95.59|97.49|95.09|0
1642766100000|2022-01-21 11:55:00|97.59|95.19|96.76|94.36|97.59|95.19|96.58|94.18|0
1642766400000|2022-01-21 12:00:00|96.72|94.32|97.7|95.3|97.77|95.37|96.69|94.29|0
1642766700000|2022-01-21 12:05:00|97.73|95.33|98.43|96.03|98.65|96.25|97.55|95.15|0
1642767000000|2022-01-21 12:10:00|98.45|96.05|98.46|96.06|99.09|96.69|98.32|95.92|0
1642767300000|2022-01-21 12:15:00|98.39|95.99|97.69|95.29|98.42|96.02|97.44|95.04|0
1642767600000|2022-01-21 12:20:00|97.67|95.27|97.55|95.15|97.69|95.29|97.22|94.82|0
1642767900000|2022-01-21 12:25:00|97.44|95.04|97.94|95.54|98.05|95.65|97.44|95.04|0
1642768200000|2022-01-21 12:30:00|97.98|95.58|97.82|95.42|98.12|95.72|97.55|95.15|0
1642768500000|2022-01-21 12:35:00|97.86|95.46|97.88|95.48|98.06|95.66|97.13|94.73|0
1642768800000|2022-01-21 12:40:00|97.91|95.51|98.61|96.21|98.72|96.32|97.91|95.51|0
1642769100000|2022-01-21 12:45:00|98.62|96.22|98.64|96.24|98.83|96.43|98.22|95.82|0
1642769400000|2022-01-21 12:50:00|98.6|96.2|99.02|96.62|99.08|96.68|98.24|95.84|0
1642769700000|2022-01-21 12:55:00|99.04|96.64|98.6|96.2|99.41|97.01|98.56|96.16|0
1642770000000|2022-01-21 13:00:00|98.56|96.16|99.07|96.67|99.19|96.79|98.53|96.13|0
1642770300000|2022-01-21 13:05:00|99.04|96.64|98.45|96.05|99.04|96.64|98.45|96.05|0
1642770600000|2022-01-21 13:10:00|98.41|96.01|98.78|96.38|99.26|96.86|98.34|95.94|0
1642770900000|2022-01-21 13:15:00|98.81|96.41|98.34|95.94|99.37|96.97|98.34|95.94|0
1642771200000|2022-01-21 13:20:00|98.3|95.9|98.01|95.61|98.39|95.99|97.79|95.39|0
1642771500000|2022-01-21 13:25:00|97.97|95.57|98.17|95.77|98.19|95.79|97.82|95.42|0
1642771800000|2022-01-21 13:30:00|98.15|95.75|98.88|96.48|98.88|96.48|98.04|95.64|0
1642772100000|2022-01-21 13:35:00|98.94|96.54|97.67|95.27|98.94|96.54|97.67|95.27|0
1642772400000|2022-01-21 13:40:00|97.82|95.42|97.92|95.52|98.33|95.93|97.6|95.2|0
1642772700000|2022-01-21 13:45:00|98|95.6|98.25|95.85|98.29|95.89|97.91|95.51|0
1642773000000|2022-01-21 13:50:00|98.14|95.74|98.36|95.96|98.43|96.03|97.89|95.49|0
1642773300000|2022-01-21 13:55:00|98.34|95.94|98.28|95.88|98.58|96.18|98.18|95.78|0
1642773600000|2022-01-21 14:00:00|98.25|95.85|98.5|96.1|98.5|96.1|97.84|95.44|0
1642773900000|2022-01-21 14:05:00|98.54|96.14|99.73|97.33|99.9|97.5|98.54|96.14|0
1642774200000|2022-01-21 14:10:00|99.79|97.39|99.34|96.94|99.97|97.57|99.31|96.91|0
1642774500000|2022-01-21 14:15:00|99.31|96.91|99.56|97.16|99.78|97.38|99.08|96.68|0
1642774800000|2022-01-21 14:20:00|99.53|97.13|98.75|96.35|99.75|97.35|98.75|96.35|0
1642775100000|2022-01-21 14:25:00|98.6|96.2|96.95|94.55|98.64|96.24|96.93|94.53|0
1642775400000|2022-01-21 14:30:00|96.53|94.13|95.29|92.89|97.96|95.56|95.01|92.61|0
1642775700000|2022-01-21 14:35:00|95.47|93.07|96.99|94.59|97.3|94.9|95.19|92.79|0
1642776000000|2022-01-21 14:40:00|97.19|94.79|99.2|96.8|99.28|96.88|96.98|94.58|0
1642776300000|2022-01-21 14:45:00|99.17|96.77|97.26|94.86|99.44|97.04|96.36|93.96|0
1642776600000|2022-01-21 14:50:00|97.52|95.12|99.78|97.38|99.93|97.53|96.83|94.43|0
1642776900000|2022-01-21 14:55:00|100.04|97.64|99.82|97.42|100.63|98.23|99.38|96.98|0
1642777200000|2022-01-21 15:00:00|100.08|97.68|99.56|97.16|101.53|99.13|98.63|96.23|0
1642777500000|2022-01-21 15:05:00|99.53|97.13|98.91|96.51|99.6|97.2|97.9|95.5|0
1642777800000|2022-01-21 15:10:00|99.15|96.75|101.63|99.23|102.05|99.65|99.15|96.75|0
1642778100000|2022-01-21 15:15:00|101.7|99.3|101.74|99.34|101.91|99.51|100.76|98.36|0
1642778400000|2022-01-21 15:20:00|101.78|99.38|103.35|100.95|105.19|102.79|101.7|99.3|0
1642778700000|2022-01-21 15:25:00|103.46|101.06|101.62|99.22|103.46|101.06|100.78|98.38|0
1642779000000|2022-01-21 15:30:00|101.43|99.03|97.99|95.59|102.03|99.63|97.7|95.3|0
1642779300000|2022-01-21 15:35:00|98.03|95.63|97.5|95.1|99.59|97.19|95.67|93.27|0
1642779600000|2022-01-21 15:40:00|97.72|95.32|97.85|95.45|99.35|96.95|97.03|94.63|0
1642779900000|2022-01-21 15:45:00|97.88|95.48|96.61|94.21|98.95|96.55|96.54|94.14|0
1642780200000|2022-01-21 15:50:00|96.2|93.8|96.39|93.99|96.42|94.02|94.44|92.04|0
1642780500000|2022-01-21 15:55:00|96.57|94.17|95.58|93.18|97.18|94.78|94.38|91.98|0
1642780800000|2022-01-21 16:00:00|95.62|93.22|96.23|93.83|96.84|94.44|95.41|93.01|0
1642781100000|2022-01-21 16:05:00|96.12|93.72|94.3|91.9|96.26|93.86|93.95|91.55|0
1642781400000|2022-01-21 16:10:00|94.27|91.87|95.76|93.36|96.04|93.64|94.23|91.83|0
1642781700000|2022-01-21 16:15:00|95.58|93.18|94.02|91.62|95.65|93.25|93.74|91.34|0
1642782000000|2022-01-21 16:20:00|94.06|91.66|92.55|90.15|94.48|92.08|91.99|89.59|0
1642782300000|2022-01-21 16:25:00|92.58|90.18|91.89|89.49|93.21|90.81|91.89|89.49|0
1642782600000|2022-01-21 16:30:00|92.02|89.62|92.76|90.36|93.85|91.45|92.02|89.62|0
1642782900000|2022-01-21 16:35:00|92.65|90.25|95.25|92.85|95.34|92.94|92.48|90.08|0
1642783200000|2022-01-21 16:40:00|95.23|92.83|95.37|92.97|95.7|93.3|94.91|92.51|0
1642783500000|2022-01-21 16:45:00|95.2|92.8|96.89|94.49|97.25|94.85|94.8|92.4|0
1642783800000|2022-01-21 16:50:00|97|94.6|97.95|95.55|98.2|95.8|96.53|94.13|0
1642784100000|2022-01-21 16:55:00|98.06|95.66|96.92|94.52|98.06|95.66|96.7|94.3|0
1642784400000|2022-01-21 17:00:00|96.88|94.48|97.12|94.72|97.69|95.29|96.41|94.01|0
1642784700000|2022-01-21 17:05:00|97.25|94.85|97.28|94.88|97.47|95.07|96.19|93.79|0
1642785000000|2022-01-21 17:10:00|97.24|94.84|97.97|95.57|98.75|96.35|97.1|94.7|0
1642785300000|2022-01-21 17:15:00|98.05|95.65|98.56|96.16|99.01|96.61|97.5|95.1|0
1642785600000|2022-01-21 17:20:00|98.71|96.31|97.39|94.99|99.04|96.64|97.39|94.99|0
1642785900000|2022-01-21 17:25:00|97.42|95.02|97.64|95.24|97.83|95.43|96.62|94.22|0
1642786200000|2022-01-21 17:30:00|97.68|95.28|97.53|95.13|98.3|95.9|97.35|94.95|0
1642786500000|2022-01-21 17:35:00|97.24|94.84|98.08|95.68|99.04|96.64|96.62|94.22|0
1642786800000|2022-01-21 17:40:00|98.12|95.72|98.45|96.05|98.56|96.16|97.35|94.95|0
1642787100000|2022-01-21 17:45:00|98.56|96.16|99.45|97.05|99.52|97.12|97.53|95.13|0
1642787400000|2022-01-21 17:50:00|99.39|96.99|99.22|96.82|99.67|97.27|98.74|96.34|0
1642787700000|2022-01-21 17:55:00|99.37|96.97|98.77|96.37|99.82|97.42|98.33|95.93|0
1642788000000|2022-01-21 18:00:00|98.87|96.47|99.07|96.67|99.37|96.97|97.96|95.56|0
1642788300000|2022-01-21 18:05:00|98.99|96.59|98.96|96.56|99.25|96.85|98.4|96|0
1642788600000|2022-01-21 18:10:00|98.77|96.37|97.11|94.71|98.86|96.46|96.79|94.39|0
1642788900000|2022-01-21 18:15:00|97.26|94.86|98.8|96.4|99.14|96.74|97.15|94.75|0
1642789200000|2022-01-21 18:20:00|98.84|96.44|101.17|98.77|101.36|98.96|98.84|96.44|0
1642789500000|2022-01-21 18:25:00|101.19|98.79|100.76|98.36|101.51|99.11|100.27|97.87|0
1642789800000|2022-01-21 18:30:00|100.83|98.43|100.04|97.64|101.1|98.7|99.52|97.12|0
1642790100000|2022-01-21 18:35:00|100.08|97.68|99.37|96.97|100.57|98.17|98.54|96.14|0
1642790400000|2022-01-21 18:40:00|99.3|96.9|98.92|96.52|99.5|97.1|98.33|95.93|0
1642790700000|2022-01-21 18:45:00|98.91|96.51|99.73|97.33|100.74|98.34|98.68|96.28|0
1642791000000|2022-01-21 18:50:00|99.92|97.52|99.62|97.22|100.22|97.82|98.77|96.37|0
1642791300000|2022-01-21 18:55:00|99.66|97.26|101.11|98.71|101.68|99.28|99.51|97.11|0
1642791600000|2022-01-21 19:00:00|101.15|98.75|100.55|98.15|101.34|98.94|100.36|97.96|0
1642791900000|2022-01-21 19:05:00|100.62|98.22|100.92|98.52|100.92|98.52|99.47|97.07|0
1642792200000|2022-01-21 19:10:00|100.83|98.43|100.73|98.33|101.09|98.69|100.1|97.7|0
1642792500000|2022-01-21 19:15:00|100.79|98.39|100.88|98.48|100.96|98.56|99.98|97.58|0
1642792800000|2022-01-21 19:20:00|100.77|98.37|99.98|97.58|101.44|99.04|99.91|97.51|0
1642793100000|2022-01-21 19:25:00|100.05|97.65|102.46|100.06|102.62|100.22|100.05|97.65|0
1642793400000|2022-01-21 19:30:00|102.5|100.1|102.39|99.99|102.92|100.52|102.08|99.68|0
1642793700000|2022-01-21 19:35:00|102.41|100.01|101.59|99.19|103.03|100.63|101.4|99|0
1642794000000|2022-01-21 19:40:00|101.63|99.23|102.12|99.72|102.27|99.87|101.02|98.62|0
1642794300000|2022-01-21 19:45:00|102.15|99.75|101.7|99.3|102.19|99.79|101.47|99.07|0
1642794600000|2022-01-21 19:50:00|101.73|99.33|102.84|100.44|103.07|100.67|101.73|99.33|0
1642794900000|2022-01-21 19:55:00|102.87|100.47|104.64|102.24|104.64|102.24|102.64|100.24|0
1642795200000|2022-01-21 20:00:00|104.49|102.09|104.09|101.69|104.76|102.36|101.71|99.31|0
1642795500000|2022-01-21 20:05:00|104.05|101.65|105.87|103.47|106.3|103.9|104.05|101.65|0
1642795800000|2022-01-21 20:10:00|105.91|103.51|105.75|103.35|106.84|104.44|105.63|103.23|0
1642796100000|2022-01-21 20:15:00|105.87|103.47|104.81|102.41|106.64|104.24|103.88|101.48|0
1642796400000|2022-01-21 20:20:00|104.83|102.43|105.71|103.31|106.42|104.02|104.83|102.43|0
1642796700000|2022-01-21 20:25:00|105.75|103.35|106.61|104.21|107.48|105.08|105.63|103.23|0
1642797000000|2022-01-21 20:30:00|106.73|104.33|105.9|103.5|106.81|104.41|104.96|102.56|0
1642797300000|2022-01-21 20:35:00|105.94|103.54|104.65|102.25|105.94|103.54|104.61|102.21|0
1642797600000|2022-01-21 20:40:00|104.73|102.33|104.22|101.82|104.73|102.33|102.61|100.21|0
1642797900000|2022-01-21 20:45:00|104.41|102.01|104.02|101.62|105.23|102.83|103.6|101.2|0
1642798200000|2022-01-21 20:50:00|104.14|101.74|106.8|104.4|106.96|104.56|104.14|101.74|0
1642798500000|2022-01-21 20:55:00|106.48|104.08|109.55|107.15|109.55|107.15|106.13|103.73|0
1642798800000|2022-01-21 21:00:00|109.35|106.95|109.38|106.98|110.07|107.67|108.91|106.51|0
1642799100000|2022-01-21 21:05:00|109.34|106.94|110.14|107.74|110.23|107.83|109.1|106.7|0
1642799400000|2022-01-21 21:10:00|110.06|107.66|110.02|107.62|110.55|108.15|109.78|107.38|0
1643011500000|2022-01-24 08:05:00|104.68|102.28|104.46|102.06|105.22|102.82|104.44|102.04|0
1643011800000|2022-01-24 08:10:00|104.56|102.16|103.77|101.37|104.62|102.22|103.65|101.25|0
1643012100000|2022-01-24 08:15:00|103.92|101.52|103.31|100.91|103.92|101.52|102.99|100.59|0
1643012400000|2022-01-24 08:20:00|103.35|100.95|103.38|100.98|103.42|101.02|102.96|100.56|0
1643012700000|2022-01-24 08:25:00|103.42|101.02|103.34|100.94|103.88|101.48|103.19|100.79|0
1643013000000|2022-01-24 08:30:00|103.27|100.87|103.91|101.51|103.95|101.55|103.15|100.75|0
1643013300000|2022-01-24 08:35:00|103.93|101.53|103.8|101.4|104.22|101.82|103.7|101.3|0
1643013600000|2022-01-24 08:40:00|103.83|101.43|104.6|102.2|104.6|102.2|103.6|101.2|0
1643013900000|2022-01-24 08:45:00|104.64|102.24|104.25|101.85|104.76|102.36|103.72|101.32|0
1643014200000|2022-01-24 08:50:00|104.33|101.93|105.18|102.78|105.22|102.82|104.25|101.85|0
1643014500000|2022-01-24 08:55:00|105.26|102.86|105.88|103.48|106|103.6|105.1|102.7|0
1643014800000|2022-01-24 09:00:00|105.94|103.54|105.6|103.2|106.09|103.69|105.6|103.2|0
1643015100000|2022-01-24 09:05:00|105.64|103.24|105.56|103.16|106.11|103.71|105.15|102.75|0
1643015400000|2022-01-24 09:10:00|105.68|103.28|105.87|103.47|106.15|103.75|105.54|103.14|0
1643015700000|2022-01-24 09:15:00|105.83|103.43|106.54|104.14|106.61|104.21|105.83|103.43|0
1643016000000|2022-01-24 09:20:00|106.5|104.1|107.04|104.64|107.24|104.84|106.48|104.08|0
1643016300000|2022-01-24 09:25:00|106.97|104.57|107.1|104.7|109.34|106.94|105.92|103.52|0
1643016600000|2022-01-24 09:30:00|107.18|104.78|107.14|104.74|107.24|104.84|106.79|104.39|0
1643016900000|2022-01-24 09:35:00|107.1|104.7|107.26|104.86|107.3|104.9|106.67|104.27|0
1643017200000|2022-01-24 09:40:00|107.28|104.88|107.25|104.85|107.53|105.13|106.86|104.46|0
1643017500000|2022-01-24 09:45:00|107.29|104.89|107.33|104.93|108|105.6|107.29|104.89|0
1643017800000|2022-01-24 09:50:00|107.29|104.89|107.21|104.81|107.37|104.97|106.62|104.22|0
1643018100000|2022-01-24 09:55:00|107.13|104.73|107.25|104.85|107.51|105.11|106.89|104.49|0
1643018400000|2022-01-24 10:00:00|107.27|104.87|108.16|105.76|108.31|105.91|107.25|104.85|0
1643018700000|2022-01-24 10:05:00|108.04|105.64|109.13|106.73|109.17|106.77|107.82|105.42|0
1643019000000|2022-01-24 10:10:00|109.17|106.77|109.83|107.43|110.11|107.71|109.15|106.75|0
1643019300000|2022-01-24 10:15:00|109.87|107.47|110.91|108.51|111.75|109.35|108|105.6|0
1643019600000|2022-01-24 10:20:00|110.97|108.57|112.34|109.94|112.36|109.96|110.41|108.01|0
1643019900000|2022-01-24 10:25:00|112.31|109.91|112.48|110.08|112.6|110.2|111.7|109.3|0
1643020200000|2022-01-24 10:30:00|112.52|110.12|111.98|109.58|112.99|110.59|111.45|109.05|0
1643020500000|2022-01-24 10:35:00|111.94|109.54|112.23|109.83|112.39|109.99|111.74|109.34|0
1643020800000|2022-01-24 10:40:00|112.27|109.87|113.62|111.22|114.19|111.79|111.98|109.58|0
1643021100000|2022-01-24 10:45:00|113.58|111.18|113.46|111.06|113.95|111.55|112.72|110.32|0
1643021400000|2022-01-24 10:50:00|113.33|110.93|113.08|110.68|113.85|111.45|113|110.6|0
1643021700000|2022-01-24 10:55:00|113.17|110.77|111.97|109.57|114.76|112.36|111.32|108.92|0
1643022000000|2022-01-24 11:00:00|111.93|109.53|111.93|109.53|112.3|109.9|111.44|109.04|0
1643022300000|2022-01-24 11:05:00|111.95|109.55|110.67|108.27|111.97|109.57|110.67|108.27|0
1643022600000|2022-01-24 11:10:00|110.71|108.31|110.26|107.86|110.71|108.31|110.26|107.86|0
1643022900000|2022-01-24 11:15:00|110.3|107.9|111.88|109.48|111.92|109.52|109.98|107.58|0
1643023200000|2022-01-24 11:20:00|111.84|109.44|111.15|108.75|112.03|109.63|111.11|108.71|0
1643023500000|2022-01-24 11:25:00|111.11|108.71|112.04|109.64|112.25|109.85|110.78|108.38|0
1643023800000|2022-01-24 11:30:00|112.13|109.73|112|109.6|112.25|109.85|111.84|109.44|0
1643024100000|2022-01-24 11:35:00|112.04|109.64|111.18|108.78|112.33|109.93|111.06|108.66|0
1643024400000|2022-01-24 11:40:00|111.14|108.74|111.18|108.78|111.3|108.9|110.57|108.17|0
1643024700000|2022-01-24 11:45:00|111.14|108.74|110.29|107.89|111.18|108.78|110.07|107.67|0
1643025000000|2022-01-24 11:50:00|110.27|107.87|110.48|108.08|111.76|109.36|109.1|106.7|0
1643025300000|2022-01-24 11:55:00|110.5|108.1|110.16|107.76|110.64|108.24|110.12|107.72|0
1643025600000|2022-01-24 12:00:00|110|107.6|111.55|109.15|111.55|109.15|109.73|107.33|0
1643025900000|2022-01-24 12:05:00|111.49|109.09|112.55|110.15|112.67|110.27|110.39|107.99|0
1643026200000|2022-01-24 12:10:00|112.46|110.06|112.58|110.18|112.91|110.51|112.14|109.74|0
1643026500000|2022-01-24 12:15:00|112.54|110.14|112.48|110.08|112.75|110.35|111.87|109.47|0
1643026800000|2022-01-24 12:20:00|112.5|110.1|112.66|110.26|113.42|111.02|112.5|110.1|0
1643027100000|2022-01-24 12:25:00|112.62|110.22|112.56|110.16|112.72|110.32|112.05|109.65|0
1643027400000|2022-01-24 12:30:00|112.62|110.22|113.48|111.08|113.48|111.08|111.96|109.56|0
1643027700000|2022-01-24 12:35:00|113.44|111.04|113.44|111.04|113.6|111.2|112.86|110.46|0
1643028000000|2022-01-24 12:40:00|113.4|111|114.31|111.91|114.31|111.91|113.36|110.96|0
1643028300000|2022-01-24 12:45:00|114.26|111.86|113.93|111.53|114.26|111.86|113.35|110.95|0
1643028600000|2022-01-24 12:50:00|113.89|111.49|113.99|111.59|114.51|112.11|113.85|111.45|0
1643028900000|2022-01-24 12:55:00|113.85|111.45|114.17|111.77|114.17|111.77|113.47|111.07|0
1643029200000|2022-01-24 13:00:00|114.22|111.82|116.27|113.87|116.69|114.29|113.78|111.38|0
1643029500000|2022-01-24 13:05:00|116.19|113.79|115.3|112.9|116.31|113.91|115.3|112.9|0
1643029800000|2022-01-24 13:10:00|115.43|113.03|115.85|113.45|116.35|113.95|115.35|112.95|0
1643030100000|2022-01-24 13:15:00|115.89|113.49|116.85|114.45|116.94|114.54|115.47|113.07|0
1643030400000|2022-01-24 13:20:00|116.77|114.37|118|115.6|118.08|115.68|116.68|114.28|0
1643030700000|2022-01-24 13:25:00|118.08|115.68|119.11|116.71|119.33|116.93|116.8|114.4|0
1643031000000|2022-01-24 13:30:00|119.16|116.76|119.76|117.36|119.97|117.57|119.14|116.74|0
1643031300000|2022-01-24 13:35:00|119.58|117.18|120.4|118|121.27|118.87|119.58|117.18|0
1643031600000|2022-01-24 13:40:00|120.18|117.78|121.29|118.89|122.03|119.63|120.18|117.78|0
1643031900000|2022-01-24 13:45:00|121.33|118.93|120.98|118.58|121.55|119.15|120.46|118.06|0
1643032200000|2022-01-24 13:50:00|121.15|118.75|121.75|119.35|121.75|119.35|120.71|118.31|0
1643032500000|2022-01-24 13:55:00|121.66|119.26|123.49|121.09|123.58|121.18|121.49|119.09|0
1643032800000|2022-01-24 14:00:00|124.02|121.62|125.07|122.67|125.96|123.56|121.52|119.12|0
1643033100000|2022-01-24 14:05:00|124.98|122.58|127.39|124.99|127.75|125.35|124.94|122.54|0
1643033400000|2022-01-24 14:10:00|127.43|125.03|125.33|122.93|127.61|125.21|125.24|122.84|0
1643033700000|2022-01-24 14:15:00|125.31|122.91|126.58|124.18|126.67|124.27|124.27|121.87|0
1643034000000|2022-01-24 14:20:00|126.61|124.21|126.89|124.49|127.52|125.12|126.54|124.14|0
1643034300000|2022-01-24 14:25:00|126.85|124.45|127.22|124.82|127.31|124.91|125.29|122.89|0
1643034600000|2022-01-24 14:30:00|127.35|124.95|126.95|124.55|129.29|126.89|126.28|123.88|0
1643034900000|2022-01-24 14:35:00|127.44|125.04|124.74|122.34|127.58|125.18|123.09|120.69|0
1643035200000|2022-01-24 14:40:00|124.44|122.04|129.68|125.36|129.91|125.59|123.56|121.16|0
1643035500000|2022-01-24 14:45:00|129.59|125.27|129.4|127|130.96|127.6|127.59|125.19|0
1643035800000|2022-01-24 14:50:00|129.36|126.96|128.03|125.63|132.12|129.72|126.99|124.59|0
1643036100000|2022-01-24 14:55:00|128.17|125.77|131.87|129.47|132.01|129.61|127.32|124.92|0
1643036400000|2022-01-24 15:00:00|132.15|129.75|134.7|132.3|137.48|135.08|130.77|128.37|0
1643036700000|2022-01-24 15:05:00|134.75|132.35|138.26|133.94|138.26|134.85|133.76|131.34|0
1643037000000|2022-01-24 15:10:00|138.55|134.23|136.55|133.19|139.46|136.82|131.95|129.55|0
1643037300000|2022-01-24 15:15:00|136.41|133.05|139.89|136.53|139.89|136.53|136.03|132.67|0
1643037600000|2022-01-24 15:20:00|139.92|136.56|136.89|133.53|141.52|138.16|136.89|133.53|0
1643037900000|2022-01-24 15:25:00|136.94|133.58|136.89|133.53|137.22|133.86|134.76|131.4|0
1643038200000|2022-01-24 15:30:00|136.82|133.46|133.12|129.76|138.38|135.02|132.48|129.12|0
1643038500000|2022-01-24 15:35:00|133.45|130.09|132.16|128.8|134.47|131.11|130.83|127.47|0
1643038800000|2022-01-24 15:40:00|132.39|129.03|129.03|125.67|133.65|130.29|128.87|125.51|0
1643039100000|2022-01-24 15:45:00|129.19|125.83|133.51|130.15|134.49|131.13|129.01|125.65|0
1643039400000|2022-01-24 15:50:00|133.58|130.22|127.16|123.8|138.62|135.26|126.71|123.35|0
1643039700000|2022-01-24 15:55:00|127.07|123.71|129.58|126.22|129.99|126.63|126.94|123.58|0
1643040000000|2022-01-24 16:00:00|129.69|126.33|130.75|128.35|131.13|128.73|129.23|126.22|0
1643040300000|2022-01-24 16:05:00|130.82|128.42|132.06|129.66|132.48|130.08|130.82|128.42|0
1643040600000|2022-01-24 16:10:00|132.01|129.61|133.07|130.67|133.56|131.16|130.9|128.5|0
1643040900000|2022-01-24 16:15:00|133.3|130.9|133.4|131|133.97|131.57|131.78|129.38|0
1643041200000|2022-01-24 16:20:00|133.37|130.97|133.6|131.2|133.79|131.39|131.31|128.91|0
1643041500000|2022-01-24 16:25:00|133.18|130.78|132.24|129.84|134.24|131.84|132.24|129.84|0
1643041800000|2022-01-24 16:30:00|132.19|129.79|133.18|130.78|133.79|131.39|131.7|129.3|0
1643042100000|2022-01-24 16:35:00|133.27|130.87|136.65|134.25|137.04|134.64|132.73|130.33|0
1643042400000|2022-01-24 16:40:00|136.61|134.21|139.3|135.94|139.89|137.15|136.46|134.06|0
1643042700000|2022-01-24 16:45:00|139.16|135.8|144.12|140.76|144.15|140.79|136.94|133.58|0
1643043000000|2022-01-24 16:50:00|144.52|141.16|140.13|136.77|144.52|141.16|140.08|136.72|0
1643043300000|2022-01-24 16:55:00|140.08|136.72|138.39|135.99|140.62|137.74|138.39|135.7|0
1643043600000|2022-01-24 17:00:00|138.41|136.01|141.24|138.84|141.41|139.01|138.01|135.61|0
1643043900000|2022-01-24 17:05:00|141.26|138.86|144.18|141.78|144.53|142.13|140.26|137.86|0
1643044200000|2022-01-24 17:10:00|144.13|141.73|146.41|144.01|147.19|144.79|142.01|139.61|0
1643044500000|2022-01-24 17:15:00|146.46|144.06|150.01|147.61|150.78|148.38|146.46|144.06|0
1643044800000|2022-01-24 17:20:00|150.76|148.36|151.29|148.89|151.7|149.3|148.99|146.59|0
1643045100000|2022-01-24 17:25:00|151.08|148.68|149.65|147.25|153.3|150.9|148.53|146.13|0
1643045400000|2022-01-24 17:30:00|149.7|147.3|149.67|147.27|151.08|148.68|149.09|146.69|0
1643045700000|2022-01-24 17:35:00|149.49|147.09|150.26|147.86|152|149.6|149.49|147.09|0
1643046000000|2022-01-24 17:40:00|150.66|148.26|147.42|145.02|152.05|149.65|146.87|144.47|0
1643046300000|2022-01-24 17:45:00|147.17|144.77|146.52|144.12|147.69|145.29|145.92|143.52|0
1643046600000|2022-01-24 17:50:00|146.77|144.37|143.3|140.9|148.17|145.77|143.16|140.76|0
1643046900000|2022-01-24 17:55:00|143.21|140.81|141.74|139.34|147.72|145.32|140.13|137.73|0
1643047200000|2022-01-24 18:00:00|141.69|139.29|140.93|138.53|143.01|140.61|140.86|138.46|0
1643047500000|2022-01-24 18:05:00|140.76|138.36|138.52|136.12|141.83|139.43|137.06|134.66|0
1643047800000|2022-01-24 18:10:00|138.42|136.02|136.49|134.09|138.92|136.52|136.49|134.09|0
1643048100000|2022-01-24 18:15:00|136.59|134.19|130.12|127.72|136.92|134.52|129.89|127.49|0
1643048400000|2022-01-24 18:20:00|130.21|127.81|134.27|131.87|134.27|131.87|129.89|127.49|0
1643048700000|2022-01-24 18:25:00|134.08|131.68|135.65|133.25|135.65|133.25|132.07|129.67|0
1643049000000|2022-01-24 18:30:00|135.75|133.35|132.39|129.99|135.99|133.59|132.07|129.67|0
1643049300000|2022-01-24 18:35:00|132.63|130.23|132.49|130.09|135.5|133.1|132.25|129.85|0
1643049600000|2022-01-24 18:40:00|132.44|130.04|134.31|131.91|135.02|132.62|132.25|129.85|0
1643049900000|2022-01-24 18:45:00|134.19|131.79|129.9|127.5|134.19|131.79|129.9|127.5|0
1643050200000|2022-01-24 18:50:00|129.81|127.41|129.03|126.63|130.54|128.14|128.53|126.13|0
1643050500000|2022-01-24 18:55:00|128.94|126.54|122.85|120.45|128.94|126.54|122.4|120|0
1643050800000|2022-01-24 19:00:00|122.67|120.27|122.1|119.7|122.89|120.49|119.83|117.43|0
1643051100000|2022-01-24 19:05:00|122.19|119.79|121.48|119.08|122.34|119.94|120.7|118.3|0
1643051400000|2022-01-24 19:10:00|121.35|118.95|130.23|127.83|130.8|128.4|120.22|117.82|0
1643051700000|2022-01-24 19:15:00|129.95|127.55|131.02|128.62|131.92|129.52|129.34|126.94|0
1643052000000|2022-01-24 19:20:00|131.6|129.2|129.27|126.87|131.6|129.2|123.95|121.55|0
1643052300000|2022-01-24 19:25:00|129.55|127.15|128.69|126.29|129.59|127.19|127.66|125.26|0
1643052600000|2022-01-24 19:30:00|128.88|126.48|128.85|126.45|128.88|126.48|126.21|123.81|0
1643052900000|2022-01-24 19:35:00|128.44|126.04|130.89|128.49|131.83|129.43|128.16|125.76|0
1643053200000|2022-01-24 19:40:00|130.8|128.4|131.12|128.72|131.55|129.15|130.08|127.68|0
1643053500000|2022-01-24 19:45:00|131.03|128.63|129.76|127.36|133.13|130.73|127.84|125.44|0
1643053800000|2022-01-24 19:50:00|129.72|127.32|128.87|126.47|131.59|129.19|128.69|126.29|0
1643054100000|2022-01-24 19:55:00|128.82|126.42|126.3|123.9|130|127.6|126.05|123.65|0
1643054400000|2022-01-24 20:00:00|126.59|124.19|125.45|123.05|126.59|124.19|124.13|121.73|0
1643054700000|2022-01-24 20:05:00|125.38|122.98|123.87|121.47|128.5|126.1|123.8|121.4|0
1643055000000|2022-01-24 20:10:00|123.91|121.51|121.22|118.82|123.91|121.51|121.13|118.73|0
1643055300000|2022-01-24 20:15:00|121.24|118.84|122.93|120.53|123.33|120.93|119.18|116.78|0
1643055600000|2022-01-24 20:20:00|122.71|120.31|120.3|117.9|122.71|120.31|119.44|117.04|0
1643055900000|2022-01-24 20:25:00|120.21|117.81|119.99|117.59|121.61|119.21|118.45|116.05|0
1643056200000|2022-01-24 20:30:00|120.3|117.9|117.29|114.89|121.34|118.94|114.53|112.13|0
1643056500000|2022-01-24 20:35:00|117.21|114.81|116.23|113.83|118.72|116.32|116.12|113.72|0
1643056800000|2022-01-24 20:40:00|116.48|114.08|114.46|112.06|119.87|117.47|113.26|110.86|0
1643057100000|2022-01-24 20:45:00|114.36|111.96|110.03|107.63|114.36|111.96|109.97|107.57|0
1643057400000|2022-01-24 20:50:00|110.01|107.61|106.68|104.28|110.01|107.61|105.97|103.57|0
1643057700000|2022-01-24 20:55:00|107|104.6|105.46|103.06|108.27|105.87|104.69|102.29|0
1643058000000|2022-01-24 21:00:00|105.5|103.1|106.09|103.69|106.84|104.44|105.5|103.1|0
1643058300000|2022-01-24 21:05:00|106.17|103.77|107.19|104.79|107.39|104.99|106.17|103.77|0
1643058600000|2022-01-24 21:10:00|107.35|104.95|105.26|102.86|107.35|104.95|104.88|102.48|0
1643058900000|2022-01-24 21:15:00|105.17|102.37|105.23|102.43|105.25|102.45|104.69|101.89|0
1643059200000|2022-01-24 21:20:00|105.15|102.35|105.42|102.62|105.52|102.72|104.78|101.98|0
1643059500000|2022-01-24 21:25:00|105.38|102.58|105.93|103.13|106.04|103.24|105.38|102.58|0
1643059800000|2022-01-24 21:30:00|105.95|103.15|105.92|103.12|106.3|103.5|105.67|102.87|0
1643060100000|2022-01-24 21:35:00|106|103.2|106.12|103.32|106.28|103.48|105.96|103.16|0
1643060400000|2022-01-24 21:40:00|106.16|103.36|106.39|103.59|106.47|103.67|105.88|103.08|0
1643060700000|2022-01-24 21:45:00|106.37|103.57|105.57|102.77|106.37|103.57|105.53|102.73|0
1643061000000|2022-01-24 21:50:00|105.59|102.79|104.65|101.85|105.59|102.79|104.63|101.83|0
1643061300000|2022-01-24 21:55:00|104.59|101.79|105.12|102.32|105.14|102.34|104.59|101.79|0
1643061600000|2022-01-24 22:00:00|104.99|102.19|105.19|102.39|105.32|102.52|104.96|102.16|0
1643061900000|2022-01-24 22:05:00|105.22|102.42|105.32|102.52|105.4|102.6|105.19|102.39|0
1643062200000|2022-01-24 22:10:00|105.33|102.53|105.21|102.41|105.35|102.55|105.13|102.33|0
1643062500000|2022-01-24 22:15:00|105.19|102.39|105.32|102.52|105.37|102.57|105.14|102.34|0
1643062800000|2022-01-24 22:20:00|105.33|102.53|105.44|102.64|105.44|102.64|105.26|102.46|0
1643063100000|2022-01-24 22:25:00|105.45|102.65|105.46|102.66|105.46|102.66|105.33|102.53|0
1643063400000|2022-01-24 22:30:00|105.44|102.64|105.6|102.8|105.6|102.8|105.43|102.63|0
1643063700000|2022-01-24 22:35:00|105.59|102.79|105.58|102.78|105.62|102.82|105.57|102.77|0
1643064000000|2022-01-24 22:40:00|105.63|102.83|105.93|103.13|105.93|103.13|105.61|102.81|0
1643064300000|2022-01-24 22:45:00|105.91|103.11|105.88|103.08|105.98|103.18|105.83|103.03|0
1643064600000|2022-01-24 22:50:00|105.89|103.09|105.66|102.86|105.94|103.14|105.61|102.81|0
1643064900000|2022-01-24 22:55:00|105.65|102.85|105.63|102.83|105.65|102.85|105.4|102.6|0
1643065200000|2022-01-24 23:00:00|105.95|103.15|106.44|103.64|106.53|103.73|105.5|102.7|0
1643065500000|2022-01-24 23:05:00|106.51|103.71|106.24|103.44|106.51|103.71|105.54|102.74|0
1643065800000|2022-01-24 23:10:00|106.1|103.3|105.61|102.81|106.32|103.52|105.34|102.54|0
1643066100000|2022-01-24 23:15:00|105.53|102.73|106.08|103.28|106.31|103.51|105.34|102.54|0
1643066400000|2022-01-24 23:20:00|106.1|103.3|107.67|104.87|107.75|104.95|106.1|103.3|0
1643066700000|2022-01-24 23:25:00|107.63|104.83|108.66|105.86|108.66|105.86|107.51|104.71|0
1643067000000|2022-01-24 23:30:00|108.58|105.78|109.22|106.42|109.78|106.98|108.54|105.74|0
1643067300000|2022-01-24 23:35:00|109.18|106.38|108.44|105.64|109.22|106.42|108.3|105.5|0
1643067600000|2022-01-24 23:40:00|108.42|105.62|107.82|105.02|108.46|105.66|107.78|104.98|0
1643067900000|2022-01-24 23:45:00|107.8|105|107.7|104.9|107.94|105.14|107.46|104.66|0
1643068200000|2022-01-24 23:50:00|107.76|104.96|107.24|104.44|108.17|105.37|106.99|104.19|0
1643068500000|2022-01-24 23:55:00|107.26|104.46|106.89|104.09|107.62|104.82|106.79|103.99|0
1643068800000|2022-01-25 00:00:00|106.83|104.03|108.05|105.25|108.13|105.33|106.47|103.67|0
1643069100000|2022-01-25 00:05:00|108.21|105.41|109.32|106.52|109.36|106.56|108.21|105.41|0
1643069400000|2022-01-25 00:10:00|109.36|106.56|108.56|105.76|109.4|106.6|108.44|105.64|0
1643069700000|2022-01-25 00:15:00|108.54|105.74|108.28|105.48|108.68|105.88|107.84|105.04|0
1643070000000|2022-01-25 00:20:00|108.24|105.44|109.08|106.28|109.1|106.3|108.22|105.42|0
1643070300000|2022-01-25 00:25:00|109.14|106.34|109.09|106.29|109.6|106.8|108.8|106|0
1643070600000|2022-01-25 00:30:00|109.03|106.23|108.04|105.24|109.03|106.23|107.64|104.84|0
1643070900000|2022-01-25 00:35:00|108.12|105.32|109.07|106.27|109.23|106.43|108.08|105.28|0
1643071200000|2022-01-25 00:40:00|109.03|106.23|109.45|106.65|109.71|106.91|108.51|105.71|0
1643071500000|2022-01-25 00:45:00|109.43|106.63|110.07|107.27|110.07|107.27|109.39|106.59|0
1643071800000|2022-01-25 00:50:00|110.03|107.23|111|108.2|111.2|108.4|110.03|107.23|0
1643072100000|2022-01-25 00:55:00|110.94|108.14|112.47|109.67|112.66|109.86|110.94|108.14|0
1643072400000|2022-01-25 01:00:00|112.43|109.63|113.21|110.41|113.31|110.51|111.69|108.89|0
1643072700000|2022-01-25 01:05:00|113.13|110.33|113.25|110.45|113.25|110.45|112.06|109.26|0
1643073000000|2022-01-25 01:10:00|113.23|110.43|114.33|111.53|114.33|111.53|112.67|109.87|0
1643073300000|2022-01-25 01:15:00|114.25|111.45|113.04|110.24|114.29|111.49|112.46|109.66|0
1643073600000|2022-01-25 01:20:00|112.91|110.11|112.48|109.68|113.08|110.28|112.05|109.25|0
1643073900000|2022-01-25 01:25:00|112.5|109.7|111.84|109.04|112.73|109.93|111.35|108.55|0
1643074200000|2022-01-25 01:30:00|111.86|109.06|114.13|111.33|114.5|111.7|111.76|108.96|0
1643074500000|2022-01-25 01:35:00|114.29|111.49|115|112.2|115.08|112.28|114.29|111.49|0
1643074800000|2022-01-25 01:40:00|115.02|112.22|115|112.2|115.67|112.87|114.68|111.88|0
1643075100000|2022-01-25 01:45:00|114.97|112.17|113.42|110.62|115.33|112.53|113.36|110.56|0
1643075400000|2022-01-25 01:50:00|113.5|110.7|113.93|111.13|114.22|111.42|113.19|110.39|0
1643075700000|2022-01-25 01:55:00|114.02|111.22|113.85|111.05|114.91|112.11|113.66|110.86|0
1643076000000|2022-01-25 02:00:00|114.01|111.21|114.63|111.83|114.99|112.19|114.01|111.21|0
1643076300000|2022-01-25 02:05:00|114.61|111.81|115.17|112.37|115.21|112.41|114.47|111.67|0
1643076600000|2022-01-25 02:10:00|115.09|112.29|114.92|112.12|115.34|112.54|114.26|111.46|0
1643076900000|2022-01-25 02:15:00|114.96|112.16|115.42|112.62|115.55|112.75|114.63|111.83|0
1643077200000|2022-01-25 02:20:00|115.54|112.74|115.71|112.91|116.13|113.33|115.29|112.49|0
1643077500000|2022-01-25 02:25:00|115.73|112.93|115.37|112.57|115.73|112.93|115.04|112.24|0
1643077800000|2022-01-25 02:30:00|115.54|112.74|114.62|111.82|115.54|112.74|114.33|111.53|0
1643078100000|2022-01-25 02:35:00|114.66|111.86|115.37|112.57|115.37|112.57|114.5|111.7|0
1643078400000|2022-01-25 02:40:00|115.33|112.53|115.74|112.94|115.83|113.03|114.97|112.17|0
1643078700000|2022-01-25 02:45:00|115.79|112.99|114.95|112.15|115.83|113.03|114.95|112.15|0
1643079000000|2022-01-25 02:50:00|114.99|112.19|114.74|111.94|115.11|112.31|114.53|111.73|0
1643079300000|2022-01-25 02:55:00|114.78|111.98|113.95|111.15|115.2|112.4|113.74|110.94|0
1643079600000|2022-01-25 03:00:00|113.91|111.11|115.44|112.64|115.44|112.64|113.91|111.11|0
1643079900000|2022-01-25 03:05:00|115.3|112.5|115.71|112.91|115.71|112.91|115.21|112.41|0
1643080200000|2022-01-25 03:10:00|115.8|113|116.59|113.79|116.78|113.98|115.8|113|0
1643080500000|2022-01-25 03:15:00|116.45|113.65|116.23|113.43|116.95|114.15|116.02|113.22|0
1643080800000|2022-01-25 03:20:00|116.19|113.39|116.27|113.47|116.57|113.77|115.98|113.18|0
1643081100000|2022-01-25 03:25:00|116.36|113.56|116.25|113.45|116.61|113.81|116.21|113.41|0
1643081400000|2022-01-25 03:30:00|116.29|113.49|116.61|113.81|116.69|113.89|115.93|113.13|0
1643081700000|2022-01-25 03:35:00|116.94|114.14|116.35|113.55|116.97|114.17|116.33|113.53|0
1643082000000|2022-01-25 03:40:00|116.31|113.51|115.84|113.04|116.31|113.51|115.22|112.42|0
1643082300000|2022-01-25 03:45:00|115.87|113.07|116.85|114.05|116.94|114.14|115.87|113.07|0
1643082600000|2022-01-25 03:50:00|116.81|114.01|116.89|114.09|116.98|114.18|116.73|113.93|0
1643082900000|2022-01-25 03:55:00|116.85|114.05|116.81|114.01|117.04|114.24|116.77|113.97|0
1643083200000|2022-01-25 04:00:00|116.79|113.99|117.1|114.3|117.1|114.3|116.76|113.96|0
1643083500000|2022-01-25 04:05:00|117.06|114.26|116.3|113.5|117.19|114.39|116.15|113.35|0
1643083800000|2022-01-25 04:10:00|116.28|113.48|116.8|114|116.89|114.09|116.21|113.41|0
1643084100000|2022-01-25 04:15:00|116.84|114.04|116.53|113.73|116.89|114.09|116.08|113.28|0
1643084400000|2022-01-25 04:20:00|116.5|113.7|116.63|113.83|116.8|114|116.4|113.6|0
1643084700000|2022-01-25 04:25:00|116.67|113.87|116.67|113.87|116.67|113.87|116.46|113.66|0
1643085000000|2022-01-25 04:30:00|116.71|113.91|117.68|114.88|117.71|114.91|116.46|113.66|0
1643085300000|2022-01-25 04:35:00|117.81|115.01|118.11|115.31|118.24|115.44|117.56|114.76|0
1643085600000|2022-01-25 04:40:00|118.07|115.27|118.26|115.46|118.71|115.91|118.06|115.26|0
1643085900000|2022-01-25 04:45:00|118.47|115.67|118.15|115.35|118.49|115.69|117.93|115.13|0
1643086200000|2022-01-25 04:50:00|118.13|115.33|118.27|115.47|118.49|115.69|117.97|115.17|0
1643086500000|2022-01-25 04:55:00|118.3|115.5|117.84|115.04|118.3|115.5|117.72|114.92|0
1643086800000|2022-01-25 05:00:00|117.89|115.09|118.35|115.55|119.08|116.28|117.84|115.04|0
1643087100000|2022-01-25 05:05:00|118.42|115.62|117.5|114.7|118.48|115.68|117.18|114.38|0
1643087400000|2022-01-25 05:10:00|117.46|114.66|117.11|114.31|117.58|114.78|116.86|114.06|0
1643087700000|2022-01-25 05:15:00|117.2|114.4|117.32|114.52|117.71|114.91|117.11|114.31|0
1643088000000|2022-01-25 05:20:00|117.35|114.55|116.56|113.76|117.37|114.57|116.52|113.72|0
1643088300000|2022-01-25 05:25:00|116.6|113.8|117.02|114.22|117.02|114.22|116.29|113.49|0
1643088600000|2022-01-25 05:30:00|116.9|114.1|116.2|113.4|117.07|114.27|115.59|112.79|0
1643088900000|2022-01-25 05:35:00|116.26|113.46|116.13|113.33|116.39|113.59|115.92|113.12|0
1643089200000|2022-01-25 05:40:00|116.09|113.29|114.27|111.47|116.09|113.29|114.04|111.24|0
1643089500000|2022-01-25 05:45:00|114.21|111.41|114.23|111.43|114.85|112.05|113.84|111.04|0
1643089800000|2022-01-25 05:50:00|114.21|111.41|114.4|111.6|114.58|111.78|114.04|111.24|0
1643090100000|2022-01-25 05:55:00|114.42|111.62|114.52|111.72|114.65|111.85|114.04|111.24|0
1643090400000|2022-01-25 06:00:00|114.33|111.53|115.25|112.45|115.33|112.53|113.34|110.54|0
1643090700000|2022-01-25 06:05:00|115.16|112.36|114.85|112.05|115.35|112.55|114.37|111.57|0
1643091000000|2022-01-25 06:10:00|114.83|112.03|115.27|112.47|115.71|112.91|114.68|111.88|0
1643091300000|2022-01-25 06:15:00|115.39|112.59|114.24|111.44|115.58|112.78|114.09|111.29|0
1643091600000|2022-01-25 06:20:00|114.22|111.42|114.7|111.9|114.7|111.9|113.74|110.94|0
1643091900000|2022-01-25 06:25:00|114.57|111.77|115.01|112.21|115.15|112.35|114.47|111.67|0
1643092200000|2022-01-25 06:30:00|114.94|112.14|115.03|112.23|115.57|112.77|114.94|112.14|0
1643092500000|2022-01-25 06:35:00|114.98|112.18|114.63|111.83|115.13|112.33|114.32|111.52|0
1643092800000|2022-01-25 06:40:00|114.69|111.89|114.77|111.97|114.98|112.18|114.42|111.62|0
1643093100000|2022-01-25 06:45:00|114.71|111.91|113.73|110.93|115.02|112.22|113.56|110.76|0
1643093400000|2022-01-25 06:50:00|113.65|110.85|113.68|110.88|114.04|111.24|113.44|110.64|0
1643093700000|2022-01-25 06:55:00|113.71|110.91|114.37|111.57|114.6|111.8|113.64|110.84|0
1643094000000|2022-01-25 07:00:00|114.39|111.59|115.08|112.28|115.12|112.32|113.43|110.63|0
1643094300000|2022-01-25 07:05:00|114.97|112.17|116.61|113.81|116.82|114.02|114.97|112.17|0
1643094600000|2022-01-25 07:10:00|116.57|113.77|117.89|115.09|117.89|115.09|116.17|113.37|0
1643094900000|2022-01-25 07:15:00|117.91|115.11|117.95|115.15|118.83|116.03|117.18|114.38|0
1643095200000|2022-01-25 07:20:00|118.01|115.21|120.98|118.18|121.35|118.55|116.8|114|0
1643095500000|2022-01-25 07:25:00|120.96|118.16|119.83|117.03|120.96|118.16|119.66|116.86|0
1643095800000|2022-01-25 07:30:00|120|117.2|120.05|117.25|120.09|117.29|118.93|116.13|0
1643096100000|2022-01-25 07:35:00|120|117.2|118.84|116.04|120|117.2|118.54|115.74|0
1643096400000|2022-01-25 07:40:00|118.8|116|118.62|115.82|118.99|116.19|118.11|115.31|0
1643096700000|2022-01-25 07:45:00|118.58|115.78|117.9|115.1|118.79|115.99|117.81|115.01|0
1643097000000|2022-01-25 07:50:00|117.98|115.18|117.45|114.65|118.24|115.44|117.28|114.48|0
1643097300000|2022-01-25 07:55:00|117.43|114.63|117.04|114.24|118.11|115.31|117.04|114.24|0
1643097600000|2022-01-25 08:00:00|116.92|114.12|118.27|115.47|118.27|115.47|116.92|114.12|0
1643097900000|2022-01-25 08:05:00|118.07|115.87|118.84|116.44|119.66|117.26|117.71|115.31|0
1643098200000|2022-01-25 08:10:00|118.8|116.4|116.54|114.14|118.97|116.57|116.54|114.14|0
1643098500000|2022-01-25 08:15:00|116.67|114.27|118.21|115.81|119.4|117|116.35|113.95|0
1643098800000|2022-01-25 08:20:00|118.08|115.68|119.88|117.48|120.01|117.61|117.87|115.47|0
1643099100000|2022-01-25 08:25:00|119.71|117.31|121.26|118.86|121.53|119.13|119.53|117.13|0
1643099400000|2022-01-25 08:30:00|121.09|118.69|119.51|117.11|121.09|118.69|117.71|115.31|0
1643099700000|2022-01-25 08:35:00|119.64|117.24|118.66|116.26|119.88|117.48|118.36|115.96|0
1643100000000|2022-01-25 08:40:00|118.72|116.32|118.74|116.34|119.3|116.9|118.51|116.11|0
1643100300000|2022-01-25 08:45:00|118.78|116.38|118.61|116.21|119.51|117.11|118.48|116.08|0
1643100600000|2022-01-25 08:50:00|118.65|116.25|119.16|116.76|119.16|116.76|117.38|114.98|0
1643100900000|2022-01-25 08:55:00|119.03|116.63|119.91|117.51|120.02|117.62|118.73|116.33|0
1643101200000|2022-01-25 09:00:00|119.85|117.45|120.1|117.7|120.84|118.44|119.61|117.21|0
1643101500000|2022-01-25 09:05:00|120.15|117.75|119.11|116.71|120.45|118.05|119.11|116.71|0
1643101800000|2022-01-25 09:10:00|119.18|116.78|119.63|117.23|120.06|117.66|118.64|116.24|0
1643102100000|2022-01-25 09:15:00|119.71|117.31|119.15|116.75|119.88|117.48|118.38|115.98|0
1643102400000|2022-01-25 09:20:00|119.11|116.71|116.98|114.58|119.24|116.84|116.98|114.58|0
1643102700000|2022-01-25 09:25:00|117.07|114.67|115.89|113.49|117.28|114.88|115.73|113.33|0
1643103000000|2022-01-25 09:30:00|115.85|113.45|116.41|114.01|116.6|114.2|115.6|113.2|0
1643103300000|2022-01-25 09:35:00|116.39|113.99|115.93|113.53|116.56|114.16|115.85|113.45|0
1643103600000|2022-01-25 09:40:00|115.91|113.51|115.51|113.11|116.68|114.28|115.51|113.11|0
1643103900000|2022-01-25 09:45:00|115.22|112.82|114.74|112.34|115.3|112.9|114.35|111.95|0
1643104200000|2022-01-25 09:50:00|114.89|112.49|113.94|111.54|115.05|112.65|113.94|111.54|0
1643104500000|2022-01-25 09:55:00|113.92|111.52|112.17|109.77|114.02|111.62|111.11|108.71|0
1643104800000|2022-01-25 10:00:00|112.13|109.73|112.7|110.3|112.91|110.51|111.74|109.34|0
1643105100000|2022-01-25 10:05:00|112.64|110.24|111.96|109.56|113.11|110.71|111.31|108.91|0
1643105400000|2022-01-25 10:10:00|112.12|109.72|111.27|108.87|112.21|109.81|111.27|108.87|0
1643105700000|2022-01-25 10:15:00|111.35|108.95|110.86|108.46|111.61|109.21|110.68|108.28|0
1643106000000|2022-01-25 10:20:00|110.9|108.5|111.49|109.09|111.63|109.23|110.8|108.4|0
1643106300000|2022-01-25 10:25:00|111.57|109.17|111.65|109.25|111.87|109.47|111.26|108.86|0
1643106600000|2022-01-25 10:30:00|111.59|109.19|112.32|109.92|112.36|109.96|111.26|108.86|0
1643106900000|2022-01-25 10:35:00|112.28|109.88|113.59|111.19|113.84|111.44|112.15|109.75|0
1643107200000|2022-01-25 10:40:00|113.51|111.11|114.01|111.61|114.13|111.73|113.3|110.9|0
1643107500000|2022-01-25 10:45:00|114.05|111.65|115.38|112.98|115.38|112.98|113.9|111.5|0
1643107800000|2022-01-25 10:50:00|115.26|112.86|115|112.6|115.34|112.94|114.38|111.98|0
1643108100000|2022-01-25 10:55:00|114.96|112.56|114.79|112.39|115.59|113.19|114.46|112.06|0
1643108400000|2022-01-25 11:00:00|115|112.6|113.79|111.39|115.34|112.94|113.69|111.29|0
1643108700000|2022-01-25 11:05:00|113.85|111.45|113.58|111.18|114.41|112.01|113.5|111.1|0
1643109000000|2022-01-25 11:10:00|113.62|111.22|113.25|110.85|113.95|111.55|113.25|110.85|0
1643109300000|2022-01-25 11:15:00|113.29|110.89|114.24|111.84|114.32|111.92|112.75|110.35|0
1643109600000|2022-01-25 11:20:00|114.22|111.82|114.9|112.5|116.4|114|113.76|111.36|0
1643109900000|2022-01-25 11:25:00|114.92|112.52|116.54|114.14|116.56|114.16|114.69|112.29|0
1643110200000|2022-01-25 11:30:00|116.49|114.09|116.62|114.22|117.78|115.38|116.26|113.86|0
1643110500000|2022-01-25 11:35:00|116.57|114.17|116.47|114.07|119.45|117.05|110.51|108.11|0
1643110800000|2022-01-25 11:40:00|116.45|114.05|117.83|115.43|118.13|115.73|116.24|113.84|0
1643111100000|2022-01-25 11:45:00|117.79|115.39|117.68|115.28|118.04|115.64|117.38|114.98|0
1643111400000|2022-01-25 11:50:00|117.61|115.21|117.7|115.3|117.87|115.47|117.36|114.96|0
1643111700000|2022-01-25 11:55:00|117.74|115.34|117.48|115.08|118.12|115.72|116.61|114.21|0
1643112000000|2022-01-25 12:00:00|117.55|115.15|118.63|116.23|118.63|116.23|117.27|114.87|0
1643112300000|2022-01-25 12:05:00|118.57|116.17|117.69|115.29|118.72|116.32|117.65|115.25|0
1643112600000|2022-01-25 12:10:00|117.76|115.36|117.14|114.74|117.78|115.38|116.63|114.23|0
1643112900000|2022-01-25 12:15:00|117.22|114.82|116.88|114.48|117.52|115.12|116.88|114.48|0
1643113200000|2022-01-25 12:20:00|116.92|114.52|118.37|115.97|118.37|115.97|116.58|114.18|0
1643113500000|2022-01-25 12:25:00|118.31|115.91|117.38|114.98|118.31|115.91|117.34|114.94|0
1643113800000|2022-01-25 12:30:00|117.34|114.94|118.3|115.9|118.67|116.27|117.34|114.94|0
1643114100000|2022-01-25 12:35:00|118.26|115.86|118.41|116.01|118.66|116.26|117.77|115.37|0
1643114400000|2022-01-25 12:40:00|118.56|116.16|118.19|115.79|119.46|117.06|118.19|115.79|0
1643114700000|2022-01-25 12:45:00|118.13|115.73|118.02|115.62|118.83|116.43|117.89|115.49|0
1643115000000|2022-01-25 12:50:00|118.06|115.66|118.01|115.61|118.23|115.83|117.72|115.32|0
1643115300000|2022-01-25 12:55:00|117.97|115.57|118.61|116.21|118.81|116.41|117.88|115.48|0
1643115600000|2022-01-25 13:00:00|118.59|116.19|119.64|117.24|119.64|117.24|118.23|115.83|0
1643115900000|2022-01-25 13:05:00|119.43|117.03|118.35|115.95|121.52|119.12|117.92|115.52|0
1643116200000|2022-01-25 13:10:00|118.61|116.21|122.29|119.89|123.43|121.03|117.79|115.39|0
1643116500000|2022-01-25 13:15:00|122.33|119.93|120.76|118.36|122.33|119.93|120.67|118.27|0
1643116800000|2022-01-25 13:20:00|120.98|118.58|121.23|118.83|121.76|119.36|120.71|118.31|0
1643117100000|2022-01-25 13:25:00|121.28|118.88|122.31|119.91|122.97|120.57|120.62|118.22|0
1643117400000|2022-01-25 13:30:00|122.35|119.95|121.26|118.86|122.62|120.22|121.13|118.73|0
1643117700000|2022-01-25 13:35:00|121.34|118.94|120.73|118.33|121.34|118.94|120.26|117.86|0
1643118000000|2022-01-25 13:40:00|120.69|118.29|120.21|117.81|121.21|118.81|119.99|117.59|0
1643118300000|2022-01-25 13:45:00|120.25|117.85|120.6|118.2|120.82|118.42|119.99|117.59|0
1643118600000|2022-01-25 13:50:00|120.55|118.15|119.64|117.24|121.21|118.81|119.55|117.15|0
1643118900000|2022-01-25 13:55:00|119.55|117.15|119.48|117.08|120.83|118.43|119.13|116.73|0
1643119200000|2022-01-25 14:00:00|119.6|117.2|119.47|117.07|120.47|118.07|119.39|116.99|0
1643119500000|2022-01-25 14:05:00|119.43|117.03|119.47|117.07|120.1|117.7|119.13|116.73|0
1643119800000|2022-01-25 14:10:00|119.38|116.98|120.07|117.67|120.38|117.98|119.34|116.94|0
1643120100000|2022-01-25 14:15:00|120.03|117.63|119.12|116.72|120.29|117.89|119.04|116.64|0
1643120400000|2022-01-25 14:20:00|119.08|116.68|119.34|116.94|119.77|117.37|118.91|116.51|0
1643120700000|2022-01-25 14:25:00|119.29|116.89|119.81|117.41|119.83|117.43|118.99|116.59|0
1643121000000|2022-01-25 14:30:00|120.02|117.62|119.01|116.61|120.94|118.54|117.62|115.22|0
1643121300000|2022-01-25 14:35:00|119.61|117.21|120.2|117.8|120.81|118.41|114.35|111.95|0
1643121600000|2022-01-25 14:40:00|120.03|117.63|124.98|122.58|125.07|122.67|118.7|116.3|0
1643121900000|2022-01-25 14:45:00|124.62|122.22|128.73|126.33|130.14|127.74|124.62|122.22|0
1643122200000|2022-01-25 14:50:00|128.61|126.21|132.25|129.85|132.25|129.85|127.82|125.42|0
1643122500000|2022-01-25 14:55:00|132.53|130.13|131.53|129.13|132.53|130.13|130.52|128.12|0
1643122800000|2022-01-25 15:00:00|131.39|128.99|134.02|131.62|134.42|132.02|129.99|127.59|0
1643123100000|2022-01-25 15:05:00|134.16|131.76|132.31|129.91|135.01|132.61|132.2|129.8|0
1643123400000|2022-01-25 15:10:00|132.66|130.26|130.22|127.82|133.89|131.49|130.04|127.64|0
1643123700000|2022-01-25 15:15:00|129.76|127.36|129.58|127.18|130.86|128.46|128.62|126.22|0
1643124000000|2022-01-25 15:20:00|129.62|127.22|129.89|127.49|131.09|128.69|129.3|126.9|0
1643124300000|2022-01-25 15:25:00|130.17|127.77|124.45|122.05|130.63|128.23|124.32|121.92|0
1643124600000|2022-01-25 15:30:00|124.27|121.87|125.53|123.13|129.72|127.32|124.1|121.7|0
1643124900000|2022-01-25 15:35:00|125.37|122.97|125.48|123.08|128.29|125.89|123.96|121.56|0
1643125200000|2022-01-25 15:40:00|125.66|123.26|123.27|120.87|126.1|123.7|123.27|120.87|0
1643125500000|2022-01-25 15:45:00|122.65|120.25|121.22|118.82|125.57|123.17|120.96|118.56|0
1643125800000|2022-01-25 15:50:00|121.35|118.95|123.21|120.81|123.43|121.03|120.59|118.19|0
1643126100000|2022-01-25 15:55:00|123.08|120.68|125.11|122.71|125.47|123.07|122.55|120.15|0
1643126400000|2022-01-25 16:00:00|125.07|122.67|125.88|123.48|127.32|124.92|124.91|122.51|0
1643126700000|2022-01-25 16:05:00|125.93|123.53|127.63|125.23|128.67|126.27|125.04|122.64|0
1643127000000|2022-01-25 16:10:00|127.59|125.19|128.49|126.09|128.9|126.5|126.49|124.09|0
1643127300000|2022-01-25 16:15:00|128.44|126.04|125.3|122.9|129.04|126.64|125.12|122.72|0
1643127600000|2022-01-25 16:20:00|125.34|122.94|123.2|120.8|125.57|123.17|122.18|119.78|0
1643127900000|2022-01-25 16:25:00|123.13|120.73|123.11|120.71|124.43|122.03|122.01|119.61|0
1643128200000|2022-01-25 16:30:00|123.31|120.91|125.23|122.83|125.23|122.83|123.11|120.71|0
1643128500000|2022-01-25 16:35:00|125.32|122.92|127.23|124.83|128.18|125.78|124.65|122.25|0
1643128800000|2022-01-25 16:40:00|127.36|124.96|126.26|123.86|128.91|126.51|125.76|123.36|0
1643129100000|2022-01-25 16:45:00|126.58|124.18|125|122.6|126.58|124.18|124.87|122.47|0
1643129400000|2022-01-25 16:50:00|125.09|122.69|121.49|119.09|126.14|123.74|121.36|118.96|0
1643129700000|2022-01-25 16:55:00|121.58|119.18|124.95|122.55|125.09|122.69|121.53|119.13|0
1643130000000|2022-01-25 17:00:00|124.91|122.51|123.3|120.9|125.41|123.01|123.21|120.81|0
1643130300000|2022-01-25 17:05:00|122.9|120.5|121.7|119.3|122.9|120.5|120.87|118.47|0
1643130600000|2022-01-25 17:10:00|121.61|119.21|121.39|118.99|122.67|120.27|121.24|118.84|0
1643130900000|2022-01-25 17:15:00|121.43|119.03|122.07|119.67|123.91|121.51|120.3|117.9|0
1643131200000|2022-01-25 17:20:00|122.09|119.69|120.6|118.2|122.51|120.11|119.9|117.5|0
1643131500000|2022-01-25 17:25:00|120.56|118.16|120.36|117.96|120.9|118.5|119.56|117.16|0
1643131800000|2022-01-25 17:30:00|120.42|118.02|124.28|121.88|124.48|122.08|120.42|118.02|0
1643132100000|2022-01-25 17:35:00|124.21|121.81|123.79|121.39|124.32|121.92|123.34|120.94|0
1643132400000|2022-01-25 17:40:00|124.01|121.61|123.34|120.94|125.41|123.01|123.34|120.94|0
1643132700000|2022-01-25 17:45:00|123.65|121.25|125.21|122.81|125.7|123.3|122.97|120.57|0
1643133000000|2022-01-25 17:50:00|125.25|122.85|124.94|122.54|125.97|123.57|124.45|122.05|0
1643133300000|2022-01-25 17:55:00|125|122.6|123.51|121.11|126.24|123.84|123.51|121.11|0
1643133600000|2022-01-25 18:00:00|123.64|121.24|124.84|122.44|125.61|123.21|123.64|121.24|0
1643133900000|2022-01-25 18:05:00|124.87|122.47|124.8|122.4|125.96|123.56|124.2|121.8|0
1643134200000|2022-01-25 18:10:00|124.57|122.17|117.72|115.32|124.93|122.53|117.72|115.32|0
1643134500000|2022-01-25 18:15:00|117.76|115.36|120.79|118.39|121.4|119|117.14|114.74|0
1643134800000|2022-01-25 18:20:00|120.83|118.43|121.02|118.62|121.57|119.17|120.78|118.38|0
1643135100000|2022-01-25 18:25:00|121.09|118.69|117.22|114.82|121.69|119.29|117.09|114.69|0
1643135400000|2022-01-25 18:30:00|117.26|114.86|114.49|112.09|117.86|115.46|114.07|111.67|0
1643135700000|2022-01-25 18:35:00|114.28|111.88|114.32|111.92|115.5|113.1|113.9|111.5|0
1643136000000|2022-01-25 18:40:00|113.94|111.54|114.23|111.83|115.04|112.64|113.81|111.41|0
1643136300000|2022-01-25 18:45:00|114.21|111.81|112.6|110.2|114.7|112.3|112.36|109.96|0
1643136600000|2022-01-25 18:50:00|112.65|110.25|112.02|109.62|115.03|112.63|111.86|109.46|0
1643136900000|2022-01-25 18:55:00|112.06|109.66|111.44|109.04|112.93|110.53|111.44|109.04|0
1643137200000|2022-01-25 19:00:00|111.36|108.96|112.76|110.36|113.17|110.77|111.36|108.96|0
1643137500000|2022-01-25 19:05:00|112.92|110.52|113.09|110.69|113.67|111.27|112.46|110.06|0
1643137800000|2022-01-25 19:10:00|113.04|110.64|110.58|108.18|113.13|110.73|110.31|107.91|0
1643138100000|2022-01-25 19:15:00|110.49|108.09|109.87|107.47|110.74|108.34|109.8|107.4|0
1643138400000|2022-01-25 19:20:00|109.92|107.52|109.2|106.8|111.31|108.91|108.64|106.24|0
1643138700000|2022-01-25 19:25:00|109.26|106.86|109.26|106.86|110.13|107.73|108.96|106.56|0
1643139000000|2022-01-25 19:30:00|109.32|106.92|111.11|108.71|111.19|108.79|108.96|106.56|0
1643139300000|2022-01-25 19:35:00|110.82|108.42|110.66|108.26|111.15|108.75|109.92|107.52|0
1643139600000|2022-01-25 19:40:00|110.42|108.02|108.56|106.16|110.42|108.02|108.48|106.08|0
1643139900000|2022-01-25 19:45:00|108.6|106.2|108.64|106.24|108.76|106.36|107.8|105.4|0
1643140200000|2022-01-25 19:50:00|108.48|106.08|107.64|105.24|108.84|106.44|107.35|104.95|0
1643140500000|2022-01-25 19:55:00|107.52|105.12|106.65|104.25|107.84|105.44|106.34|103.94|0
1643140800000|2022-01-25 20:00:00|106.5|104.1|108.96|106.56|109.3|106.9|106.48|104.08|0
1643141100000|2022-01-25 20:05:00|108.94|106.54|110.71|108.31|111.04|108.64|108.94|106.54|0
1643141400000|2022-01-25 20:10:00|110.67|108.27|112.1|109.7|112.42|110.02|110.67|108.27|0
1643141700000|2022-01-25 20:15:00|112.01|109.61|110.07|107.67|112.01|109.61|109.91|107.51|0
1643142000000|2022-01-25 20:20:00|110.11|107.71|112.65|110.25|112.71|110.31|110.03|107.63|0
1643142300000|2022-01-25 20:25:00|112.62|110.22|114.98|112.58|115.32|112.92|112.62|110.22|0
1643142600000|2022-01-25 20:30:00|115.23|112.83|116.56|114.16|118.17|115.77|111.3|108.9|0
1643142900000|2022-01-25 20:35:00|116.58|114.18|115.01|112.61|117.83|115.43|114.72|112.32|0
1643143200000|2022-01-25 20:40:00|114.95|112.55|114.08|111.68|115.63|113.23|113.25|110.85|0
1643143500000|2022-01-25 20:45:00|113.91|111.51|113.79|111.39|114.33|111.93|111.81|109.41|0
1643143800000|2022-01-25 20:50:00|114.48|112.08|116.79|114.39|117.43|115.03|114.41|112.01|0
1643144100000|2022-01-25 20:55:00|116.92|114.52|115.36|112.96|117.34|114.94|113.57|111.17|0
1643144400000|2022-01-25 21:00:00|114.77|112.37|115.95|113.55|116.8|114.4|113.73|111.33|0
1643144700000|2022-01-25 21:05:00|115.87|113.47|117.94|115.54|118.2|115.8|115.87|113.47|0
1643145000000|2022-01-25 21:10:00|117.91|115.51|117.7|115.3|118.09|115.69|116.8|114.4|0
1643145300000|2022-01-25 21:15:00|117.83|115.03|118.76|115.96|118.84|116.04|117.47|114.67|0
1643145600000|2022-01-25 21:20:00|118.69|115.89|119.25|116.45|119.58|116.78|118.69|115.89|0
1643145900000|2022-01-25 21:25:00|119.23|116.43|119.51|116.71|119.99|117.19|119.17|116.37|0
1643146200000|2022-01-25 21:30:00|119.71|116.91|120.98|118.18|121.28|118.48|119.4|116.6|0
1643146500000|2022-01-25 21:35:00|121|118.2|120.53|117.73|121.06|118.26|120.34|117.54|0
1643146800000|2022-01-25 21:40:00|120.49|117.69|120.97|118.17|121.02|118.22|120.4|117.6|0
1643147100000|2022-01-25 21:45:00|120.93|118.13|122.43|119.63|122.7|119.9|120.58|117.78|0
1643147400000|2022-01-25 21:50:00|122.32|119.52|122.96|120.16|124.26|121.46|122.32|119.52|0
1643147700000|2022-01-25 21:55:00|122.92|120.12|122.76|119.96|123.54|120.74|122.2|119.4|0
1643148000000|2022-01-25 22:00:00|122.78|119.98|123.07|120.27|123.14|120.34|122.78|119.98|0
1643148300000|2022-01-25 22:05:00|123.1|120.3|122.99|120.19|123.1|120.3|122.93|120.13|0
1643148600000|2022-01-25 22:10:00|123.02|120.22|122.85|120.05|123.02|120.22|122.74|119.94|0
1643148900000|2022-01-25 22:15:00|122.84|120.04|123.06|120.26|123.06|120.26|122.79|119.99|0
1643149200000|2022-01-25 22:20:00|123.01|120.21|122.88|120.08|123.16|120.36|122.88|120.08|0
1643149500000|2022-01-25 22:25:00|122.89|120.09|122.89|120.09|122.9|120.1|122.82|120.02|0
1643149800000|2022-01-25 22:30:00|122.91|120.11|122.42|119.62|122.92|120.12|122.42|119.62|0
1643150100000|2022-01-25 22:35:00|122.4|119.6|122.26|119.46|122.4|119.6|122.19|119.39|0
1643150400000|2022-01-25 22:40:00|122.28|119.48|122.18|119.38|122.28|119.48|122.09|119.29|0
1643150700000|2022-01-25 22:45:00|122.16|119.36|122.22|119.42|122.31|119.51|122.11|119.31|0
1643151000000|2022-01-25 22:50:00|122.19|119.39|122.21|119.41|122.23|119.43|122.19|119.39|0
1643151300000|2022-01-25 22:55:00|122.16|119.36|121.99|119.19|122.17|119.37|121.99|119.19|0
1643151600000|2022-01-25 23:00:00|122.02|119.22|119.76|116.96|122.02|119.22|119.67|116.87|0
1643151900000|2022-01-25 23:05:00|119.71|116.91|117.76|114.96|120.1|117.3|117.59|114.79|0
1643152200000|2022-01-25 23:10:00|117.85|115.05|116.22|113.42|117.98|115.18|115.97|113.17|0
1643152500000|2022-01-25 23:15:00|116.27|113.47|115.76|112.96|117.01|114.21|115.55|112.75|0
1643152800000|2022-01-25 23:20:00|115.84|113.04|115.71|112.91|116.2|113.4|115.67|112.87|0
1643153100000|2022-01-25 23:25:00|115.69|112.89|114.95|112.15|116.69|113.89|114.87|112.07|0
1643153400000|2022-01-25 23:30:00|114.99|112.19|115.12|112.32|115.37|112.57|113.99|111.19|0
1643153700000|2022-01-25 23:35:00|114.99|112.19|115.03|112.23|115.31|112.51|114.78|111.98|0
1643154000000|2022-01-25 23:40:00|115.07|112.27|113.44|110.64|115.1|112.3|113.07|110.27|0
1643154300000|2022-01-25 23:45:00|113.48|110.68|112.45|109.65|113.48|110.68|111.79|108.99|0
1643154600000|2022-01-25 23:50:00|112.37|109.57|112.98|110.18|113.02|110.22|112.1|109.3|0
1643154900000|2022-01-25 23:55:00|112.94|110.14|113.85|111.05|114.17|111.37|112.88|110.08|0
1643155200000|2022-01-26 00:00:00|113.81|111.01|115.19|112.39|115.36|112.56|113.64|110.84|0
1643155500000|2022-01-26 00:05:00|115.21|112.41|114.87|112.07|115.42|112.62|114.64|111.84|0
1643155800000|2022-01-26 00:10:00|114.89|112.09|114.18|111.38|115.06|112.26|113.66|110.86|0
1643156100000|2022-01-26 00:15:00|114.14|111.34|116.07|113.27|116.07|113.27|113.84|111.04|0
1643156400000|2022-01-26 00:20:00|116.28|113.48|116.11|113.31|116.66|113.86|115.9|113.1|0
1643156700000|2022-01-26 00:25:00|115.98|113.18|116.7|113.9|116.7|113.9|115.14|112.34|0
1643157000000|2022-01-26 00:30:00|116.55|113.75|115.16|112.36|117.39|114.59|115.05|112.25|0
1643157300000|2022-01-26 00:35:00|115.13|112.33|114.88|112.08|115.72|112.92|114.5|111.7|0
1643157600000|2022-01-26 00:40:00|114.84|112.04|115.93|113.13|116.17|113.37|114.84|112.04|0
1643157900000|2022-01-26 00:45:00|115.95|113.15|115.53|112.73|116.06|113.26|115.21|112.41|0
1643158200000|2022-01-26 00:50:00|115.57|112.77|116.22|113.42|116.22|113.42|115.32|112.52|0
1643158500000|2022-01-26 00:55:00|116.31|113.51|116.29|113.49|116.65|113.85|115.63|112.83|0
1643158800000|2022-01-26 01:00:00|116.39|113.59|115.95|113.15|116.84|114.04|115.95|113.15|0
1643159100000|2022-01-26 01:05:00|115.92|113.12|115.44|112.64|115.92|113.12|115.04|112.24|0
1643159400000|2022-01-26 01:10:00|115.5|112.7|116.77|113.97|116.94|114.14|115.27|112.47|0
1643159700000|2022-01-26 01:15:00|116.9|114.1|116.3|113.5|116.94|114.14|115.83|113.03|0
1643160000000|2022-01-26 01:20:00|116.34|113.54|115.35|112.55|116.34|113.54|115.16|112.36|0
1643160300000|2022-01-26 01:25:00|115.47|112.67|115.13|112.33|115.56|112.76|115.07|112.27|0
1643160600000|2022-01-26 01:30:00|115.11|112.31|115.47|112.67|116.04|113.24|115.11|112.31|0
1643160900000|2022-01-26 01:35:00|115.57|112.77|115.02|112.22|116.19|113.39|114.81|112.01|0
1643161200000|2022-01-26 01:40:00|114.98|112.18|115.61|112.81|115.72|112.92|114.81|112.01|0
1643161500000|2022-01-26 01:45:00|115.48|112.68|114.93|112.13|115.59|112.79|114.73|111.93|0
1643161800000|2022-01-26 01:50:00|114.98|112.18|115.29|112.49|115.4|112.6|114.72|111.92|0
1643162100000|2022-01-26 01:55:00|115.19|112.39|114.22|111.42|115.21|112.41|113.84|111.04|0
1643162400000|2022-01-26 02:00:00|114.24|111.44|114.13|111.33|114.39|111.59|113.76|110.96|0
1643162700000|2022-01-26 02:05:00|114.07|111.27|113.8|111|114.13|111.33|113.55|110.75|0
1643163000000|2022-01-26 02:10:00|113.92|111.12|113.73|110.93|113.94|111.14|113.51|110.71|0
1643163300000|2022-01-26 02:15:00|113.71|110.91|113.69|110.89|114.09|111.29|113.59|110.79|0
1643163600000|2022-01-26 02:20:00|113.67|110.87|113.38|110.58|113.83|111.03|113|110.2|0
1643163900000|2022-01-26 02:25:00|113.4|110.6|113.54|110.74|113.77|110.97|113.4|110.6|0
1643164200000|2022-01-26 02:30:00|113.56|110.76|113.68|110.88|113.79|110.99|113.33|110.53|0
1643164500000|2022-01-26 02:35:00|113.66|110.86|114.03|111.23|114.06|111.26|113.66|110.86|0
1643164800000|2022-01-26 02:40:00|114.01|111.21|114.37|111.57|114.39|111.59|113.93|111.13|0
1643165100000|2022-01-26 02:45:00|114.39|111.59|114.16|111.36|114.41|111.61|114.11|111.31|0
1643165400000|2022-01-26 02:50:00|114.14|111.34|114.15|111.35|114.32|111.52|114.11|111.31|0
1643165700000|2022-01-26 02:55:00|114.18|111.38|114.74|111.94|114.91|112.11|114.11|111.31|0
1643166000000|2022-01-26 03:00:00|114.82|112.02|114.19|111.39|114.82|112.02|114.15|111.35|0
1643166300000|2022-01-26 03:05:00|114.15|111.35|113.61|110.81|114.21|111.41|113.19|110.39|0
1643166600000|2022-01-26 03:10:00|113.65|110.85|113.88|111.08|113.9|111.1|113.46|110.66|0
1643166900000|2022-01-26 03:15:00|113.9|111.1|113.6|110.8|114.06|111.26|113.52|110.72|0
1643167200000|2022-01-26 03:20:00|113.52|110.72|113.43|110.63|113.75|110.95|113.29|110.49|0
1643167500000|2022-01-26 03:25:00|113.46|110.66|113.83|111.03|113.97|111.17|113.37|110.57|0
1643167800000|2022-01-26 03:30:00|113.85|111.05|112.89|110.09|113.85|111.05|112.85|110.05|0
1643168100000|2022-01-26 03:35:00|112.85|110.05|113.22|110.42|113.22|110.42|112.77|109.97|0
1643168400000|2022-01-26 03:40:00|113.18|110.38|112.97|110.17|113.26|110.46|112.97|110.17|0
1643168700000|2022-01-26 03:45:00|112.93|110.13|112.72|109.92|113.13|110.33|112.6|109.8|0
1643169000000|2022-01-26 03:50:00|112.7|109.9|112.8|110|112.92|110.12|112.27|109.47|0
1643169300000|2022-01-26 03:55:00|112.76|109.96|112.76|109.96|112.84|110.04|112.59|109.79|0
1643169600000|2022-01-26 04:00:00|112.72|109.92|113.44|110.64|113.44|110.64|112.43|109.63|0
1643169900000|2022-01-26 04:05:00|113.38|110.58|113.25|110.45|113.62|110.82|113.17|110.37|0
1643170200000|2022-01-26 04:10:00|113.31|110.51|112.92|110.12|113.35|110.55|112.92|110.12|0
1643170500000|2022-01-26 04:15:00|112.96|110.16|113.04|110.24|113.25|110.45|112.92|110.12|0
1643170800000|2022-01-26 04:20:00|113.08|110.28|113.08|110.28|113.22|110.42|112.95|110.15|0
1643171100000|2022-01-26 04:25:00|113.12|110.32|112.97|110.17|113.45|110.65|112.91|110.11|0
1643171400000|2022-01-26 04:30:00|112.95|110.15|112.99|110.19|113.18|110.38|112.89|110.09|0
1643171700000|2022-01-26 04:35:00|112.97|110.17|113.19|110.39|113.44|110.64|112.97|110.17|0
1643172000000|2022-01-26 04:40:00|113.13|110.33|113.32|110.52|113.48|110.68|113.03|110.23|0
1643172300000|2022-01-26 04:45:00|113.4|110.6|113.17|110.37|113.48|110.68|113.07|110.27|0
1643172600000|2022-01-26 04:50:00|113.19|110.39|113.21|110.41|113.29|110.49|113.15|110.35|0
1643172900000|2022-01-26 04:55:00|113.23|110.43|112.84|110.04|113.38|110.58|112.81|110.01|0
1643173200000|2022-01-26 05:00:00|112.86|110.06|113.04|110.24|113.17|110.37|112.77|109.97|0
1643173500000|2022-01-26 05:05:00|112.92|110.12|113.37|110.57|113.64|110.84|112.92|110.12|0
1643173800000|2022-01-26 05:10:00|113.33|110.53|113.97|111.17|114.01|111.21|113.33|110.53|0
1643174100000|2022-01-26 05:15:00|114.01|111.21|114.39|111.59|114.47|111.67|113.83|111.03|0
1643174400000|2022-01-26 05:20:00|114.43|111.63|114.64|111.84|114.72|111.92|114.34|111.54|0
1643174700000|2022-01-26 05:25:00|114.59|111.79|113.78|110.98|114.59|111.79|113.76|110.96|0
1643175000000|2022-01-26 05:30:00|113.76|110.96|113.88|111.08|113.98|111.18|113.51|110.71|0
1643175300000|2022-01-26 05:35:00|113.78|110.98|113.71|110.91|113.78|110.98|113.5|110.7|0
1643175600000|2022-01-26 05:40:00|113.67|110.87|113.75|110.95|113.87|111.07|113.58|110.78|0
1643175900000|2022-01-26 05:45:00|113.71|110.91|113.46|110.66|113.98|111.18|113.41|110.61|0
1643176200000|2022-01-26 05:50:00|113.44|110.64|113.21|110.41|113.56|110.76|113.21|110.41|0
1643176500000|2022-01-26 05:55:00|113.19|110.39|113.35|110.55|113.41|110.61|113|110.2|0
1643176800000|2022-01-26 06:00:00|113.45|110.65|112.85|110.05|113.66|110.86|112.85|110.05|0
1643177100000|2022-01-26 06:05:00|112.95|110.15|113.18|110.38|113.28|110.48|112.75|109.95|0
1643177400000|2022-01-26 06:10:00|113.12|110.32|113.49|110.69|113.53|110.73|113.07|110.27|0
1643177700000|2022-01-26 06:15:00|113.45|110.65|113.19|110.39|113.55|110.75|113.13|110.33|0
1643178000000|2022-01-26 06:20:00|113.17|110.37|113.05|110.25|113.17|110.37|112.84|110.04|0
1643178300000|2022-01-26 06:25:00|113.03|110.23|113.11|110.31|113.23|110.43|112.94|110.14|0
1643178600000|2022-01-26 06:30:00|113.07|110.27|113.54|110.74|113.73|110.93|112.98|110.18|0
1643178900000|2022-01-26 06:35:00|113.5|110.7|113.02|110.22|113.56|110.76|113.02|110.22|0
1643179200000|2022-01-26 06:40:00|113|110.2|113.21|110.41|113.31|110.51|113|110.2|0
1643179500000|2022-01-26 06:45:00|113.18|110.38|113.25|110.45|113.5|110.7|113.18|110.38|0
1643179800000|2022-01-26 06:50:00|113.22|110.42|113.99|111.19|113.99|111.19|113.22|110.42|0
1643180100000|2022-01-26 06:55:00|113.85|111.05|113.93|111.13|114.26|111.46|113.76|110.96|0
1643180400000|2022-01-26 07:00:00|113.8|111|114.47|111.67|114.55|111.75|113.39|110.59|0
1643180700000|2022-01-26 07:05:00|114.45|111.65|114.4|111.6|114.78|111.98|114.34|111.54|0
1643181000000|2022-01-26 07:10:00|114.38|111.58|114.84|112.04|115.3|112.5|114.17|111.37|0
1643181300000|2022-01-26 07:15:00|114.86|112.06|115.64|112.84|115.64|112.84|114.86|112.06|0
1643181600000|2022-01-26 07:20:00|115.6|112.8|115.41|112.61|115.6|112.8|115.11|112.31|0
1643181900000|2022-01-26 07:25:00|115.34|112.54|114.96|112.16|115.55|112.75|114.96|112.16|0
1643182200000|2022-01-26 07:30:00|114.9|112.1|114.27|111.47|115|112.2|114.12|111.32|0
1643182500000|2022-01-26 07:35:00|114.29|111.49|113.6|110.8|114.29|111.49|113.58|110.78|0
1643182800000|2022-01-26 07:40:00|113.62|110.82|113.53|110.73|113.89|111.09|113.49|110.69|0
1643183100000|2022-01-26 07:45:00|113.55|110.75|112.5|109.7|113.95|111.15|112.4|109.6|0
1643183400000|2022-01-26 07:50:00|112.4|109.6|111.74|108.94|112.48|109.68|111.72|108.92|0
1643183700000|2022-01-26 07:55:00|111.69|108.89|112.31|109.51|112.48|109.68|111.69|108.89|0
1643184000000|2022-01-26 08:00:00|112.29|109.49|110.75|107.95|112.37|109.57|110.75|107.95|0
1643184300000|2022-01-26 08:05:00|110.67|108.27|109.11|106.71|110.91|108.51|108.71|106.31|0
1643184600000|2022-01-26 08:10:00|108.79|106.39|108.26|105.86|108.82|106.42|108.02|105.62|0
1643184900000|2022-01-26 08:15:00|108.38|105.98|108.22|105.82|108.42|106.02|108|105.6|0
1643185200000|2022-01-26 08:20:00|108.18|105.78|107.61|105.21|108.18|105.78|107.06|104.66|0
1643185500000|2022-01-26 08:25:00|107.57|105.17|107.13|104.73|107.65|105.25|106.72|104.32|0
1643185800000|2022-01-26 08:30:00|107.09|104.69|107.09|104.69|107.13|104.73|106.42|104.02|0
1643186100000|2022-01-26 08:35:00|107.01|104.61|106.18|103.78|107.13|104.73|104.93|102.53|0
1643186400000|2022-01-26 08:40:00|106.14|103.74|106.37|103.97|106.49|104.09|105.82|103.42|0
1643186700000|2022-01-26 08:45:00|106.25|103.85|106.49|104.09|107.19|104.79|106.21|103.81|0
1643187000000|2022-01-26 08:50:00|106.53|104.13|106.87|104.47|107.16|104.76|106.41|104.01|0
1643187300000|2022-01-26 08:55:00|106.92|104.52|106.75|104.35|107.2|104.8|106.51|104.11|0
1643187600000|2022-01-26 09:00:00|106.81|104.41|105.91|103.51|107.03|104.63|105.19|102.79|0
1643187900000|2022-01-26 09:05:00|105.97|103.57|104.99|102.59|106.13|103.73|104.99|102.59|0
1643188200000|2022-01-26 09:10:00|105.01|102.61|104.79|102.39|105.09|102.69|104.38|101.98|0
1643188500000|2022-01-26 09:15:00|104.71|102.31|103.62|101.22|105.01|102.61|103.43|101.03|0
1643188800000|2022-01-26 09:20:00|103.64|101.24|102.8|100.4|104.2|101.8|102.8|100.4|0
1643189100000|2022-01-26 09:25:00|102.84|100.44|103.46|101.06|103.5|101.1|102.65|100.25|0
1643189400000|2022-01-26 09:30:00|103.42|101.02|103.42|101.02|103.71|101.31|102.76|100.36|0
1643189700000|2022-01-26 09:35:00|103.4|101|102.37|99.97|103.69|101.29|102.18|99.78|0
1643190000000|2022-01-26 09:40:00|102.39|99.99|101.95|99.55|102.68|100.28|101.93|99.53|0
1643190300000|2022-01-26 09:45:00|101.89|99.49|102.47|100.07|102.52|100.12|101.72|99.32|0
1643190600000|2022-01-26 09:50:00|102.45|100.05|102.83|100.43|102.87|100.47|102.29|99.89|0
1643190900000|2022-01-26 09:55:00|102.85|100.45|103.14|100.74|103.47|101.07|102.73|100.33|0
1643191200000|2022-01-26 10:00:00|103.16|100.76|103.76|101.36|104.4|102|103.16|100.76|0
1643191500000|2022-01-26 10:05:00|103.8|101.4|104.14|101.74|104.26|101.86|103.66|101.26|0
1643191800000|2022-01-26 10:10:00|104.1|101.7|103.56|101.16|104.12|101.72|103.35|100.95|0
1643192100000|2022-01-26 10:15:00|103.52|101.12|103.75|101.35|103.75|101.35|103.17|100.77|0
1643192400000|2022-01-26 10:20:00|103.71|101.31|103.21|100.81|103.91|101.51|102.78|100.38|0
1643192700000|2022-01-26 10:25:00|103.24|100.84|103.32|100.92|103.59|101.19|103.24|100.84|0
1643193000000|2022-01-26 10:30:00|103.24|100.84|102.7|100.3|103.36|100.96|102.55|100.15|0
1643193300000|2022-01-26 10:35:00|102.68|100.28|102.5|100.1|102.72|100.32|102.2|99.8|0
1643193600000|2022-01-26 10:40:00|102.54|100.14|102.6|100.2|102.66|100.26|102.16|99.76|0
1643193900000|2022-01-26 10:45:00|102.62|100.22|102|99.6|102.66|100.26|101.95|99.55|0
1643194200000|2022-01-26 10:50:00|102.04|99.64|102.04|99.64|102.12|99.72|101.81|99.41|0
1643194500000|2022-01-26 10:55:00|102.08|99.68|102.42|100.02|102.5|100.1|101.92|99.52|0
1643194800000|2022-01-26 11:00:00|102.4|100|103.42|101.02|105.42|103.02|101.33|98.93|0
1643195100000|2022-01-26 11:05:00|103.44|101.04|102.44|100.04|103.67|101.27|101.81|99.41|0
1643195400000|2022-01-26 11:10:00|102.5|100.1|102.3|99.9|102.57|100.17|102.19|99.79|0
1643195700000|2022-01-26 11:15:00|102.44|100.04|101.77|99.37|102.44|100.04|101.73|99.33|0
1643196000000|2022-01-26 11:20:00|101.92|99.52|102.34|99.94|102.38|99.98|101.8|99.4|0
1643196300000|2022-01-26 11:25:00|102.3|99.9|102.76|100.36|102.91|100.51|102.24|99.84|0
1643196600000|2022-01-26 11:30:00|102.7|100.3|101.88|99.48|102.86|100.46|101.78|99.38|0
1643196900000|2022-01-26 11:35:00|101.84|99.44|101.45|99.05|101.84|99.44|101.42|99.02|0
1643197200000|2022-01-26 11:40:00|101.49|99.09|101.64|99.24|101.72|99.32|101.22|98.82|0
1643197500000|2022-01-26 11:45:00|101.59|99.19|101.49|99.09|101.87|99.47|101.41|99.01|0
1643197800000|2022-01-26 11:50:00|101.53|99.13|101.33|98.93|101.56|99.16|101.03|98.63|0
1643198100000|2022-01-26 11:55:00|101.32|98.92|100.88|98.48|101.56|99.16|100.84|98.44|0
1643198400000|2022-01-26 12:00:00|100.84|98.44|102.07|99.67|102.25|99.85|100.84|98.44|0
1643198700000|2022-01-26 12:05:00|102.09|99.69|102.05|99.65|102.27|99.87|101.71|99.31|0
1643199000000|2022-01-26 12:10:00|102.07|99.67|102.78|100.38|102.78|100.38|101.97|99.57|0
1643199300000|2022-01-26 12:15:00|102.74|100.34|103.2|100.8|103.4|101|102.63|100.23|0
1643199600000|2022-01-26 12:20:00|103.24|100.84|103.7|101.3|103.76|101.36|102.89|100.49|0
1643199900000|2022-01-26 12:25:00|103.55|101.15|102.7|100.3|103.59|101.19|102.7|100.3|0
1643200200000|2022-01-26 12:30:00|102.66|100.26|102.58|100.18|102.85|100.45|102.35|99.95|0
1643200500000|2022-01-26 12:35:00|102.54|100.14|102.39|99.99|102.66|100.26|102.19|99.79|0
1643200800000|2022-01-26 12:40:00|102.35|99.95|103.25|100.85|103.39|100.99|102.35|99.95|0
1643201100000|2022-01-26 12:45:00|103.23|100.83|103.44|101.04|103.54|101.14|102.96|100.56|0
1643201400000|2022-01-26 12:50:00|103.31|100.91|102.61|100.21|103.31|100.91|102.49|100.09|0
1643201700000|2022-01-26 12:55:00|102.57|100.17|102.86|100.46|102.86|100.46|102.38|99.98|0
1643202000000|2022-01-26 13:00:00|102.72|100.32|101.42|99.02|102.99|100.59|101.36|98.96|0
1643202300000|2022-01-26 13:05:00|101.46|99.06|101.61|99.21|101.88|99.48|101.42|99.02|0
1643202600000|2022-01-26 13:10:00|101.55|99.15|101.91|99.51|101.95|99.55|101.49|99.09|0
1643202900000|2022-01-26 13:15:00|101.87|99.47|102.06|99.66|102.17|99.77|101.26|98.86|0
1643203200000|2022-01-26 13:20:00|101.98|99.58|100.86|98.46|102.12|99.72|100.86|98.46|0
1643203500000|2022-01-26 13:25:00|100.84|98.44|101.13|98.73|101.13|98.73|100.62|98.22|0
1643203800000|2022-01-26 13:30:00|101.22|98.82|101.71|99.31|101.86|99.46|100.69|98.29|0
1643204100000|2022-01-26 13:35:00|101.73|99.33|102.01|99.61|102.11|99.71|101.37|98.97|0
1643204400000|2022-01-26 13:40:00|101.94|99.54|102.16|99.76|102.28|99.88|101.61|99.21|0
1643204700000|2022-01-26 13:45:00|102.15|99.75|101.82|99.42|102.32|99.92|101.59|99.19|0
1643205000000|2022-01-26 13:50:00|101.9|99.5|102.12|99.72|102.24|99.84|101.78|99.38|0
1643205300000|2022-01-26 13:55:00|102.08|99.68|101.59|99.19|102.16|99.76|101.55|99.15|0
1643205600000|2022-01-26 14:00:00|101.57|99.17|102.5|100.1|102.5|100.1|101.17|98.77|0
1643205900000|2022-01-26 14:05:00|102.54|100.14|102.65|100.25|103.02|100.62|102.29|99.89|0
1643206200000|2022-01-26 14:10:00|102.73|100.33|103.05|100.65|103.23|100.83|102.65|100.25|0
1643206500000|2022-01-26 14:15:00|103.15|100.75|103.53|101.13|103.61|101.21|102.88|100.48|0
1643206800000|2022-01-26 14:20:00|103.57|101.17|103.69|101.29|103.77|101.37|103.11|100.71|0
1643207100000|2022-01-26 14:25:00|103.67|101.27|102.13|99.73|103.67|101.27|102.11|99.71|0
1643207400000|2022-01-26 14:30:00|102.09|99.69|104.27|101.87|104.38|101.98|101.73|99.33|0
1643207700000|2022-01-26 14:35:00|104.23|101.83|104.61|102.21|105.82|103.42|102.14|99.74|0
1643208000000|2022-01-26 14:40:00|104.84|102.44|105.11|102.71|105.9|103.5|104.57|102.17|0
1643208300000|2022-01-26 14:45:00|105.19|102.79|102.45|100.05|105.19|102.79|102.1|99.7|0
1643208600000|2022-01-26 14:50:00|102.41|100.01|100.58|98.18|104.29|101.89|100.28|97.88|0
1643208900000|2022-01-26 14:55:00|100.5|98.1|101.05|98.65|101.92|99.52|100.5|98.1|0
1643209200000|2022-01-26 15:00:00|100.84|98.44|99.56|97.16|101.67|99.27|99.16|96.76|0
1643209500000|2022-01-26 15:05:00|99.42|97.02|100.16|97.76|100.65|98.25|99.3|96.9|0
1643209800000|2022-01-26 15:10:00|100.22|97.82|102.16|99.76|102.43|100.03|100.16|97.76|0
1643210100000|2022-01-26 15:15:00|102.12|99.72|101.74|99.34|103.62|101.22|101.7|99.3|0
1643210400000|2022-01-26 15:20:00|101.78|99.38|103.57|101.17|103.61|101.21|101.4|99|0
1643210700000|2022-01-26 15:25:00|103.65|101.25|105.1|102.7|105.75|103.35|103.33|100.93|0
1643211000000|2022-01-26 15:30:00|105.14|102.74|105.35|102.95|106.6|104.2|104.71|102.31|0
1643211300000|2022-01-26 15:35:00|105.41|103.01|106.39|103.99|106.39|103.99|104.74|102.34|0
1643211600000|2022-01-26 15:40:00|106.2|103.8|106.99|104.59|107.27|104.87|105.21|102.81|0
1643211900000|2022-01-26 15:45:00|107.11|104.71|107.63|105.23|108.55|106.15|106.83|104.43|0
1643212200000|2022-01-26 15:50:00|107.71|105.31|107.39|104.99|107.75|105.35|106.84|104.44|0
1643212500000|2022-01-26 15:55:00|107.17|104.77|106.16|103.76|107.97|105.57|105.69|103.29|0
1643212800000|2022-01-26 16:00:00|106.09|103.69|106.64|104.24|107.43|105.03|106.09|103.69|0
1643213100000|2022-01-26 16:05:00|106.67|104.27|104.7|102.3|106.75|104.35|104.52|102.12|0
1643213400000|2022-01-26 16:10:00|104.87|102.47|104.02|101.62|104.99|102.59|103.75|101.35|0
1643213700000|2022-01-26 16:15:00|103.9|101.5|104.28|101.88|104.75|102.35|103.25|100.85|0
1643214000000|2022-01-26 16:20:00|104.17|101.77|103.63|101.23|104.56|102.16|103.09|100.69|0
1643214300000|2022-01-26 16:25:00|103.59|101.19|102.14|99.74|105.42|103.02|101.93|99.53|0
1643214600000|2022-01-26 16:30:00|101.98|99.58|101.94|99.54|102.63|100.23|101.22|98.82|0
1643214900000|2022-01-26 16:35:00|101.98|99.58|102.08|99.68|102.86|100.46|101.72|99.32|0
1643215200000|2022-01-26 16:40:00|102|99.6|101.45|99.05|102.08|99.68|101.03|98.63|0
1643215500000|2022-01-26 16:45:00|101.41|99.01|102.24|99.84|102.47|100.07|101.03|98.63|0
1643215800000|2022-01-26 16:50:00|102.23|99.83|102.17|99.77|103.47|101.07|101.94|99.54|0
1643216100000|2022-01-26 16:55:00|102.2|99.8|102.09|99.69|102.55|100.15|101.52|99.12|0
1643216400000|2022-01-26 17:00:00|101.86|99.46|101.86|99.46|102.24|99.84|101.1|98.7|0
1643216700000|2022-01-26 17:05:00|101.89|99.49|101.46|99.06|102.12|99.72|101.46|99.06|0
1643217000000|2022-01-26 17:10:00|101.47|99.07|101.02|98.62|102.04|99.64|100.68|98.28|0
1643217300000|2022-01-26 17:15:00|101.09|98.69|101.05|98.65|101.32|98.92|100.64|98.24|0
1643217600000|2022-01-26 17:20:00|101.36|98.96|101.54|99.14|101.77|99.37|100.94|98.54|0
1643217900000|2022-01-26 17:25:00|101.47|99.07|100.95|98.55|101.58|99.18|100.9|98.5|0
1643218200000|2022-01-26 17:30:00|100.94|98.54|101.08|98.68|101.58|99.18|100.82|98.42|0
1643218500000|2022-01-26 17:35:00|101.1|98.7|98.91|96.51|101.12|98.72|98.46|96.06|0
1643218800000|2022-01-26 17:40:00|98.88|96.48|97.9|95.5|98.88|96.48|97.83|95.43|0
1643219100000|2022-01-26 17:45:00|97.87|95.47|98.07|95.67|98.56|96.16|97.87|95.47|0
1643219400000|2022-01-26 17:50:00|98.09|95.69|98.2|95.8|98.65|96.25|98.01|95.61|0
1643219700000|2022-01-26 17:55:00|98.09|95.69|98.08|95.68|98.23|95.83|97.9|95.5|0
1643220000000|2022-01-26 18:00:00|98.07|95.67|100.15|97.75|100.45|98.05|98.07|95.67|0
1643220300000|2022-01-26 18:05:00|100.18|97.78|99.41|97.01|100.53|98.13|99.39|96.99|0
1643220600000|2022-01-26 18:10:00|99.5|97.1|98.97|96.57|99.69|97.29|98.97|96.57|0
1643220900000|2022-01-26 18:15:00|99.05|96.65|99.69|97.29|99.88|97.48|98.9|96.5|0
1643221200000|2022-01-26 18:20:00|99.65|97.25|101.14|98.74|101.14|98.74|99.65|97.25|0
1643221500000|2022-01-26 18:25:00|101|98.6|100.58|98.18|101.12|98.72|100.32|97.92|0
1643221800000|2022-01-26 18:30:00|100.66|98.26|100.79|98.39|101|98.6|100.13|97.73|0
1643222100000|2022-01-26 18:35:00|100.77|98.37|100.92|98.52|101.19|98.79|100.54|98.14|0
1643222400000|2022-01-26 18:40:00|100.88|98.48|100.58|98.18|101.19|98.79|100.39|97.99|0
1643222700000|2022-01-26 18:45:00|100.62|98.22|100.8|98.4|101.18|98.78|100.58|98.18|0
1643223000000|2022-01-26 18:50:00|100.84|98.44|100.12|97.72|101.15|98.75|100.04|97.64|0
1643223300000|2022-01-26 18:55:00|100.19|97.79|99.43|97.03|100.5|98.1|99.32|96.92|0
1643223600000|2022-01-26 19:00:00|99.32|96.92|96.47|94.07|99.32|96.92|94.58|92.18|0
1643223900000|2022-01-26 19:05:00|96.78|94.38|98.47|96.07|98.47|96.07|94.63|92.23|0
1643224200000|2022-01-26 19:10:00|98.32|95.92|102.76|100.36|103.57|101.17|97.43|95.03|0
1643224500000|2022-01-26 19:15:00|102.79|100.39|101.43|99.03|102.9|100.5|98.57|96.17|0
1643224800000|2022-01-26 19:20:00|101.35|98.95|100.89|98.49|102.35|99.95|100.62|98.22|0
1643225100000|2022-01-26 19:25:00|100.83|98.43|98.05|95.65|101.01|98.61|97.9|95.5|0
1643225400000|2022-01-26 19:30:00|98.03|95.63|101.88|99.48|102.66|100.26|97.88|95.48|0
1643225700000|2022-01-26 19:35:00|101.69|99.29|98.44|96.04|103.18|100.78|97.29|94.89|0
1643226000000|2022-01-26 19:40:00|98.31|95.91|103.75|101.35|103.75|101.35|98.16|95.76|0
1643226300000|2022-01-26 19:45:00|103.89|101.49|110.92|108.52|111.4|109|101.71|99.31|0
1643226600000|2022-01-26 19:50:00|110.66|108.26|108.49|106.09|110.88|108.48|107.46|105.06|0
1643226900000|2022-01-26 19:55:00|108.75|106.35|108.32|105.92|110.08|107.68|108.32|105.92|0
1643227200000|2022-01-26 20:00:00|108.89|106.49|115.52|113.12|117.08|114.68|108.89|106.49|0
1643227500000|2022-01-26 20:05:00|115.69|113.29|120.05|117.65|120.05|117.65|115.43|113.03|0
1643227800000|2022-01-26 20:10:00|120.2|117.8|118.18|115.78|120.2|117.8|115.92|113.52|0
1643228100000|2022-01-26 20:15:00|118.16|115.76|120.17|117.77|120.5|118.1|116.54|114.14|0
1643228400000|2022-01-26 20:20:00|119.99|117.59|123.42|121.02|125.34|122.94|119.31|116.91|0
1643228700000|2022-01-26 20:25:00|123.35|120.95|119.74|117.34|124.39|121.99|118.33|115.93|0
1643229000000|2022-01-26 20:30:00|119.82|117.42|121.11|118.71|121.18|118.78|117.99|115.59|0
1643229300000|2022-01-26 20:35:00|121|118.6|120.57|118.17|122.97|120.57|119.22|116.82|0
1643229600000|2022-01-26 20:40:00|120.54|118.14|119.3|116.9|121.77|119.37|117.54|115.14|0
1643229900000|2022-01-26 20:45:00|119.26|116.86|118.03|115.63|121.33|118.93|117.18|114.78|0
1643230200000|2022-01-26 20:50:00|117.75|115.35|114.85|112.45|119.38|116.98|114.85|112.45|0
1643230500000|2022-01-26 20:55:00|114.87|112.47|116.03|113.63|118.03|115.63|114.5|112.1|0
1643230800000|2022-01-26 21:00:00|116.46|114.06|116.27|113.87|117.23|114.83|115.89|113.49|0
1643231100000|2022-01-26 21:05:00|116.29|113.89|116.75|114.35|118.51|116.11|115.38|112.98|0
1643231400000|2022-01-26 21:10:00|117.03|114.63|117.54|115.14|117.97|115.57|116.9|114.5|0
1643231700000|2022-01-26 21:15:00|117.7|114.9|116.99|114.19|117.94|115.14|116.78|113.98|0
1643232000000|2022-01-26 21:20:00|117.03|114.23|117.16|114.36|117.55|114.75|116.77|113.97|0
1643232300000|2022-01-26 21:25:00|117.07|114.27|116.75|113.95|117.33|114.53|116.58|113.78|0
1643232600000|2022-01-26 21:30:00|116.71|113.91|117.28|114.48|117.35|114.55|116.71|113.91|0
1643232900000|2022-01-26 21:35:00|117.26|114.46|117.71|114.91|118.19|115.39|117.26|114.46|0
1643233200000|2022-01-26 21:40:00|117.69|114.89|116.59|113.79|117.9|115.1|116.59|113.79|0
1643233500000|2022-01-26 21:45:00|116.57|113.77|116.19|113.39|116.89|114.09|115.72|112.92|0
1643233800000|2022-01-26 21:50:00|116.23|113.43|115.99|113.19|116.87|114.07|115.95|113.15|0
1643234100000|2022-01-26 21:55:00|115.97|113.17|116.12|113.32|116.25|113.45|115.72|112.92|0
1643234400000|2022-01-26 22:00:00|116.14|113.34|116.17|113.37|116.18|113.38|115.98|113.18|0
1643234700000|2022-01-26 22:05:00|116.18|113.38|116.02|113.22|116.2|113.4|116.02|113.22|0
1643235000000|2022-01-26 22:10:00|115.97|113.17|115.91|113.11|116.03|113.23|115.89|113.09|0
1643235300000|2022-01-26 22:15:00|115.9|113.1|115.65|112.85|115.9|113.1|115.62|112.82|0
1643235600000|2022-01-26 22:20:00|115.66|112.86|115.31|112.51|115.69|112.89|115.23|112.43|0
1643235900000|2022-01-26 22:25:00|115.27|112.47|115.43|112.63|115.45|112.65|115.16|112.36|0
1643236200000|2022-01-26 22:30:00|115.41|112.61|115.33|112.53|115.43|112.63|115.31|112.51|0
1643236500000|2022-01-26 22:35:00|115.38|112.58|114.89|112.09|115.38|112.58|114.87|112.07|0
1643236800000|2022-01-26 22:40:00|114.85|112.05|114.55|111.75|114.86|112.06|114.23|111.43|0
1643237100000|2022-01-26 22:45:00|114.58|111.78|114.96|112.16|114.96|112.16|114.51|111.71|0
1643237400000|2022-01-26 22:50:00|114.94|112.14|115.26|112.46|115.27|112.47|114.88|112.08|0
1643237700000|2022-01-26 22:55:00|115.21|112.41|115.07|112.27|115.5|112.7|115.07|112.27|0
1643238000000|2022-01-26 23:00:00|114.4|111.6|113.63|110.83|114.95|112.15|112.65|109.85|0
1643238300000|2022-01-26 23:05:00|113.65|110.85|112.01|109.21|113.92|111.12|111.97|109.17|0
1643238600000|2022-01-26 23:10:00|111.88|109.08|112.13|109.33|112.62|109.82|111.8|109|0
1643238900000|2022-01-26 23:15:00|112.09|109.29|112.79|109.99|113.16|110.36|111.86|109.06|0
1643239200000|2022-01-26 23:20:00|112.7|109.9|112.48|109.68|112.7|109.9|112.06|109.26|0
1643239500000|2022-01-26 23:25:00|112.45|109.65|112.16|109.36|112.82|110.02|111.92|109.12|0
1643239800000|2022-01-26 23:30:00|112.12|109.32|111.46|108.66|112.12|109.32|111.22|108.42|0
1643240100000|2022-01-26 23:35:00|111.5|108.7|111.87|109.07|111.91|109.11|111.32|108.52|0
1643240400000|2022-01-26 23:40:00|111.85|109.05|111.91|109.11|112.16|109.36|111.64|108.84|0
1643240700000|2022-01-26 23:45:00|111.87|109.07|111.66|108.86|111.87|109.07|111.42|108.62|0
1643241000000|2022-01-26 23:50:00|111.72|108.92|112.03|109.23|112.11|109.31|111.68|108.88|0
1643241300000|2022-01-26 23:55:00|112.07|109.27|111.51|108.71|112.07|109.27|111.45|108.65|0
1643241600000|2022-01-27 00:00:00|111.57|108.77|111.88|109.08|112.31|109.51|111.37|108.57|0
1643241900000|2022-01-27 00:05:00|111.98|109.18|112.85|110.05|113.02|110.22|111.86|109.06|0
1643242200000|2022-01-27 00:10:00|112.87|110.07|113.51|110.71|113.64|110.84|112.79|109.99|0
1643242500000|2022-01-27 00:15:00|113.55|110.75|114.18|111.38|114.26|111.46|113.55|110.75|0
1643242800000|2022-01-27 00:20:00|114.1|111.3|113.3|110.5|114.68|111.88|113.28|110.48|0
1643243100000|2022-01-27 00:25:00|113.34|110.54|114.15|111.35|114.34|111.54|113.11|110.31|0
1643243400000|2022-01-27 00:30:00|114.13|111.33|114.21|111.41|114.89|112.09|114.05|111.25|0
1643243700000|2022-01-27 00:35:00|114.11|111.31|114.53|111.73|114.72|111.92|114.05|111.25|0
1643244000000|2022-01-27 00:40:00|114.46|111.66|114.78|111.98|115.18|112.38|114.25|111.45|0
1643244300000|2022-01-27 00:45:00|114.8|112|114.99|112.19|115.18|112.38|114.46|111.66|0
1643244600000|2022-01-27 00:50:00|114.92|112.12|115.64|112.84|115.64|112.84|114.23|111.43|0
1643244900000|2022-01-27 00:55:00|115.72|112.92|116.77|113.97|116.92|114.12|115.51|112.71|0
1643245200000|2022-01-27 01:00:00|117.09|114.29|118.08|115.28|118.55|115.75|116.38|113.58|0
1643245500000|2022-01-27 01:05:00|118.12|115.32|119.77|116.97|120.21|117.41|117.86|115.06|0
1643245800000|2022-01-27 01:10:00|119.75|116.95|119.42|116.62|119.79|116.99|118.49|115.69|0
1643246100000|2022-01-27 01:15:00|119.37|116.57|122.96|120.16|122.96|120.16|119.03|116.23|0
1643246400000|2022-01-27 01:20:00|123.12|120.32|122.71|119.91|123.96|121.16|122.6|119.8|0
1643246700000|2022-01-27 01:25:00|122.65|119.85|122.78|119.98|122.96|120.16|121.96|119.16|0
1643247000000|2022-01-27 01:30:00|122.82|120.02|122.07|119.27|123.49|120.69|122.02|119.22|0
1643247300000|2022-01-27 01:35:00|122.11|119.31|122.88|120.08|122.88|120.08|121.62|118.82|0
1643247600000|2022-01-27 01:40:00|122.97|120.17|123.08|120.28|123.46|120.66|122.28|119.48|0
1643247900000|2022-01-27 01:45:00|123.02|120.22|123.71|120.91|123.93|121.13|122.95|120.15|0
1643248200000|2022-01-27 01:50:00|123.66|120.86|124.13|121.33|124.38|121.58|123.17|120.37|0
1643248500000|2022-01-27 01:55:00|124.06|121.26|126.85|124.05|127.08|124.28|124.06|121.26|0
1643248800000|2022-01-27 02:00:00|126.97|124.17|128.25|125.45|128.87|126.07|126.97|124.17|0
1643249100000|2022-01-27 02:05:00|128.36|125.56|129.84|127.04|129.84|127.04|127.95|125.15|0
1643249400000|2022-01-27 02:10:00|129.42|126.62|129.56|126.76|129.79|126.99|128.96|126.16|0
1643249700000|2022-01-27 02:15:00|129.51|126.71|129.76|126.96|129.83|127.03|129.23|126.43|0
1643250000000|2022-01-27 02:20:00|129.74|126.94|129.23|126.43|129.83|127.03|129.14|126.34|0
1643250300000|2022-01-27 02:25:00|129.21|126.41|130.15|127.35|130.62|127.82|129.13|126.33|0
1643250600000|2022-01-27 02:30:00|130.2|127.4|130.31|127.51|130.52|127.72|129.71|126.91|0
1643250900000|2022-01-27 02:35:00|130.34|127.54|127.91|125.11|130.43|127.63|127.91|125.11|0
1643251200000|2022-01-27 02:40:00|128.12|125.32|128.25|125.45|128.34|125.54|127.56|124.76|0
1643251500000|2022-01-27 02:45:00|128.02|125.22|127.47|124.67|128.05|125.25|126.92|124.12|0
1643251800000|2022-01-27 02:50:00|127.42|124.62|127.74|124.94|128.02|125.22|127.26|124.46|0
1643252100000|2022-01-27 02:55:00|127.83|125.03|128.61|125.81|128.84|126.04|127.77|124.97|0
1643252400000|2022-01-27 03:00:00|128.59|125.79|129.65|126.85|129.77|126.97|128.22|125.42|0
1643252700000|2022-01-27 03:05:00|129.67|126.87|128.75|125.95|129.95|127.15|128.7|125.9|0
1643253000000|2022-01-27 03:10:00|128.63|125.83|129.3|126.5|129.34|126.54|128.63|125.83|0
1643253300000|2022-01-27 03:15:00|129.16|126.36|128.01|125.21|129.48|126.68|127.96|125.16|0
1643253600000|2022-01-27 03:20:00|128.05|125.25|128.21|125.41|128.26|125.46|127.39|124.59|0
1643253900000|2022-01-27 03:25:00|128.17|125.37|128.39|125.59|128.69|125.89|128.17|125.37|0
1643254200000|2022-01-27 03:30:00|128.37|125.57|128.07|125.27|128.6|125.8|127.5|124.7|0
1643254500000|2022-01-27 03:35:00|128.04|125.24|129.61|126.81|129.87|127.07|128.04|125.24|0
1643254800000|2022-01-27 03:40:00|129.66|126.86|132.04|129.24|132.47|129.67|129.61|126.81|0
1643255100000|2022-01-27 03:45:00|131.85|129.05|132.13|129.33|133.08|130.28|131.71|128.91|0
1643255400000|2022-01-27 03:50:00|132.18|129.38|131.85|129.05|132.34|129.54|131.43|128.63|0
1643255700000|2022-01-27 03:55:00|131.92|129.12|131.59|128.79|132.7|129.9|131.38|128.58|0
1643256000000|2022-01-27 04:00:00|131.56|128.76|131.89|129.09|132.03|129.23|131.19|128.39|0
1643256300000|2022-01-27 04:05:00|131.82|129.02|131.72|128.92|132.12|129.32|131.47|128.67|0
1643256600000|2022-01-27 04:10:00|131.75|128.95|131.46|128.66|132.17|129.37|131.32|128.52|0
1643256900000|2022-01-27 04:15:00|131.44|128.64|130.52|127.72|131.93|129.13|130.48|127.68|0
1643257200000|2022-01-27 04:20:00|130.64|127.84|130.47|127.67|130.99|128.19|130.36|127.56|0
1643257500000|2022-01-27 04:25:00|130.59|127.79|130.83|128.03|130.94|128.14|129.85|127.05|0
1643257800000|2022-01-27 04:30:00|130.8|128|130.17|127.37|130.99|128.19|130.01|127.21|0
1643258100000|2022-01-27 04:35:00|130.27|127.47|130.26|127.46|130.54|127.74|130.03|127.23|0
1643258400000|2022-01-27 04:40:00|130.31|127.51|131.03|128.23|131.24|128.44|130.22|127.42|0
1643258700000|2022-01-27 04:45:00|131.01|128.21|131.12|128.32|131.22|128.42|130.72|127.92|0
1643259000000|2022-01-27 04:50:00|131.07|128.27|130.84|128.04|131.12|128.32|130.49|127.69|0
1643259300000|2022-01-27 04:55:00|130.77|127.97|130.65|127.85|130.86|128.06|130.37|127.57|0
1643259600000|2022-01-27 05:00:00|130.56|127.76|128.91|126.11|130.63|127.83|128.89|126.09|0
1643259900000|2022-01-27 05:05:00|128.89|126.09|129.76|126.96|129.81|127.01|128.73|125.93|0
1643260200000|2022-01-27 05:10:00|129.69|126.89|130.67|127.87|130.74|127.94|129.65|126.85|0
1643260500000|2022-01-27 05:15:00|130.71|127.91|132.21|129.41|132.35|129.55|130.64|127.84|0
1643260800000|2022-01-27 05:20:00|132.3|129.5|132.02|129.22|132.4|129.6|131.64|128.84|0
1643261100000|2022-01-27 05:25:00|131.92|129.12|131.38|128.58|132.11|129.31|131.15|128.35|0
1643261400000|2022-01-27 05:30:00|131.41|128.61|129.8|127|131.48|128.68|129.57|126.77|0
1643261700000|2022-01-27 05:35:00|129.75|126.95|129.66|126.86|130.01|127.21|129.29|126.49|0
1643262000000|2022-01-27 05:40:00|129.59|126.79|129.4|126.6|130.24|127.44|129.24|126.44|0
1643262300000|2022-01-27 05:45:00|129.38|126.58|129.61|126.81|130.12|127.32|129.38|126.58|0
1643262600000|2022-01-27 05:50:00|129.56|126.76|130.04|127.24|130.46|127.66|129.4|126.6|0
1643262900000|2022-01-27 05:55:00|129.98|127.18|129.88|127.08|130.44|127.64|129.56|126.76|0
1643263200000|2022-01-27 06:00:00|130.14|127.34|130.2|127.4|130.34|127.54|129.26|126.46|0
1643263500000|2022-01-27 06:05:00|130.04|127.24|128.91|126.11|130.55|127.75|128.82|126.02|0
1643263800000|2022-01-27 06:10:00|128.88|126.08|128.35|125.55|128.88|126.08|127.78|124.98|0
1643264100000|2022-01-27 06:15:00|128.26|125.46|129.18|126.38|129.27|126.47|128.26|125.46|0
1643264400000|2022-01-27 06:20:00|129.2|126.4|130.08|127.28|130.1|127.3|128.92|126.12|0
1643264700000|2022-01-27 06:25:00|130.01|127.21|130.63|127.83|130.87|128.07|129.66|126.86|0
1643265000000|2022-01-27 06:30:00|130.61|127.81|131.31|128.51|131.54|128.74|130.54|127.74|0
1643265300000|2022-01-27 06:35:00|131.24|128.44|131.09|128.29|131.71|128.91|130.44|127.64|0
1643265600000|2022-01-27 06:40:00|131.26|128.46|131.12|128.32|131.58|128.78|130.63|127.83|0
1643265900000|2022-01-27 06:45:00|131.21|128.41|132.9|130.1|132.92|130.12|131.19|128.39|0
1643266200000|2022-01-27 06:50:00|132.97|130.17|131.09|128.29|132.97|130.17|131.09|128.29|0
1643266500000|2022-01-27 06:55:00|131.07|128.27|130.67|127.87|131.23|128.43|130.29|127.49|0
1643266800000|2022-01-27 07:00:00|130.27|127.47|129.14|126.34|130.46|127.66|129.14|126.34|0
1643267100000|2022-01-27 07:05:00|129|126.2|129.92|127.12|129.92|127.12|128.52|125.72|0
1643267400000|2022-01-27 07:10:00|129.8|127|128.35|125.55|130.08|127.28|127.44|124.64|0
1643267700000|2022-01-27 07:15:00|128.24|125.44|127.55|124.75|128.24|125.44|127.21|124.41|0
1643268000000|2022-01-27 07:20:00|127.53|124.73|127.93|125.13|127.98|125.18|127.07|124.27|0
1643268300000|2022-01-27 07:25:00|127.96|125.16|127.52|124.72|128.25|125.45|126.89|124.09|0
1643268600000|2022-01-27 07:30:00|127.57|124.77|127.34|124.54|127.89|125.09|126.43|123.63|0
1643268900000|2022-01-27 07:35:00|127.38|124.58|126.99|124.19|127.43|124.63|126.61|123.81|0
1643269200000|2022-01-27 07:40:00|126.86|124.06|126.06|123.26|126.97|124.17|125.97|123.17|0
1643269500000|2022-01-27 07:45:00|125.97|123.17|125.95|123.15|127.31|124.51|123.3|120.5|0
1643269800000|2022-01-27 07:50:00|125.77|122.97|125.14|122.34|126.09|123.29|125.05|122.25|0
1643270100000|2022-01-27 07:55:00|125.09|122.29|126.72|123.92|126.9|124.1|124.96|122.16|0
1643270400000|2022-01-27 08:00:00|126.58|123.78|125.45|122.65|126.69|123.89|125.34|122.54|0
1643270700000|2022-01-27 08:05:00|125.2|122.8|125.43|123.03|126.08|123.68|124.55|122.15|0
1643271000000|2022-01-27 08:10:00|125.63|123.23|123.88|121.48|126.24|123.84|123.72|121.32|0
1643271300000|2022-01-27 08:15:00|123.77|121.37|122.72|120.32|124.3|121.9|122.43|120.03|0
1643271600000|2022-01-27 08:20:00|122.57|120.17|123.54|121.14|123.67|121.27|122.08|119.68|0
1643271900000|2022-01-27 08:25:00|123.49|121.09|124.07|121.67|124.27|121.87|123.31|120.91|0
1643272200000|2022-01-27 08:30:00|123.92|121.52|123.89|121.49|124.83|122.43|123.67|121.27|0
1643272500000|2022-01-27 08:35:00|123.94|121.54|123.84|121.44|124.07|121.67|122.96|120.56|0
1643272800000|2022-01-27 08:40:00|123.93|121.53|122.98|120.58|123.93|121.53|122.82|120.42|0
1643273100000|2022-01-27 08:45:00|123|120.6|122.51|120.11|123.31|120.91|121.54|119.14|0
1643273400000|2022-01-27 08:50:00|122.55|120.15|120.09|117.69|123.64|121.24|120.07|117.67|0
1643273700000|2022-01-27 08:55:00|120.13|117.73|119.3|116.9|120.13|117.73|119.17|116.77|0
1643274000000|2022-01-27 09:00:00|119.35|116.95|118.87|116.47|120.09|117.69|117.54|115.14|0
1643274300000|2022-01-27 09:05:00|118.83|116.43|117.86|115.46|120.24|117.84|116.79|114.39|0
1643274600000|2022-01-27 09:10:00|117.93|115.53|116.72|114.32|118.31|115.91|116.4|114|0
1643274900000|2022-01-27 09:15:00|116.63|114.23|116.37|113.97|117.32|114.92|116.18|113.78|0
1643275200000|2022-01-27 09:20:00|116.5|114.1|115.24|112.84|117.19|114.79|115.24|112.84|0
1643275500000|2022-01-27 09:25:00|115.31|112.91|115.11|112.71|115.65|113.25|114.5|112.1|0
1643275800000|2022-01-27 09:30:00|115.09|112.69|116.2|113.8|116.2|113.8|115.05|112.65|0
1643276100000|2022-01-27 09:35:00|116.15|113.75|115.96|113.56|116.39|113.99|115.66|113.26|0
1643276400000|2022-01-27 09:40:00|115.89|113.49|114.71|112.31|116.19|113.79|114.54|112.14|0
1643276700000|2022-01-27 09:45:00|114.69|112.29|114.37|111.97|115.04|112.64|113.99|111.59|0
1643277000000|2022-01-27 09:50:00|114.45|112.05|113.94|111.54|114.58|112.18|113.44|111.04|0
1643277300000|2022-01-27 09:55:00|114.01|111.61|114.24|111.84|114.3|111.9|113.53|111.13|0
1643277600000|2022-01-27 10:00:00|114.28|111.88|113.21|110.81|114.49|112.09|113.13|110.73|0
1643277900000|2022-01-27 10:05:00|113.31|110.91|113.73|111.33|113.73|111.33|112.9|110.5|0
1643278200000|2022-01-27 10:10:00|113.69|111.29|115.01|112.61|115.18|112.78|113.44|111.04|0
1643278500000|2022-01-27 10:15:00|114.9|112.5|115.62|113.22|115.64|113.24|114.48|112.08|0
1643278800000|2022-01-27 10:20:00|115.58|113.18|114.56|112.16|115.71|113.31|114.56|112.16|0
1643279100000|2022-01-27 10:25:00|114.6|112.2|114.58|112.18|114.84|112.44|113.97|111.57|0
1643279400000|2022-01-27 10:30:00|114.56|112.16|113.71|111.31|115.93|113.53|113.54|111.14|0
1643279700000|2022-01-27 10:35:00|113.73|111.33|113.49|111.09|114.04|111.64|113.37|110.97|0
1643280000000|2022-01-27 10:40:00|113.51|111.11|114.42|112.02|114.69|112.29|113.43|111.03|0
1643280300000|2022-01-27 10:45:00|114.38|111.98|115.33|112.93|115.33|112.93|113.81|111.41|0
1643280600000|2022-01-27 10:50:00|115.28|112.88|116.74|114.34|116.87|114.47|115.2|112.8|0
1643280900000|2022-01-27 10:55:00|116.72|114.32|117.19|114.79|117.86|115.46|116.69|114.29|0
1643281200000|2022-01-27 11:00:00|117.12|114.72|115.7|113.3|117.16|114.76|115.49|113.09|0
1643281500000|2022-01-27 11:05:00|115.62|113.22|115.79|113.39|115.85|113.45|115.02|112.62|0
1643281800000|2022-01-27 11:10:00|115.74|113.34|114.68|112.28|115.79|113.39|114.64|112.24|0
1643282100000|2022-01-27 11:15:00|114.66|112.26|114.93|112.53|114.97|112.57|114.13|111.73|0
1643282400000|2022-01-27 11:20:00|114.97|112.57|114.97|112.57|115.63|113.23|114.91|112.51|0
1643282700000|2022-01-27 11:25:00|114.87|112.47|113.45|111.05|114.91|112.51|113.22|110.82|0
1643283000000|2022-01-27 11:30:00|113.47|111.07|113.74|111.34|114.08|111.68|113.24|110.84|0
1643283300000|2022-01-27 11:35:00|113.81|111.41|115.01|112.61|115.16|112.76|113.32|110.92|0
1643283600000|2022-01-27 11:40:00|114.97|112.57|114.56|112.16|115.05|112.65|114.14|111.74|0
1643283900000|2022-01-27 11:45:00|114.62|112.22|114.39|111.99|115.54|113.14|114.16|111.76|0
1643284200000|2022-01-27 11:50:00|114.41|112.01|113.69|111.29|114.45|112.05|113.23|110.83|0
1643284500000|2022-01-27 11:55:00|113.65|111.25|112.83|110.43|114.26|111.86|112.67|110.27|0
1643284800000|2022-01-27 12:00:00|112.67|110.27|113.17|110.77|113.56|111.16|112.56|110.16|0
1643285100000|2022-01-27 12:05:00|113.1|110.7|113.27|110.87|113.98|111.58|113.1|110.7|0
1643285400000|2022-01-27 12:10:00|113.29|110.89|111.93|109.53|113.35|110.95|111.64|109.24|0
1643285700000|2022-01-27 12:15:00|111.96|109.56|113.94|111.54|113.94|111.54|111.56|109.16|0
1643286000000|2022-01-27 12:20:00|113.98|111.58|115.31|112.91|115.31|112.91|113.56|111.16|0
1643286300000|2022-01-27 12:25:00|115.29|112.89|114.48|112.08|115.29|112.89|114.02|111.62|0
1643286600000|2022-01-27 12:30:00|114.61|112.21|115.96|113.56|116.03|113.63|113.93|111.53|0
1643286900000|2022-01-27 12:35:00|115.9|113.5|114.88|112.48|116.05|113.65|114.1|111.7|0
1643287200000|2022-01-27 12:40:00|114.86|112.46|114.98|112.58|115.13|112.73|114.31|111.91|0
1643287500000|2022-01-27 12:45:00|115.05|112.65|113.54|111.14|115.05|112.65|113.36|110.96|0
1643287800000|2022-01-27 12:50:00|113.71|111.31|111.96|109.56|113.9|111.5|111.59|109.19|0
1643288100000|2022-01-27 12:55:00|112.06|109.66|112.56|110.16|112.64|110.24|111.63|109.23|0
1643288400000|2022-01-27 13:00:00|112.39|109.99|112.43|110.03|112.83|110.43|111.34|108.94|0
1643288700000|2022-01-27 13:05:00|112.29|109.89|110.59|108.19|112.29|109.89|110.59|108.19|0
1643289000000|2022-01-27 13:10:00|110.55|108.15|110.81|108.41|112.77|110.37|110.28|107.88|0
1643289300000|2022-01-27 13:15:00|110.93|108.53|110.15|107.75|111.3|108.9|110.11|107.71|0
1643289600000|2022-01-27 13:20:00|110.11|107.71|109.9|107.5|111.18|108.78|109.9|107.5|0
1643289900000|2022-01-27 13:25:00|109.86|107.46|110.21|107.81|110.78|108.38|109.25|106.85|0
1643290200000|2022-01-27 13:30:00|110.05|107.65|110.84|108.44|111.26|108.86|109.6|107.2|0
1643290500000|2022-01-27 13:35:00|110.88|108.48|110.84|108.44|111.63|109.23|110.55|108.15|0
1643290800000|2022-01-27 13:40:00|110.86|108.46|110.29|107.89|111.09|108.69|109.96|107.56|0
1643291100000|2022-01-27 13:45:00|110.35|107.95|109.16|106.76|110.35|107.95|109.12|106.72|0
1643291400000|2022-01-27 13:50:00|109.32|106.92|108.31|105.91|109.45|107.05|108.31|105.91|0
1643291700000|2022-01-27 13:55:00|108.35|105.95|108.09|105.69|108.51|106.11|108.01|105.61|0
1643292000000|2022-01-27 14:00:00|108.15|105.75|107.62|105.22|108.39|105.99|107.47|105.07|0
1643292300000|2022-01-27 14:05:00|107.66|105.26|106.53|104.13|109.28|106.88|106.09|103.69|0
1643292600000|2022-01-27 14:10:00|106.55|104.15|105.57|103.17|106.65|104.25|105.57|103.17|0
1643292900000|2022-01-27 14:15:00|105.49|103.09|105.93|103.53|106.03|103.63|105.37|102.97|0
1643293200000|2022-01-27 14:20:00|105.89|103.49|106.52|104.12|106.84|104.44|105.77|103.37|0
1643293500000|2022-01-27 14:25:00|106.38|103.98|105.09|102.69|106.38|103.98|104.98|102.58|0
1643293800000|2022-01-27 14:30:00|104.9|102.5|105.72|103.32|105.92|103.52|103.68|101.28|0
1643294100000|2022-01-27 14:35:00|105.64|103.24|105.76|103.36|106.68|104.28|105.17|102.77|0
1643294400000|2022-01-27 14:40:00|105.96|103.56|102.44|100.04|105.96|103.56|102.32|99.92|0
1643294700000|2022-01-27 14:45:00|102.36|99.96|100.2|97.8|103.44|101.04|99.6|97.2|0
1643295000000|2022-01-27 14:50:00|100.16|97.76|99.63|97.23|100.57|98.17|99.46|97.06|0
1643295300000|2022-01-27 14:55:00|99.99|97.59|100.97|98.57|102.53|100.13|99.89|97.49|0
1643295600000|2022-01-27 15:00:00|100.91|98.51|100.49|98.09|103.56|101.16|100.42|98.02|0
1643295900000|2022-01-27 15:05:00|100.34|97.94|99.85|97.45|101.14|98.74|99.17|96.77|0
1643296200000|2022-01-27 15:10:00|99.87|97.47|99.39|96.99|100.72|98.32|98.98|96.58|0
1643296500000|2022-01-27 15:15:00|99.6|97.2|100.77|98.37|101.08|98.68|99.17|96.77|0
1643296800000|2022-01-27 15:20:00|100.79|98.39|102.02|99.62|102.02|99.62|100.26|97.86|0
1643297100000|2022-01-27 15:25:00|102.17|99.77|106.04|103.64|106.04|103.64|101.75|99.35|0
1643297400000|2022-01-27 15:30:00|106.28|103.88|106.56|104.16|107.44|105.04|105.45|103.05|0
1643297700000|2022-01-27 15:35:00|106.64|104.24|108.66|106.26|109.67|107.27|105.56|103.16|0
1643298000000|2022-01-27 15:40:00|108.64|106.24|105.71|103.31|108.68|106.28|105.63|103.23|0
1643298300000|2022-01-27 15:45:00|105.63|103.23|106.42|104.02|107.18|104.78|105.33|102.93|0
1643298600000|2022-01-27 15:50:00|106.44|104.04|106.06|103.66|106.86|104.46|105.51|103.11|0
1643298900000|2022-01-27 15:55:00|105.98|103.58|103.7|101.3|106.12|103.72|103.51|101.11|0
1643299200000|2022-01-27 16:00:00|103.72|101.32|102.09|99.69|105.42|103.02|101.82|99.42|0
1643299500000|2022-01-27 16:05:00|102.16|99.76|104.27|101.87|104.34|101.94|101.92|99.52|0
1643299800000|2022-01-27 16:10:00|104.05|101.65|102.55|100.15|104.05|101.65|102.06|99.66|0
1643300100000|2022-01-27 16:15:00|102.44|100.04|105.22|102.82|106.17|103.77|102.44|100.04|0
1643300400000|2022-01-27 16:20:00|105.34|102.94|105.73|103.33|106.05|103.65|104.39|101.99|0
1643300700000|2022-01-27 16:25:00|105.71|103.31|106.17|103.77|107.4|105|105.57|103.17|0
1643301000000|2022-01-27 16:30:00|106.09|103.69|103.81|101.41|106.33|103.93|103.81|101.41|0
1643301300000|2022-01-27 16:35:00|103.89|101.49|104.32|101.92|104.55|102.15|103.07|100.67|0
1643301600000|2022-01-27 16:40:00|104.24|101.84|103.96|101.56|104.4|102|102.84|100.44|0
1643301900000|2022-01-27 16:45:00|103.93|101.53|104.29|101.89|104.55|102.15|103.23|100.83|0
1643302200000|2022-01-27 16:50:00|104.27|101.87|103.77|101.37|105.02|102.62|103.73|101.33|0
1643302500000|2022-01-27 16:55:00|103.8|101.4|104.04|101.64|104.58|102.18|103.77|101.37|0
1643302800000|2022-01-27 17:00:00|104.45|102.05|104.33|101.93|105.57|103.17|104.15|101.75|0
1643303100000|2022-01-27 17:05:00|104.37|101.97|106.72|104.32|107.08|104.68|104.37|101.97|0
1643303400000|2022-01-27 17:10:00|106.52|104.12|107.39|104.99|108.12|105.72|106.52|104.12|0
1643303700000|2022-01-27 17:15:00|107.43|105.03|110.89|108.49|111.63|109.23|107.43|105.03|0
1643304000000|2022-01-27 17:20:00|110.93|108.53|112.15|109.75|112.74|110.34|109.37|106.97|0
1643304300000|2022-01-27 17:25:00|112.19|109.79|112.31|109.91|112.93|110.53|111.24|108.84|0
1643304600000|2022-01-27 17:30:00|112.46|110.06|113.77|111.37|113.92|111.52|111.73|109.33|0
1643304900000|2022-01-27 17:35:00|113.81|111.41|114.56|112.16|115.31|112.91|113.52|111.12|0
1643305200000|2022-01-27 17:40:00|114.65|112.25|114.58|112.18|115.11|112.71|113.87|111.47|0
1643305500000|2022-01-27 17:45:00|114.65|112.25|116.96|114.56|117.28|114.88|113.19|110.79|0
1643305800000|2022-01-27 17:50:00|116.87|114.47|114.57|112.17|116.87|114.47|114.49|112.09|0
1643306100000|2022-01-27 17:55:00|114.81|112.41|113.94|111.54|114.81|112.41|112.66|110.26|0
1643306400000|2022-01-27 18:00:00|114.11|111.71|115.88|113.48|116.08|113.68|113.18|110.78|0
1643306700000|2022-01-27 18:05:00|116.1|113.7|117.07|114.67|117.78|115.38|115.78|113.38|0
1643307000000|2022-01-27 18:10:00|117.03|114.63|117.59|115.19|118.33|115.93|117.03|114.63|0
1643307300000|2022-01-27 18:15:00|117.63|115.23|118.63|116.23|118.76|116.36|116.13|113.73|0
1643307600000|2022-01-27 18:20:00|118.67|116.27|120.51|118.11|120.87|118.47|118.37|115.97|0
1643307900000|2022-01-27 18:25:00|120.69|118.29|120.91|118.51|121.09|118.69|119.37|116.97|0
1643308200000|2022-01-27 18:30:00|120.82|118.42|119.52|117.12|120.91|118.51|119.1|116.7|0
1643308500000|2022-01-27 18:35:00|119.23|116.83|120.64|118.24|120.64|118.24|117.88|115.48|0
1643308800000|2022-01-27 18:40:00|120.46|118.06|120|117.6|121.12|118.72|118.73|116.33|0
1643309100000|2022-01-27 18:45:00|119.86|117.46|118.55|116.15|120.33|117.93|118.44|116.04|0
1643309400000|2022-01-27 18:50:00|118.79|116.39|119.88|117.48|120.32|117.92|118.29|115.89|0
1643309700000|2022-01-27 18:55:00|119.82|117.42|117.83|115.43|120.15|117.75|116.97|114.57|0
1643310000000|2022-01-27 19:00:00|118.07|115.67|113.64|111.24|118.07|115.67|112.97|110.57|0
1643310300000|2022-01-27 19:05:00|113.6|111.2|113.66|111.26|114.79|112.39|112.22|109.82|0
1643310600000|2022-01-27 19:10:00|113.89|111.49|114.4|112|114.53|112.13|113.03|110.63|0
1643310900000|2022-01-27 19:15:00|114.34|111.94|115.81|113.41|116.41|114.01|114.21|111.81|0
1643311200000|2022-01-27 19:20:00|115.76|113.36|118.1|115.7|118.1|115.7|115.76|113.36|0
1643311500000|2022-01-27 19:25:00|117.93|115.53|118.94|116.54|119.38|116.98|117.6|115.2|0
1643311800000|2022-01-27 19:30:00|118.98|116.58|119.97|117.57|120.57|118.17|117.78|115.38|0
1643312100000|2022-01-27 19:35:00|119.9|117.5|118.15|115.75|119.97|117.57|117.97|115.57|0
1643312400000|2022-01-27 19:40:00|118.39|115.99|116.59|114.19|118.39|115.99|116.01|113.61|0
1643312700000|2022-01-27 19:45:00|116.63|114.23|116.54|114.14|117.1|114.7|115.26|112.86|0
1643313000000|2022-01-27 19:50:00|116.89|114.49|118.97|116.57|119.28|116.88|116.76|114.36|0
1643313300000|2022-01-27 19:55:00|119.06|116.66|118.49|116.09|120.07|117.67|117.75|115.35|0
1643313600000|2022-01-27 20:00:00|118.31|115.91|117.05|114.65|118.31|115.91|115.87|113.47|0
1643313900000|2022-01-27 20:05:00|117.1|114.7|117.98|115.58|118.09|115.69|115.68|113.28|0
1643314200000|2022-01-27 20:10:00|117.92|115.52|119.73|117.33|120.2|117.8|117.5|115.1|0
1643314500000|2022-01-27 20:15:00|119.89|117.49|119.35|116.95|121.97|119.57|118.37|115.97|0
1643314800000|2022-01-27 20:20:00|119.09|116.69|117.76|115.36|120.89|118.49|117.76|115.36|0
1643315100000|2022-01-27 20:25:00|118.06|115.66|116.63|114.23|118.15|115.75|115.89|113.49|0
1643315400000|2022-01-27 20:30:00|116.54|114.14|116.75|114.35|116.97|114.57|115.04|112.64|0
1643315700000|2022-01-27 20:35:00|116.65|114.25|115.91|113.51|116.67|114.27|115.2|112.8|0
1643316000000|2022-01-27 20:40:00|115.95|113.55|112.3|109.9|116.3|113.9|111.63|109.23|0
1643316300000|2022-01-27 20:45:00|111.9|109.5|112.28|109.88|114.51|112.11|110.3|107.9|0
1643316600000|2022-01-27 20:50:00|112.14|109.74|113.36|110.96|113.62|111.22|112.14|109.74|0
1643316900000|2022-01-27 20:55:00|113.24|110.84|114.48|112.08|114.48|112.08|112.68|110.28|0
1643317200000|2022-01-27 21:00:00|114.22|111.82|114.65|112.25|115.12|112.72|113.96|111.56|0
1643317500000|2022-01-27 21:05:00|114.26|111.86|113.54|111.14|114.47|112.07|111.92|109.52|0
1643317800000|2022-01-27 21:10:00|113.67|111.27|113.65|111.25|114.7|112.3|112.82|110.42|0
1643318100000|2022-01-27 21:15:00|113.72|110.92|113.06|110.26|113.89|111.09|113.06|110.26|0
1643318400000|2022-01-27 21:20:00|112.91|110.11|114.29|111.49|114.29|111.49|112.91|110.11|0
1643318700000|2022-01-27 21:25:00|114.19|111.39|113.95|111.15|114.23|111.43|113.57|110.77|0
1643319000000|2022-01-27 21:30:00|113.91|111.11|112.36|109.56|114.63|111.83|111.03|108.23|0
1643319300000|2022-01-27 21:35:00|112.17|109.37|111.85|109.05|112.8|110|111.85|109.05|0
1643319600000|2022-01-27 21:40:00|111.7|108.9|111.16|108.36|112.23|109.43|110.82|108.02|0
1643319900000|2022-01-27 21:45:00|111.24|108.44|111.03|108.23|111.3|108.5|110.45|107.65|0
1643320200000|2022-01-27 21:50:00|111.09|108.29|111.13|108.33|111.55|108.75|110.67|107.87|0
1643320500000|2022-01-27 21:55:00|111.05|108.25|110.34|107.54|111.09|108.29|110.34|107.54|0
1643320800000|2022-01-27 22:00:00|110.45|107.65|109.02|106.22|110.48|107.68|108.91|106.11|0
1643321100000|2022-01-27 22:05:00|109.05|106.25|108.91|106.11|109.28|106.48|108.46|105.66|0
1643321400000|2022-01-27 22:10:00|108.93|106.13|109.6|106.8|109.66|106.86|108.93|106.13|0
1643321700000|2022-01-27 22:15:00|109.68|106.88|109.41|106.61|110.01|107.21|109.29|106.49|0
1643322000000|2022-01-27 22:20:00|109.32|106.52|109.93|107.13|110.08|107.28|109.23|106.43|0
1643322300000|2022-01-27 22:25:00|109.95|107.15|110.54|107.74|110.54|107.74|109.95|107.15|0
1643322600000|2022-01-27 22:30:00|110.76|107.96|110.8|108|111|108.2|110.51|107.71|0
1643322900000|2022-01-27 22:35:00|110.88|108.08|110.82|108.02|111|108.2|110.47|107.67|0
1643323200000|2022-01-27 22:40:00|110.81|108.01|110.6|107.8|110.93|108.13|110.46|107.66|0
1643323500000|2022-01-27 22:45:00|110.59|107.79|109.97|107.17|110.59|107.79|109.95|107.15|0
1643323800000|2022-01-27 22:50:00|109.96|107.16|109.7|106.9|110.15|107.35|109.59|106.79|0
1643324100000|2022-01-27 22:55:00|109.69|106.89|109.49|106.69|109.75|106.95|109.44|106.64|0
1643324400000|2022-01-27 23:00:00|109.36|106.56|109.79|106.99|110.08|107.28|108.97|106.17|0
1643324700000|2022-01-27 23:05:00|109.77|106.97|109.26|106.46|109.79|106.99|108.85|106.05|0
1643325000000|2022-01-27 23:10:00|109.13|106.33|108.97|106.17|109.26|106.46|108.72|105.92|0
1643325300000|2022-01-27 23:15:00|108.99|106.19|110.62|107.82|110.62|107.82|108.99|106.19|0
1643325600000|2022-01-27 23:20:00|110.51|107.71|109.5|106.7|110.58|107.78|109.37|106.57|0
1643325900000|2022-01-27 23:25:00|109.4|106.6|109.52|106.72|109.58|106.78|108.88|106.08|0
1643326200000|2022-01-27 23:30:00|109.5|106.7|110.11|107.31|110.11|107.31|109.29|106.49|0
1643326500000|2022-01-27 23:35:00|110.18|107.38|109.68|106.88|110.2|107.4|109.53|106.73|0
1643326800000|2022-01-27 23:40:00|109.7|106.9|110.36|107.56|110.52|107.72|109.62|106.82|0
1643327100000|2022-01-27 23:45:00|110.27|107.47|110.38|107.58|110.48|107.68|109.78|106.98|0
1643327400000|2022-01-27 23:50:00|110.44|107.64|110.39|107.59|110.94|108.14|110.31|107.51|0
1643327700000|2022-01-27 23:55:00|110.37|107.57|111.69|108.89|111.73|108.93|110.33|107.53|0
1643328000000|2022-01-28 00:00:00|111.85|109.05|111.54|108.74|112.57|109.77|111.37|108.57|0
1643328300000|2022-01-28 00:05:00|111.52|108.72|112.46|109.66|112.46|109.66|111.33|108.53|0
1643328600000|2022-01-28 00:10:00|112.44|109.64|110.8|108|112.44|109.64|110.8|108|0
1643328900000|2022-01-28 00:15:00|110.89|108.09|111.78|108.98|111.97|109.17|110.64|107.84|0
1643329200000|2022-01-28 00:20:00|111.74|108.94|111.72|108.92|112.25|109.45|111.57|108.77|0
1643329500000|2022-01-28 00:25:00|111.82|109.02|112.24|109.44|112.24|109.44|111.32|108.52|0
1643329800000|2022-01-28 00:30:00|112.03|109.23|113.34|110.54|113.83|111.03|112.01|109.21|0
1643330100000|2022-01-28 00:35:00|113.38|110.58|113.04|110.24|113.38|110.58|112.77|109.97|0
1643330400000|2022-01-28 00:40:00|113.15|110.35|113.51|110.71|113.91|111.11|113.15|110.35|0
1643330700000|2022-01-28 00:45:00|113.55|110.75|112.68|109.88|114|111.2|112.44|109.64|0
1643331000000|2022-01-28 00:50:00|112.63|109.83|111.75|108.95|112.84|110.04|111.6|108.8|0
1643331300000|2022-01-28 00:55:00|111.79|108.99|111.08|108.28|111.79|108.99|110.45|107.65|0
1643331600000|2022-01-28 01:00:00|111.06|108.26|110.1|107.3|111.2|108.4|109.81|107.01|0
1643331900000|2022-01-28 01:05:00|110.16|107.36|110.97|108.17|110.97|108.17|109.66|106.86|0
1643332200000|2022-01-28 01:10:00|110.95|108.15|111.19|108.39|111.19|108.39|110.32|107.52|0
1643332500000|2022-01-28 01:15:00|111.15|108.35|110.57|107.77|111.36|108.56|110.51|107.71|0
1643332800000|2022-01-28 01:20:00|110.53|107.73|110.69|107.89|110.71|107.91|109.9|107.1|0
1643333100000|2022-01-28 01:25:00|110.67|107.87|110.02|107.22|110.69|107.89|109.82|107.02|0
1643333400000|2022-01-28 01:30:00|109.92|107.12|111.5|108.7|111.56|108.76|109.9|107.1|0
1643333700000|2022-01-28 01:35:00|111.46|108.66|111.5|108.7|111.73|108.93|111.06|108.26|0
1643334000000|2022-01-28 01:40:00|111.69|108.89|110.93|108.13|111.98|109.18|110.7|107.9|0
1643334300000|2022-01-28 01:45:00|110.91|108.11|112.08|109.28|112.23|109.43|110.5|107.7|0
1643334600000|2022-01-28 01:50:00|111.98|109.18|112.27|109.47|112.4|109.6|111.6|108.8|0
1643334900000|2022-01-28 01:55:00|112.14|109.34|111.16|108.36|112.14|109.34|110.93|108.13|0
1643335200000|2022-01-28 02:00:00|111.11|108.31|111.01|108.21|111.59|108.79|110.61|107.81|0
1643335500000|2022-01-28 02:05:00|110.95|108.15|111.03|108.23|111.24|108.44|110.84|108.04|0
1643335800000|2022-01-28 02:10:00|110.99|108.19|111.4|108.6|111.51|108.71|110.59|107.79|0
1643336100000|2022-01-28 02:15:00|111.32|108.52|111.8|109|111.8|109|111.15|108.35|0
1643336400000|2022-01-28 02:20:00|111.78|108.98|110.75|107.95|111.78|108.98|110.54|107.74|0
1643336700000|2022-01-28 02:25:00|110.79|107.99|110|107.2|110.87|108.07|109.71|106.91|0
1643337000000|2022-01-28 02:30:00|110.02|107.22|109.96|107.16|110.08|107.28|109.59|106.79|0
1643337300000|2022-01-28 02:35:00|110.02|107.22|109.54|106.74|110.25|107.45|109.36|106.56|0
1643337600000|2022-01-28 02:40:00|109.58|106.78|109.5|106.7|109.87|107.07|109.5|106.7|0
1643337900000|2022-01-28 02:45:00|109.48|106.68|108.74|105.94|109.58|106.78|108.74|105.94|0
1643338200000|2022-01-28 02:50:00|108.76|105.96|108.57|105.77|109|106.2|108.51|105.71|0
1643338500000|2022-01-28 02:55:00|108.55|105.75|107.27|104.47|108.61|105.81|107.03|104.23|0
1643338800000|2022-01-28 03:00:00|107.23|104.43|107.39|104.59|107.47|104.67|107.13|104.33|0
1643339100000|2022-01-28 03:05:00|107.35|104.55|107.41|104.61|107.8|105|107.35|104.55|0
1643339400000|2022-01-28 03:10:00|107.35|104.55|107.39|104.59|107.59|104.79|106.94|104.14|0
1643339700000|2022-01-28 03:15:00|107.41|104.61|108.37|105.57|108.55|105.75|107.39|104.59|0
1643340000000|2022-01-28 03:20:00|108.32|105.52|108.53|105.73|108.76|105.96|108.04|105.24|0
1643340300000|2022-01-28 03:25:00|108.55|105.75|108.85|106.05|108.94|106.14|108.45|105.65|0
1643340600000|2022-01-28 03:30:00|108.9|106.1|108.54|105.74|108.96|106.16|108.44|105.64|0
1643340900000|2022-01-28 03:35:00|108.56|105.76|108.56|105.76|109.02|106.22|108.36|105.56|0
1643341200000|2022-01-28 03:40:00|108.52|105.72|109.18|106.38|109.3|106.5|108.52|105.72|0
1643341500000|2022-01-28 03:45:00|109.22|106.42|108.97|106.17|109.43|106.63|108.64|105.84|0
1643341800000|2022-01-28 03:50:00|109.01|106.21|109.32|106.52|109.59|106.79|108.72|105.92|0
1643342100000|2022-01-28 03:55:00|109.38|106.58|109.5|106.7|109.67|106.87|109.17|106.37|0
1643342400000|2022-01-28 04:00:00|109.42|106.62|109.4|106.6|109.59|106.79|108.9|106.1|0
1643342700000|2022-01-28 04:05:00|109.44|106.64|109.5|106.7|109.65|106.85|109.21|106.41|0
1643343000000|2022-01-28 04:10:00|109.6|106.8|109.44|106.64|109.67|106.87|109.37|106.57|0
1643343300000|2022-01-28 04:15:00|109.41|106.61|110.04|107.24|110.2|107.4|109.41|106.61|0
1643343600000|2022-01-28 04:20:00|109.99|107.19|110.1|107.3|110.33|107.53|109.83|107.03|0
1643343900000|2022-01-28 04:25:00|110.06|107.26|109.82|107.02|110.2|107.4|109.62|106.82|0
1643344200000|2022-01-28 04:30:00|109.8|107|109.47|106.67|109.97|107.17|109.37|106.57|0
1643344500000|2022-01-28 04:35:00|109.43|106.63|109.65|106.85|109.74|106.94|109.41|106.61|0
1643344800000|2022-01-28 04:40:00|109.63|106.83|109.73|106.93|109.76|106.96|109.4|106.6|0
1643345100000|2022-01-28 04:45:00|109.78|106.98|110.25|107.45|110.25|107.45|109.44|106.64|0
1643345400000|2022-01-28 04:50:00|110.23|107.43|110.65|107.85|110.69|107.89|110.21|107.41|0
1643345700000|2022-01-28 04:55:00|110.69|107.89|110.71|107.91|110.92|108.12|110.6|107.8|0
1643346000000|2022-01-28 05:00:00|110.69|107.89|110.6|107.8|111|108.2|110.56|107.76|0
1643346300000|2022-01-28 05:05:00|110.64|107.84|110.81|108.01|110.81|108.01|110.35|107.55|0
1643346600000|2022-01-28 05:10:00|110.91|108.11|109.43|106.63|111.14|108.34|109.23|106.43|0
1643346900000|2022-01-28 05:15:00|109.47|106.67|108.5|105.7|109.47|106.67|108.4|105.6|0
1643347200000|2022-01-28 05:20:00|108.6|105.8|108.4|105.6|108.67|105.87|108.15|105.35|0
1643347500000|2022-01-28 05:25:00|108.34|105.54|108.11|105.31|108.48|105.68|107.9|105.1|0
1643347800000|2022-01-28 05:30:00|108.13|105.33|108.76|105.96|108.76|105.96|107.98|105.18|0
1643348100000|2022-01-28 05:35:00|108.83|106.03|108.88|106.08|109.42|106.62|108.68|105.88|0
1643348400000|2022-01-28 05:40:00|108.84|106.04|108.62|105.82|108.86|106.06|108.51|105.71|0
1643348700000|2022-01-28 05:45:00|108.59|105.79|108.88|106.08|109.11|106.31|108.59|105.79|0
1643349000000|2022-01-28 05:50:00|108.86|106.06|108.47|105.67|108.98|106.18|108.45|105.65|0
1643349300000|2022-01-28 05:55:00|108.45|105.65|108.45|105.65|108.75|105.95|108.1|105.3|0
1643349600000|2022-01-28 06:00:00|108.42|105.62|108.5|105.7|109.04|106.24|107.77|104.97|0
1643349900000|2022-01-28 06:05:00|108.48|105.68|108.87|106.07|108.91|106.11|108.46|105.66|0
1643350200000|2022-01-28 06:10:00|109|106.2|108.95|106.15|109.53|106.73|108.95|106.15|0
1643350500000|2022-01-28 06:15:00|108.97|106.17|109.26|106.46|109.38|106.58|108.5|105.7|0
1643350800000|2022-01-28 06:20:00|109.24|106.44|108.88|106.08|109.24|106.44|108.88|106.08|0
1643351100000|2022-01-28 06:25:00|108.84|106.04|108.8|106|109.05|106.25|108.8|106|0
1643351400000|2022-01-28 06:30:00|108.84|106.04|109.13|106.33|109.41|106.61|108.84|106.04|0
1643351700000|2022-01-28 06:35:00|109.17|106.37|108.69|105.89|109.17|106.37|108.61|105.81|0
1643352000000|2022-01-28 06:40:00|108.71|105.91|108.92|106.12|108.94|106.14|108.61|105.81|0
1643352300000|2022-01-28 06:45:00|108.96|106.16|108.83|106.03|109.22|106.42|108.81|106.01|0
1643352600000|2022-01-28 06:50:00|108.81|106.01|108.42|105.62|108.85|106.05|108.38|105.58|0
1643352900000|2022-01-28 06:55:00|108.4|105.6|109.32|106.52|109.45|106.65|108.25|105.45|0
1643353200000|2022-01-28 07:00:00|109.36|106.56|110.44|107.64|110.52|107.72|109.36|106.56|0
1643353500000|2022-01-28 07:05:00|110.55|107.75|109.34|106.54|110.61|107.81|109.23|106.43|0
1643353800000|2022-01-28 07:10:00|109.28|106.48|110.19|107.39|110.44|107.64|108.78|105.98|0
1643354100000|2022-01-28 07:15:00|110.29|107.49|109.8|107|110.61|107.81|109.51|106.71|0
1643354400000|2022-01-28 07:20:00|109.76|106.96|110.98|108.18|111.11|108.31|109.76|106.96|0
1643354700000|2022-01-28 07:25:00|110.92|108.12|110.31|107.51|111.15|108.35|109.94|107.14|0
1643355000000|2022-01-28 07:30:00|110.27|107.47|110.94|108.14|110.96|108.16|110.27|107.47|0
1643355300000|2022-01-28 07:35:00|110.92|108.12|110.43|107.63|111.02|108.22|110.42|107.62|0
1643355600000|2022-01-28 07:40:00|110.39|107.59|110.52|107.72|110.75|107.95|110.18|107.38|0
1643355900000|2022-01-28 07:45:00|110.47|107.67|109.93|107.13|111.02|108.22|109.89|107.09|0
1643356200000|2022-01-28 07:50:00|109.95|107.15|108.98|106.18|110.22|107.42|108.86|106.06|0
1643356500000|2022-01-28 07:55:00|109.02|106.22|109.64|106.84|109.95|107.15|108.98|106.18|0
1643356800000|2022-01-28 08:00:00|109.6|106.8|110.61|107.81|110.67|107.87|109.6|106.8|0
1643357100000|2022-01-28 08:05:00|110.5|108.1|111.1|108.7|111.27|108.87|110.18|107.78|0
1643357400000|2022-01-28 08:10:00|110.97|108.57|112.7|110.3|112.7|110.3|110.97|108.57|0
1643357700000|2022-01-28 08:15:00|112.74|110.34|113.81|111.41|113.81|111.41|112.49|110.09|0
1643358000000|2022-01-28 08:20:00|113.72|111.32|114.06|111.66|115.14|112.74|113.72|111.32|0
1643358300000|2022-01-28 08:25:00|114.19|111.79|114.1|111.7|114.58|112.18|113.4|111|0
1643358600000|2022-01-28 08:30:00|114.19|111.79|114.23|111.83|114.88|112.48|113.72|111.32|0
1643358900000|2022-01-28 08:35:00|114.08|111.68|113.2|110.8|114.23|111.83|113.2|110.8|0
1643359200000|2022-01-28 08:40:00|113.16|110.76|113.54|111.14|113.54|111.14|112.9|110.5|0
1643359500000|2022-01-28 08:45:00|113.5|111.1|112.94|110.54|113.88|111.48|112.03|109.63|0
1643359800000|2022-01-28 08:50:00|113.07|110.67|112.47|110.07|113.15|110.75|112.3|109.9|0
1643360100000|2022-01-28 08:55:00|112.43|110.03|112.34|109.94|113.49|111.09|112.13|109.73|0
1643360400000|2022-01-28 09:00:00|112.45|110.05|113.43|111.03|113.49|111.09|111.96|109.56|0
1643360700000|2022-01-28 09:05:00|113.45|111.05|113.79|111.39|114.26|111.86|113.19|110.79|0
1643361000000|2022-01-28 09:10:00|113.83|111.43|111.62|109.22|113.91|111.51|111.45|109.05|0
1643361300000|2022-01-28 09:15:00|111.66|109.26|112.29|109.89|112.38|109.98|111.28|108.88|0
1643361600000|2022-01-28 09:20:00|112.33|109.93|112.08|109.68|112.65|110.25|111.4|109|0
1643361900000|2022-01-28 09:25:00|112.06|109.66|112.88|110.48|112.88|110.48|111.78|109.38|0
1643362200000|2022-01-28 09:30:00|112.92|110.52|113.67|111.27|113.97|111.57|111.13|108.73|0
1643362500000|2022-01-28 09:35:00|113.71|111.31|113.97|111.57|114.31|111.91|113.46|111.06|0
1643362800000|2022-01-28 09:40:00|113.9|111.5|112.98|110.58|114.22|111.82|112.98|110.58|0
1643363100000|2022-01-28 09:45:00|113.01|110.61|114.09|111.69|114.37|111.97|112.75|110.35|0
1643363400000|2022-01-28 09:50:00|114.01|111.61|114.05|111.65|114.54|112.14|113.79|111.39|0
1643363700000|2022-01-28 09:55:00|113.96|111.56|114.19|111.79|114.73|112.33|113.7|111.3|0
1643364000000|2022-01-28 10:00:00|114.13|111.73|114.71|112.31|115.12|112.72|114.09|111.69|0
1643364300000|2022-01-28 10:05:00|114.73|112.33|115.94|113.54|115.94|113.54|114.68|112.28|0
1643364600000|2022-01-28 10:10:00|115.89|113.49|115.03|112.63|115.89|113.49|114.9|112.5|0
1643364900000|2022-01-28 10:15:00|115.07|112.67|116.19|113.79|116.3|113.9|115.07|112.67|0
1643365200000|2022-01-28 10:20:00|116.17|113.77|115.06|112.66|116.63|114.23|115.04|112.64|0
1643365500000|2022-01-28 10:25:00|115.15|112.75|115.67|113.27|115.67|113.27|114.59|112.19|0
1643365800000|2022-01-28 10:30:00|115.6|113.2|115.02|112.62|115.8|113.4|113.82|111.42|0
1643366100000|2022-01-28 10:35:00|114.93|112.53|115.8|113.4|115.87|113.47|114.93|112.53|0
1643366400000|2022-01-28 10:40:00|115.89|113.49|114.63|112.23|115.89|113.49|114.56|112.16|0
1643366700000|2022-01-28 10:45:00|114.61|112.21|114.6|112.2|114.84|112.44|114.11|111.71|0
1643367000000|2022-01-28 10:50:00|114.62|112.22|115.31|112.91|115.56|113.16|114.62|112.22|0
1643367300000|2022-01-28 10:55:00|115.4|113|114.75|112.35|115.92|113.52|114.66|112.26|0
1643367600000|2022-01-28 11:00:00|114.71|112.31|115.07|112.67|115.4|113|114.27|111.87|0
1643367900000|2022-01-28 11:05:00|115.09|112.69|115.51|113.11|115.79|113.39|114.75|112.35|0
1643368200000|2022-01-28 11:10:00|115.48|113.08|116.44|114.04|116.44|114.04|115.33|112.93|0
1643368500000|2022-01-28 11:15:00|116.4|114|117.65|115.25|117.85|115.45|116.18|113.78|0
1643368800000|2022-01-28 11:20:00|117.54|115.14|116.35|113.95|117.94|115.54|116.26|113.86|0
1643369100000|2022-01-28 11:25:00|116.37|113.97|115.76|113.36|116.79|114.39|115.74|113.34|0
1643369400000|2022-01-28 11:30:00|115.87|113.47|116.92|114.52|117.54|115.14|115.37|112.97|0
1643369700000|2022-01-28 11:35:00|116.88|114.48|117.75|115.35|117.75|115.35|116.42|114.02|0
1643370000000|2022-01-28 11:40:00|117.66|115.26|118.41|116.01|118.41|116.01|117.51|115.11|0
1643370300000|2022-01-28 11:45:00|118.46|116.06|117.57|115.17|118.9|116.5|117.35|114.95|0
1643370600000|2022-01-28 11:50:00|117.53|115.13|118.36|115.96|118.79|116.39|117.31|114.91|0
1643370900000|2022-01-28 11:55:00|118.32|115.92|117.44|115.04|118.94|116.54|117.26|114.86|0
1643371200000|2022-01-28 12:00:00|117.22|114.82|116.78|114.38|118.27|115.87|116.58|114.18|0
1643371500000|2022-01-28 12:05:00|116.87|114.47|117.92|115.52|117.92|115.52|116.73|114.33|0
1643371800000|2022-01-28 12:10:00|118|115.6|117.52|115.12|118.34|115.94|117.04|114.64|0
1643372100000|2022-01-28 12:15:00|117.65|115.25|118.4|116|118.57|116.17|117.21|114.81|0
1643372400000|2022-01-28 12:20:00|118.22|115.82|121.97|119.57|122.06|119.66|117.49|115.09|0
1643372700000|2022-01-28 12:25:00|121.92|119.52|121.52|119.12|122.83|120.43|121.09|118.69|0
1643373000000|2022-01-28 12:30:00|121.56|119.16|121.56|119.16|121.99|119.59|120.88|118.48|0
1643373300000|2022-01-28 12:35:00|121.6|119.2|124.27|121.87|124.27|121.87|121.33|118.93|0
1643373600000|2022-01-28 12:40:00|124.2|121.8|124.78|122.38|124.91|122.51|123.68|121.28|0
1643373900000|2022-01-28 12:45:00|124.82|122.42|125.4|123|125.88|123.48|124.55|122.15|0
1643374200000|2022-01-28 12:50:00|125.28|122.88|124.45|122.05|125.63|123.23|124.13|121.73|0
1643374500000|2022-01-28 12:55:00|124.34|121.94|123.94|121.54|125.19|122.79|123.76|121.36|0
1643374800000|2022-01-28 13:00:00|123.85|121.45|123.03|120.63|124.36|121.96|123.01|120.61|0
1643375100000|2022-01-28 13:05:00|122.94|120.54|123.89|121.49|124.54|122.14|122.89|120.49|0
1643375400000|2022-01-28 13:10:00|124.03|121.63|123.05|120.65|124.31|121.91|123.03|120.63|0
1643375700000|2022-01-28 13:15:00|123.03|120.63|122.39|119.99|123.03|120.63|121.94|119.54|0
1643376000000|2022-01-28 13:20:00|122.43|120.03|123.29|120.89|123.59|121.19|122.34|119.94|0
1643376300000|2022-01-28 13:25:00|123.41|121.01|123.41|121.01|124.12|121.72|122.93|120.53|0
1643376600000|2022-01-28 13:30:00|123.36|120.96|118.72|116.32|123.36|120.96|117.65|115.25|0
1643376900000|2022-01-28 13:35:00|118.59|116.19|120.1|117.7|120.24|117.84|117.08|114.68|0
1643377200000|2022-01-28 13:40:00|119.99|117.59|117|114.6|120.74|118.34|116.26|113.86|0
1643377500000|2022-01-28 13:45:00|117.13|114.73|118.52|116.12|118.52|116.12|116.87|114.47|0
1643377800000|2022-01-28 13:50:00|118.43|116.03|116.98|114.58|119.23|116.83|116.56|114.16|0
1643378100000|2022-01-28 13:55:00|117.3|114.9|115.69|113.29|117.48|115.08|115.58|113.18|0
1643378400000|2022-01-28 14:00:00|115.76|113.36|115.41|113.01|117.45|115.05|115.41|113.01|0
1643378700000|2022-01-28 14:05:00|115.32|112.92|114.76|112.36|115.88|113.48|114.48|112.08|0
1643379000000|2022-01-28 14:10:00|114.67|112.27|115.56|113.16|115.73|113.33|114.54|112.14|0
1643379300000|2022-01-28 14:15:00|115.49|113.09|114.41|112.01|115.71|113.31|114.33|111.93|0
1643379600000|2022-01-28 14:20:00|114.37|111.97|114.02|111.62|114.37|111.97|113.47|111.07|0
1643379900000|2022-01-28 14:25:00|113.96|111.56|112.7|110.3|113.96|111.56|112.54|110.14|0
1643380200000|2022-01-28 14:30:00|112.49|110.09|117.42|115.02|117.53|115.13|111.95|109.55|0
1643380500000|2022-01-28 14:35:00|117.11|114.71|118.85|116.45|119.88|117.48|117.11|114.71|0
1643380800000|2022-01-28 14:40:00|118.78|116.38|119.63|117.23|119.83|117.43|118.34|115.94|0
1643381100000|2022-01-28 14:45:00|119.6|117.2|121.15|118.75|121.15|118.75|117.07|114.67|0
1643381400000|2022-01-28 14:50:00|121.01|118.61|120.74|118.34|121.71|119.31|118.99|116.59|0
1643381700000|2022-01-28 14:55:00|120.7|118.3|121.44|119.04|122.05|119.65|120.05|117.65|0
1643382000000|2022-01-28 15:00:00|121.28|118.88|121.01|118.61|122.45|120.05|120.47|118.07|0
1643382300000|2022-01-28 15:05:00|120.96|118.56|119.45|117.05|121.37|118.97|119.29|116.89|0
1643382600000|2022-01-28 15:10:00|119.67|117.27|118.3|115.9|119.67|117.27|117.14|114.74|0
1643382900000|2022-01-28 15:15:00|118.12|115.72|113.89|111.49|118.91|116.51|113.89|111.49|0
1643383200000|2022-01-28 15:20:00|113.83|111.43|115.69|113.29|116.34|113.94|113.63|111.23|0
1643383500000|2022-01-28 15:25:00|115.89|113.49|116.91|114.51|117.61|115.21|115.3|112.9|0
1643383800000|2022-01-28 15:30:00|116.77|114.37|118.4|116|118.66|116.26|116.04|113.64|0
1643384100000|2022-01-28 15:35:00|118.35|115.95|116.58|114.18|118.4|116|115.23|112.83|0
1643384400000|2022-01-28 15:40:00|116.51|114.11|119.27|116.87|119.54|117.14|116.51|114.11|0
1643384700000|2022-01-28 15:45:00|119.25|116.85|114.74|112.34|119.49|117.09|114.55|112.15|0
1643385000000|2022-01-28 15:50:00|114.72|112.32|113.1|110.7|115.21|112.81|113.1|110.7|0
1643385300000|2022-01-28 15:55:00|113.23|110.83|112.45|110.05|114.67|112.27|112.34|109.94|0
1643385600000|2022-01-28 16:00:00|112.17|109.77|114.33|111.93|114.33|111.93|111.96|109.56|0
1643385900000|2022-01-28 16:05:00|114.46|112.06|112.88|110.48|114.46|112.06|112.67|110.27|0
1643386200000|2022-01-28 16:10:00|112.91|110.51|111.04|108.64|113.01|110.61|110.92|108.52|0
1643386500000|2022-01-28 16:15:00|111.06|108.66|109.5|107.1|115.28|112.88|108.97|106.57|0
1643386800000|2022-01-28 16:20:00|109.25|106.85|108.54|106.14|109.74|107.34|108.48|106.08|0
1643387100000|2022-01-28 16:25:00|108.6|106.2|108.48|106.08|108.89|106.49|107.34|104.94|0
1643387400000|2022-01-28 16:30:00|108.32|105.92|108.62|106.22|109.69|107.29|108.15|105.75|0
1643387700000|2022-01-28 16:35:00|108.56|106.16|107.62|105.22|108.85|106.45|106.65|104.25|0
1643388000000|2022-01-28 16:40:00|107.72|105.32|107.86|105.46|108.31|105.91|107.36|104.96|0
1643388300000|2022-01-28 16:45:00|108.17|105.77|108.13|105.73|108.41|106.01|107.74|105.34|0
1643388600000|2022-01-28 16:50:00|108.19|105.79|107.39|104.99|108.39|105.99|107.33|104.93|0
1643388900000|2022-01-28 16:55:00|107.41|105.01|107.62|105.22|107.74|105.34|105.2|102.8|0
1643389200000|2022-01-28 17:00:00|107.6|105.2|105.47|103.07|107.6|105.2|105.41|103.01|0
1643389500000|2022-01-28 17:05:00|105.49|103.09|105.25|102.85|105.96|103.56|105.01|102.61|0
1643389800000|2022-01-28 17:10:00|105.33|102.93|106.6|104.2|107.16|104.76|105.15|102.75|0
1643390100000|2022-01-28 17:15:00|106.56|104.16|105.4|103|106.92|104.52|105.04|102.64|0
1643390400000|2022-01-28 17:20:00|105.48|103.08|107.36|104.96|107.83|105.43|105.48|103.08|0
1643390700000|2022-01-28 17:25:00|107.32|104.92|107.97|105.57|108.56|106.16|107.32|104.92|0
1643391000000|2022-01-28 17:30:00|108.19|105.79|106.93|104.53|108.58|106.18|106.93|104.53|0
1643391300000|2022-01-28 17:35:00|106.79|104.39|107.41|105.01|107.74|105.34|106.12|103.72|0
1643391600000|2022-01-28 17:40:00|107.47|105.07|106.28|103.88|107.5|105.1|106.28|103.88|0
1643391900000|2022-01-28 17:45:00|106.3|103.9|107.23|104.83|107.76|105.36|106|103.6|0
1643392200000|2022-01-28 17:50:00|107.27|104.87|107.83|105.43|108.49|106.09|107.23|104.83|0
1643392500000|2022-01-28 17:55:00|107.88|105.48|110.25|107.85|110.4|108|107.43|105.03|0
1643392800000|2022-01-28 18:00:00|110.27|107.87|109.04|106.64|110.38|107.98|108.43|106.03|0
1643393100000|2022-01-28 18:05:00|109.37|106.97|107.45|105.05|109.37|106.97|107.21|104.81|0
1643393400000|2022-01-28 18:10:00|107.41|105.01|107.53|105.13|107.73|105.33|107.09|104.69|0
1643393700000|2022-01-28 18:15:00|107.39|104.99|107.77|105.37|108.2|105.8|107.25|104.85|0
1643394000000|2022-01-28 18:20:00|107.97|105.57|108.66|106.26|109.48|107.08|107.85|105.45|0
1643394300000|2022-01-28 18:25:00|108.7|106.3|109.41|107.01|110.93|108.53|108.34|105.94|0
1643394600000|2022-01-28 18:30:00|109.29|106.89|108.37|105.97|109.29|106.89|107.67|105.27|0
1643394900000|2022-01-28 18:35:00|108.19|105.79|108.39|105.99|108.88|106.48|107.39|104.99|0
1643395200000|2022-01-28 18:40:00|108.35|105.95|108.39|105.99|109.16|106.76|108.15|105.75|0
1643395500000|2022-01-28 18:45:00|108.59|106.19|108.63|106.23|109|106.6|107.62|105.22|0
1643395800000|2022-01-28 18:50:00|108.71|106.31|107.94|105.54|108.87|106.47|107.4|105|0
1643396100000|2022-01-28 18:55:00|108.14|105.74|108.38|105.98|108.38|105.98|107.36|104.96|0
1643396400000|2022-01-28 19:00:00|108.3|105.9|109.19|106.79|109.19|106.79|106.93|104.53|0
1643396700000|2022-01-28 19:05:00|109.28|106.88|110.46|108.06|110.84|108.44|109.24|106.84|0
1643397000000|2022-01-28 19:10:00|110.48|108.08|112|109.6|112.04|109.64|110.34|107.94|0
1643397300000|2022-01-28 19:15:00|111.98|109.58|112.41|110.01|112.87|110.47|110.48|108.08|0
1643397600000|2022-01-28 19:20:00|112.39|109.99|114.35|111.95|114.35|111.95|112.39|109.99|0
1643397900000|2022-01-28 19:25:00|114.09|111.69|114.22|111.82|114.35|111.95|113.31|110.91|0
1643398200000|2022-01-28 19:30:00|114.16|111.76|114.34|111.94|115.31|112.91|113.2|110.8|0
1643398500000|2022-01-28 19:35:00|114.22|111.82|113.51|111.11|114.28|111.88|113.2|110.8|0
1643398800000|2022-01-28 19:40:00|113.28|110.88|110.9|108.5|113.28|110.88|110.73|108.33|0
1643399100000|2022-01-28 19:45:00|110.56|108.16|109.9|107.5|111.58|109.18|109.7|107.3|0
1643399400000|2022-01-28 19:50:00|109.84|107.44|109.98|107.58|110.73|108.33|109.17|106.77|0
1643399700000|2022-01-28 19:55:00|109.92|107.52|108.37|105.97|109.98|107.58|108.02|105.62|0
1643400000000|2022-01-28 20:00:00|108.31|105.91|105.98|103.58|110.74|108.34|105.7|103.3|0
1643400300000|2022-01-28 20:05:00|106.08|103.68|105.64|103.24|106.28|103.88|105.36|102.96|0
1643400600000|2022-01-28 20:10:00|105.56|103.16|106.44|104.04|107.19|104.79|105.56|103.16|0
1643400900000|2022-01-28 20:15:00|106.18|103.78|105.68|103.28|106.66|104.26|105.24|102.84|0
1643401200000|2022-01-28 20:20:00|105.66|103.26|104.05|101.65|106.08|103.68|103.93|101.53|0
1643401500000|2022-01-28 20:25:00|104.01|101.61|102.6|100.2|105.56|103.16|102.25|99.85|0
1643401800000|2022-01-28 20:30:00|102.68|100.28|102.82|100.42|105.31|102.91|102.47|100.07|0
1643402100000|2022-01-28 20:35:00|102.94|100.54|102.62|100.22|103.37|100.97|102.47|100.07|0
1643402400000|2022-01-28 20:40:00|102.66|100.26|101.54|99.14|102.7|100.3|101.34|98.94|0
1643402700000|2022-01-28 20:45:00|101.57|99.17|100.12|97.72|102.16|99.76|100.04|97.64|0
1643403000000|2022-01-28 20:50:00|100.04|97.64|98.79|96.39|100.08|97.68|98.68|96.28|0
1643403300000|2022-01-28 20:55:00|98.86|96.46|97.34|94.94|102.68|100.28|97.3|94.9|0
1643403600000|2022-01-28 21:00:00|97.23|94.83|97.47|95.07|98.27|95.87|97.05|94.65|0
1643403900000|2022-01-28 21:05:00|97.38|94.98|97.67|95.27|97.73|95.33|97.12|94.72|0
1643404200000|2022-01-28 21:10:00|97.62|95.22|98.98|96.58|98.98|96.58|97.62|95.22|0
1643616300000|2022-01-31 08:05:00|98.4|96|97.98|95.58|98.55|96.15|97.95|95.55|0
1643616600000|2022-01-31 08:10:00|97.91|95.51|97.87|95.47|97.98|95.58|97.3|94.9|0
1643616900000|2022-01-31 08:15:00|97.83|95.43|98.45|96.05|98.45|96.05|97.02|94.62|0
1643617200000|2022-01-31 08:20:00|98.41|96.01|98.13|95.73|98.84|96.44|97.49|95.09|0
1643617500000|2022-01-31 08:25:00|98.18|95.78|97.86|95.46|98.28|95.88|97.49|95.09|0
1643617800000|2022-01-31 08:30:00|97.9|95.5|97.64|95.24|98.09|95.69|97.55|95.15|0
1643618100000|2022-01-31 08:35:00|97.6|95.2|97.16|94.76|97.66|95.26|97.16|94.76|0
1643618400000|2022-01-31 08:40:00|97.14|94.74|96.89|94.49|97.45|95.05|96.89|94.49|0
1643618700000|2022-01-31 08:45:00|96.93|94.53|96.71|94.31|97.08|94.68|96.71|94.31|0
1643619000000|2022-01-31 08:50:00|96.74|94.34|96.3|93.9|97|94.6|96.19|93.79|0
1643619300000|2022-01-31 08:55:00|96.27|93.87|96.23|93.83|96.52|94.12|96.15|93.75|0
1643619600000|2022-01-31 09:00:00|96.19|93.79|95.93|93.53|96.45|94.05|95.82|93.42|0
1643619900000|2022-01-31 09:05:00|96.04|93.64|96.15|93.75|96.52|94.12|95.93|93.53|0
1643620200000|2022-01-31 09:10:00|96.11|93.71|95.85|93.45|96.37|93.97|95.85|93.45|0
1643620500000|2022-01-31 09:15:00|95.89|93.49|96.15|93.75|96.55|94.15|95.85|93.45|0
1643620800000|2022-01-31 09:20:00|96.18|93.78|96.36|93.96|96.58|94.18|96.04|93.64|0
1643621100000|2022-01-31 09:25:00|96.42|94.02|96.32|93.92|96.58|94.18|96.2|93.8|0
1643621400000|2022-01-31 09:30:00|96.29|93.89|96.38|93.98|96.73|94.33|96.16|93.76|0
1643621700000|2022-01-31 09:35:00|96.36|93.96|96.14|93.74|96.38|93.98|95.92|93.52|0
1643622000000|2022-01-31 09:40:00|96.17|93.77|96.65|94.25|96.65|94.25|95.92|93.52|0
1643622300000|2022-01-31 09:45:00|96.61|94.21|96.52|94.12|96.65|94.25|96.17|93.77|0
1643622600000|2022-01-31 09:50:00|96.54|94.14|97.38|94.98|97.61|95.21|96.46|94.06|0
1643622900000|2022-01-31 09:55:00|97.4|95|96.9|94.5|97.72|95.32|96.9|94.5|0
1643623200000|2022-01-31 10:00:00|96.87|94.47|96.77|94.37|97.27|94.87|96.75|94.35|0
1643623500000|2022-01-31 10:05:00|96.72|94.32|97.27|94.87|97.49|95.09|96.72|94.32|0
1643623800000|2022-01-31 10:10:00|97.3|94.9|97.45|95.05|98.05|95.65|97.29|94.89|0
1643624100000|2022-01-31 10:15:00|97.47|95.07|97.3|94.9|97.49|95.09|96.97|94.57|0
1643624400000|2022-01-31 10:20:00|97.36|94.96|97.62|95.22|98.04|95.64|97.15|94.75|0
1643624700000|2022-01-31 10:25:00|97.69|95.29|97.71|95.31|97.74|95.34|97.22|94.82|0
1643625000000|2022-01-31 10:30:00|97.74|95.34|97.78|95.38|98.26|95.86|97.58|95.18|0
1643625300000|2022-01-31 10:35:00|97.81|95.41|98.52|96.12|98.56|96.16|97.81|95.41|0
1643625600000|2022-01-31 10:40:00|98.54|96.14|97.96|95.56|98.71|96.31|97.7|95.3|0
1643625900000|2022-01-31 10:45:00|97.92|95.52|98.83|96.43|98.88|96.48|97.55|95.15|0
1643626200000|2022-01-31 10:50:00|98.88|96.48|98.92|96.52|99.18|96.78|98.54|96.14|0
1643626500000|2022-01-31 10:55:00|98.95|96.55|98.8|96.4|99.24|96.84|98.73|96.33|0
1643626800000|2022-01-31 11:00:00|99.03|96.63|99.36|96.96|99.51|97.11|98.43|96.03|0
1643627100000|2022-01-31 11:05:00|99.33|96.93|98.87|96.47|99.51|97.11|98.69|96.29|0
1643627400000|2022-01-31 11:10:00|98.91|96.51|99.7|97.3|99.74|97.34|98.63|96.23|0
1643627700000|2022-01-31 11:15:00|99.66|97.26|99.21|96.81|99.7|97.3|99.06|96.66|0
1643628000000|2022-01-31 11:20:00|99.39|96.99|99.62|97.22|99.62|97.22|98.94|96.54|0
1643628300000|2022-01-31 11:25:00|99.88|97.48|99.77|97.37|100.26|97.86|99.51|97.11|0
1643628600000|2022-01-31 11:30:00|99.84|97.44|99.54|97.14|100.07|97.67|99.49|97.09|0
1643628900000|2022-01-31 11:35:00|99.6|97.2|99.88|97.48|99.92|97.52|99.43|97.03|0
1643629200000|2022-01-31 11:40:00|99.76|97.36|100.14|97.74|100.14|97.74|99.52|97.12|0
1643629500000|2022-01-31 11:45:00|100.1|97.7|99.82|97.42|100.18|97.78|99.65|97.25|0
1643629800000|2022-01-31 11:50:00|99.85|97.45|99.76|97.36|99.87|97.47|99.36|96.96|0
1643630100000|2022-01-31 11:55:00|99.74|97.34|99.53|97.13|99.79|97.39|99.23|96.83|0
1643630400000|2022-01-31 12:00:00|99.57|97.17|100.47|98.07|100.47|98.07|99.27|96.87|0
1643630700000|2022-01-31 12:05:00|100.59|98.19|101.08|98.68|101.43|99.03|100.36|97.96|0
1643631000000|2022-01-31 12:10:00|101.1|98.7|101.35|98.95|101.37|98.97|100.59|98.19|0
1643631300000|2022-01-31 12:15:00|101.37|98.97|101.31|98.91|101.65|99.25|101.19|98.79|0
1643631600000|2022-01-31 12:20:00|101.15|98.75|102.07|99.67|102.52|100.12|101.15|98.75|0
1643631900000|2022-01-31 12:25:00|102.11|99.71|101.65|99.25|102.11|99.71|101.34|98.94|0
1643632200000|2022-01-31 12:30:00|101.73|99.33|101.03|98.63|101.88|99.48|100.96|98.56|0
1643632500000|2022-01-31 12:35:00|101|98.6|101.22|98.82|101.26|98.86|100.73|98.33|0
1643632800000|2022-01-31 12:40:00|101.24|98.84|101.07|98.67|101.74|99.34|101.07|98.67|0
1643633100000|2022-01-31 12:45:00|101.09|98.69|100.61|98.21|101.22|98.82|100.38|97.98|0
1643633400000|2022-01-31 12:50:00|100.72|98.32|100.76|98.36|100.95|98.55|100.34|97.94|0
1643633700000|2022-01-31 12:55:00|100.72|98.32|100.19|97.79|100.87|98.47|100.19|97.79|0
1643634000000|2022-01-31 13:00:00|100.03|97.63|100.95|98.55|100.95|98.55|99.96|97.56|0
1643634300000|2022-01-31 13:05:00|100.98|98.58|101.25|98.85|101.63|99.23|100.98|98.58|0
1643634600000|2022-01-31 13:10:00|101.13|98.73|100.45|98.05|101.13|98.73|100.41|98.01|0
1643634900000|2022-01-31 13:15:00|100.41|98.01|101.04|98.64|101.04|98.64|100.22|97.82|0
1643635200000|2022-01-31 13:20:00|101.05|98.65|100.94|98.54|101.13|98.73|100.63|98.23|0
1643635500000|2022-01-31 13:25:00|100.9|98.5|100.78|98.38|101.19|98.79|100.78|98.38|0
1643635800000|2022-01-31 13:30:00|100.67|98.27|99.42|97.02|100.9|98.5|99.3|96.9|0
1643636100000|2022-01-31 13:35:00|99.49|97.09|99.6|97.2|99.74|97.34|99.15|96.75|0
1643636400000|2022-01-31 13:40:00|99.57|97.17|99.79|97.39|99.98|97.58|99.26|96.86|0
1643636700000|2022-01-31 13:45:00|99.73|97.33|99.79|97.39|100.36|97.96|99.49|97.09|0
1643637000000|2022-01-31 13:50:00|99.75|97.35|99.77|97.37|99.82|97.42|99.33|96.93|0
1643637300000|2022-01-31 13:55:00|99.71|97.31|99.71|97.31|99.9|97.5|99.26|96.86|0
1643637600000|2022-01-31 14:00:00|99.63|97.23|99.56|97.16|100.16|97.76|99.52|97.12|0
1643637900000|2022-01-31 14:05:00|99.52|97.12|99.25|96.85|99.59|97.19|99.06|96.66|0
1643638200000|2022-01-31 14:10:00|99.33|96.93|99.82|97.42|99.82|97.42|99.25|96.85|0
1643638500000|2022-01-31 14:15:00|99.85|97.45|100|97.6|100|97.6|99.55|97.15|0
1643638800000|2022-01-31 14:20:00|100.04|97.64|100.08|97.68|100.42|98.02|99.85|97.45|0
1643639100000|2022-01-31 14:25:00|100.04|97.64|99.38|96.98|100.04|97.64|99.32|96.92|0
1643639400000|2022-01-31 14:30:00|99.7|97.3|98.72|96.32|101.29|98.89|98.72|96.32|0
1643639700000|2022-01-31 14:35:00|98.68|96.28|98.16|95.76|98.94|96.54|97.97|95.57|0
1643640000000|2022-01-31 14:40:00|98.12|95.72|97.93|95.53|98.15|95.75|97.41|95.01|0
1643640300000|2022-01-31 14:45:00|97.88|95.48|98.66|96.26|98.75|96.35|97.56|95.16|0
1643640600000|2022-01-31 14:50:00|98.6|96.2|97.63|95.23|98.75|96.35|96.63|94.23|0
1643640900000|2022-01-31 14:55:00|97.55|95.15|95.91|93.51|97.59|95.19|95.91|93.51|0
1643641200000|2022-01-31 15:00:00|95.94|93.54|92.78|90.38|96.07|93.67|92.57|90.17|0
1643641500000|2022-01-31 15:05:00|92.8|90.4|91.5|89.1|93.25|90.85|91.5|89.1|0
1643641800000|2022-01-31 15:10:00|91.43|89.03|91.74|89.34|92.14|89.74|91.29|88.89|0
1643642100000|2022-01-31 15:15:00|91.71|89.31|91.73|89.33|91.96|89.56|90.93|88.53|0
1643642400000|2022-01-31 15:20:00|91.66|89.26|92.28|89.88|93.06|90.66|91.05|88.65|0
1643642700000|2022-01-31 15:25:00|92.24|89.84|94.25|91.85|94.29|91.89|92.1|89.7|0
1643643000000|2022-01-31 15:30:00|94.29|91.89|93.7|91.3|94.65|92.25|93.47|91.07|0
1643643300000|2022-01-31 15:35:00|93.68|91.28|93.58|91.18|94.27|91.87|93.22|90.82|0
1643643600000|2022-01-31 15:40:00|93.62|91.22|93.15|90.75|94.16|91.76|93.12|90.72|0
1643643900000|2022-01-31 15:45:00|93.26|90.86|93.67|91.27|94.33|91.93|93.26|90.86|0
1643644200000|2022-01-31 15:50:00|93.69|91.29|92.51|90.11|93.76|91.36|92.19|89.79|0
1643644500000|2022-01-31 15:55:00|92.44|90.04|91.9|89.5|93.15|90.75|91.9|89.5|0
1643644800000|2022-01-31 16:00:00|91.97|89.57|91.74|89.34|91.97|89.57|91.44|89.04|0
1643645100000|2022-01-31 16:05:00|91.65|89.25|92.39|89.99|92.39|89.99|91.61|89.21|0
1643645400000|2022-01-31 16:10:00|92.46|90.06|92.28|89.88|93.32|90.92|92.14|89.74|0
1643645700000|2022-01-31 16:15:00|92.35|89.95|93.03|90.63|93.13|90.73|92.18|89.78|0
1643646000000|2022-01-31 16:20:00|93.01|90.61|92.59|90.19|93.53|91.13|92.53|90.13|0
1643646300000|2022-01-31 16:25:00|92.63|90.23|93.34|90.94|93.63|91.23|92.63|90.23|0
1643646600000|2022-01-31 16:30:00|93.38|90.98|91.92|89.52|93.7|91.3|91.71|89.31|0
1643646900000|2022-01-31 16:35:00|91.95|89.55|92.24|89.84|92.48|90.08|91.71|89.31|0
1643647200000|2022-01-31 16:40:00|92.31|89.91|91.7|89.3|92.45|90.05|91.69|89.29|0
1643647500000|2022-01-31 16:45:00|91.88|89.48|91.07|88.67|92.09|89.69|91.04|88.64|0
1643647800000|2022-01-31 16:50:00|91.14|88.74|89.82|87.42|91.21|88.81|89.82|87.42|0
1643648100000|2022-01-31 16:55:00|89.85|87.45|89.78|87.38|89.92|87.52|89.68|87.28|0
1643648400000|2022-01-31 17:00:00|89.75|87.35|90.06|87.66|90.4|88|89.71|87.31|0
1643648700000|2022-01-31 17:05:00|89.99|87.59|90.71|88.31|90.71|88.31|89.78|87.38|0
1643649000000|2022-01-31 17:10:00|90.64|88.24|90.64|88.24|90.82|88.42|90.16|87.76|0
1643649300000|2022-01-31 17:15:00|90.61|88.21|88.15|85.75|92.11|89.71|88.15|85.75|0
1643649600000|2022-01-31 17:20:00|88.25|85.85|89.23|86.83|89.52|87.12|88.21|85.81|0
1643649900000|2022-01-31 17:25:00|89.24|86.84|88.83|86.43|89.66|87.26|88.69|86.29|0
1643650200000|2022-01-31 17:30:00|88.76|86.36|89.14|86.74|89.29|86.89|88.45|86.05|0
1643650500000|2022-01-31 17:35:00|89.1|86.7|88.52|86.12|89.28|86.88|88.48|86.08|0
1643650800000|2022-01-31 17:40:00|88.5|86.1|88.55|86.15|88.76|86.36|88.21|85.81|0
1643651100000|2022-01-31 17:45:00|88.48|86.08|87.52|85.12|88.48|86.08|87.52|85.12|0
1643651400000|2022-01-31 17:50:00|87.56|85.16|87.42|85.02|87.93|85.53|87.38|84.98|0
1643651700000|2022-01-31 17:55:00|87.38|84.98|87.31|84.91|87.48|85.08|87.04|84.64|0
1643652000000|2022-01-31 18:00:00|87.35|84.95|87.75|85.35|88.03|85.63|87.35|84.95|0
1643652300000|2022-01-31 18:05:00|87.79|85.39|87.62|85.22|87.96|85.56|87.45|85.05|0
1643652600000|2022-01-31 18:10:00|87.65|85.25|87.58|85.18|88.23|85.83|87.53|85.13|0
1643652900000|2022-01-31 18:15:00|87.55|85.15|87.27|84.87|88.02|85.62|87.24|84.84|0
1643653200000|2022-01-31 18:20:00|87.2|84.8|87.17|84.77|87.44|85.04|87.03|84.63|0
1643653500000|2022-01-31 18:25:00|87.14|84.74|87.95|85.55|87.95|85.55|86.93|84.53|0
1643653800000|2022-01-31 18:30:00|87.9|85.5|88.12|85.72|88.29|85.89|87.68|85.28|0
1643654100000|2022-01-31 18:35:00|88.03|85.63|87.5|85.1|88.36|85.96|87.13|84.73|0
1643654400000|2022-01-31 18:40:00|87.54|85.14|87.88|85.48|87.88|85.48|86.96|84.56|0
1643654700000|2022-01-31 18:45:00|87.91|85.51|87.43|85.03|87.91|85.51|87.36|84.96|0
1643655000000|2022-01-31 18:50:00|87.45|85.05|87.63|85.23|87.8|85.4|87.3|84.9|0
1643655300000|2022-01-31 18:55:00|87.6|85.2|87.33|84.93|87.7|85.3|87.29|84.89|0
1643655600000|2022-01-31 19:00:00|87.22|84.82|87.19|84.79|87.46|85.06|87.02|84.62|0
1643655900000|2022-01-31 19:05:00|87.29|84.89|86.46|84.06|87.29|84.89|86.21|83.81|0
1643656200000|2022-01-31 19:10:00|86.48|84.08|86.27|83.87|87.67|85.27|86|83.6|0
1643656500000|2022-01-31 19:15:00|86.3|83.9|86.06|83.66|86.4|84|85.93|83.53|0
1643656800000|2022-01-31 19:20:00|86.13|83.73|85.83|83.43|86.43|84.03|85.66|83.26|0
1643657100000|2022-01-31 19:25:00|85.86|83.46|85.59|83.19|86.06|83.66|85.56|83.16|0
1643657400000|2022-01-31 19:30:00|85.56|83.16|85.69|83.29|85.99|83.59|85.56|83.16|0
1643657700000|2022-01-31 19:35:00|85.66|83.26|85.82|83.42|85.92|83.52|85.56|83.16|0
1643658000000|2022-01-31 19:40:00|85.76|83.36|85.69|83.29|85.92|83.52|85.65|83.25|0
1643658300000|2022-01-31 19:45:00|85.65|83.25|86.05|83.65|86.22|83.82|85.59|83.19|0
1643658600000|2022-01-31 19:50:00|86.02|83.62|86.19|83.79|86.32|83.92|85.85|83.45|0
1643658900000|2022-01-31 19:55:00|86.15|83.75|85.95|83.55|86.15|83.75|85.68|83.28|0
1643659200000|2022-01-31 20:00:00|85.97|83.57|85.85|83.45|86.12|83.72|85.68|83.28|0
1643659500000|2022-01-31 20:05:00|85.88|83.48|87.12|84.72|87.12|84.72|85.75|83.35|0
1643659800000|2022-01-31 20:10:00|87.02|84.62|88.52|86.12|88.73|86.33|86.85|84.45|0
1643660100000|2022-01-31 20:15:00|88.63|86.23|88.8|86.4|89.14|86.74|87.97|85.57|0
1643660400000|2022-01-31 20:20:00|88.87|86.47|87.75|85.35|88.87|86.47|86.01|83.61|0
1643660700000|2022-01-31 20:25:00|87.78|85.38|87.8|85.4|88.14|85.74|87.27|84.87|0
1643661000000|2022-01-31 20:30:00|87.76|85.36|86.12|83.72|88.39|85.99|86.09|83.69|0
1643661300000|2022-01-31 20:35:00|86.19|83.79|86.77|84.37|87.97|85.57|86.02|83.62|0
1643661600000|2022-01-31 20:40:00|86.83|84.43|86.63|84.23|87.14|84.74|86.36|83.96|0
1643661900000|2022-01-31 20:45:00|86.53|84.13|85.49|83.09|86.8|84.4|85.49|83.09|0
1643662200000|2022-01-31 20:50:00|85.53|83.13|84.11|81.71|85.53|83.13|83.94|81.54|0
1643662500000|2022-01-31 20:55:00|84.07|81.67|83.64|81.24|86.09|83.69|83.13|80.73|0
1643662800000|2022-01-31 21:00:00|83.91|81.51|84.87|82.47|85.13|82.73|83.91|81.51|0
1643663100000|2022-01-31 21:05:00|84.9|82.5|84.37|81.97|84.93|82.53|84.3|81.9|0
1643663400000|2022-01-31 21:10:00|84.34|81.94|85.23|82.83|85.33|82.93|84.27|81.87|0
1643663700000|2022-01-31 21:15:00|85.39|82.59|85.28|82.48|85.43|82.63|85.13|82.33|0
1643664000000|2022-01-31 21:20:00|85.33|82.53|85.22|82.42|85.39|82.59|85.13|82.33|0
1643664300000|2022-01-31 21:25:00|85.19|82.39|85.16|82.36|85.29|82.49|85.09|82.29|0
1643664600000|2022-01-31 21:30:00|85.17|82.37|85.25|82.45|85.29|82.49|85.12|82.32|0
1643664900000|2022-01-31 21:35:00|85.27|82.47|85.35|82.55|85.39|82.59|84.96|82.16|0
1643665200000|2022-01-31 21:40:00|85.39|82.59|85.35|82.55|85.42|82.62|85.22|82.42|0
1643665500000|2022-01-31 21:45:00|85.32|82.52|85.41|82.61|85.48|82.68|85.25|82.45|0
1643665800000|2022-01-31 21:50:00|85.43|82.63|85.55|82.75|85.55|82.75|85.41|82.61|0
1643666100000|2022-01-31 21:55:00|85.51|82.71|85.34|82.54|85.55|82.75|85.33|82.53|0
1643666400000|2022-01-31 22:00:00|85.42|82.62|85.43|82.63|85.43|82.63|85.27|82.47|0
1643666700000|2022-01-31 22:05:00|85.44|82.64|85.46|82.66|85.48|82.68|85.42|82.62|0
1643667000000|2022-01-31 22:10:00|85.47|82.67|85.43|82.63|85.49|82.69|85.38|82.58|0
1643667300000|2022-01-31 22:15:00|85.41|82.61|85.4|82.6|85.42|82.62|85.4|82.6|0
1643667600000|2022-01-31 22:20:00|85.38|82.58|85.35|82.55|85.4|82.6|85.32|82.52|0
1643667900000|2022-01-31 22:25:00|85.41|82.61|85.33|82.53|85.41|82.61|85.33|82.53|0
1643668200000|2022-01-31 22:30:00|85.32|82.52|85.27|82.47|85.37|82.57|85.22|82.42|0
1643668500000|2022-01-31 22:35:00|85.22|82.42|85.04|82.24|85.25|82.45|85.04|82.24|0
1643668800000|2022-01-31 22:40:00|85.01|82.21|85.07|82.27|85.15|82.35|85.01|82.21|0
1643669100000|2022-01-31 22:45:00|85.09|82.29|85.08|82.28|85.1|82.3|85|82.2|0
1643669400000|2022-01-31 22:50:00|85.07|82.27|85.15|82.35|85.15|82.35|85.05|82.25|0
1643669700000|2022-01-31 22:55:00|85.16|82.36|85.21|82.41|85.22|82.42|85.15|82.35|0
1643670000000|2022-01-31 23:00:00|85.14|82.34|85.17|82.37|85.24|82.44|84.73|81.93|0
1643670300000|2022-01-31 23:05:00|85.19|82.39|84.76|81.96|85.37|82.57|84.69|81.89|0
1643670600000|2022-01-31 23:10:00|84.72|81.92|85.35|82.55|85.38|82.58|84.66|81.86|0
1643670900000|2022-01-31 23:15:00|85.32|82.52|85.27|82.47|85.32|82.52|85.05|82.25|0
1643671200000|2022-01-31 23:20:00|85.25|82.45|85.05|82.25|85.25|82.45|84.88|82.08|0
1643671500000|2022-01-31 23:25:00|85.02|82.22|85.28|82.48|85.38|82.58|84.82|82.02|0
1643671800000|2022-01-31 23:30:00|85.26|82.46|85.44|82.64|85.68|82.88|85.11|82.31|0
1643672100000|2022-01-31 23:35:00|85.53|82.73|85.18|82.38|85.54|82.74|85.14|82.34|0
1643672400000|2022-01-31 23:40:00|85.11|82.31|85.07|82.27|85.37|82.57|85.07|82.27|0
1643672700000|2022-01-31 23:45:00|85.11|82.31|85.11|82.31|85.17|82.37|85.07|82.27|0
1643673000000|2022-01-31 23:50:00|85.12|82.32|85.14|82.34|85.2|82.4|84.97|82.17|0
1643673300000|2022-01-31 23:55:00|85.12|82.32|85.1|82.3|85.24|82.44|85.04|82.24|0
1643673600000|2022-02-01 00:00:00|85.07|82.27|85.15|82.35|85.17|82.37|85|82.2|0
1643673900000|2022-02-01 00:05:00|85.12|82.32|85.26|82.46|85.3|82.5|85|82.2|0
1643674200000|2022-02-01 00:10:00|85.23|82.43|85.2|82.4|85.33|82.53|85.1|82.3|0
1643674500000|2022-02-01 00:15:00|85.23|82.43|85.19|82.39|85.23|82.43|84.96|82.16|0
1643674800000|2022-02-01 00:20:00|85.18|82.38|85.03|82.23|85.26|82.46|85.03|82.23|0
1643675100000|2022-02-01 00:25:00|85.06|82.26|85.06|82.26|85.13|82.33|84.99|82.19|0
1643675400000|2022-02-01 00:30:00|85.07|82.27|85.14|82.34|85.22|82.42|85.02|82.22|0
1643675700000|2022-02-01 00:35:00|85.12|82.32|85.12|82.32|85.22|82.42|85.02|82.22|0
1643676000000|2022-02-01 00:40:00|85.14|82.34|85.18|82.38|85.22|82.42|85.07|82.27|0
1643676300000|2022-02-01 00:45:00|85.15|82.35|84.87|82.07|85.15|82.35|84.79|81.99|0
1643676600000|2022-02-01 00:50:00|84.85|82.05|85.02|82.22|85.02|82.22|84.69|81.89|0
1643676900000|2022-02-01 00:55:00|84.95|82.15|84.91|82.11|84.98|82.18|84.85|82.05|0
1643677200000|2022-02-01 01:00:00|84.93|82.13|85.04|82.24|85.21|82.41|84.88|82.08|0
1643677500000|2022-02-01 01:05:00|85.03|82.23|85.28|82.48|85.28|82.48|85.01|82.21|0
1643677800000|2022-02-01 01:10:00|85.27|82.47|85.09|82.29|85.27|82.47|85.03|82.23|0
1643678100000|2022-02-01 01:15:00|85.11|82.31|85.04|82.24|85.14|82.34|84.97|82.17|0
1643678400000|2022-02-01 01:20:00|85.06|82.26|85.44|82.64|85.54|82.74|85.01|82.21|0
1643678700000|2022-02-01 01:25:00|85.47|82.67|85.6|82.8|85.87|83.07|85.43|82.63|0
1643679000000|2022-02-01 01:30:00|85.57|82.77|85.62|82.82|85.97|83.17|85.53|82.73|0
1643679300000|2022-02-01 01:35:00|85.56|82.76|85.6|82.8|85.76|82.96|85.53|82.73|0
1643679600000|2022-02-01 01:40:00|85.65|82.85|85.89|83.09|85.89|83.09|85.53|82.73|0
1643679900000|2022-02-01 01:45:00|85.88|83.08|86.09|83.29|86.36|83.56|85.79|82.99|0
1643680200000|2022-02-01 01:50:00|86.13|83.33|86.8|84|86.8|84|86.09|83.29|0
1643680500000|2022-02-01 01:55:00|86.83|84.03|86.59|83.79|86.83|84.03|86.56|83.76|0
1643680800000|2022-02-01 02:00:00|86.63|83.83|86.66|83.86|86.69|83.89|86.39|83.59|0
1643681100000|2022-02-01 02:05:00|86.62|83.82|86.69|83.89|86.93|84.13|86.59|83.79|0
1643681400000|2022-02-01 02:10:00|86.71|83.91|86.42|83.62|86.72|83.92|86.42|83.62|0
1643681700000|2022-02-01 02:15:00|86.45|83.65|86.28|83.48|86.45|83.65|86.15|83.35|0
1643682000000|2022-02-01 02:20:00|86.32|83.52|86.21|83.41|86.42|83.62|86.21|83.41|0
1643682300000|2022-02-01 02:25:00|86.2|83.4|86.18|83.38|86.21|83.41|86.03|83.23|0
1643682600000|2022-02-01 02:30:00|86.21|83.41|86.34|83.54|86.45|83.65|86.15|83.35|0
1643682900000|2022-02-01 02:35:00|86.38|83.58|86.06|83.26|86.68|83.88|86.03|83.23|0
1643683200000|2022-02-01 02:40:00|86.07|83.27|86.22|83.42|86.38|83.58|86.04|83.24|0
1643683500000|2022-02-01 02:45:00|86.27|83.47|86.1|83.3|86.39|83.59|86.1|83.3|0
1643683800000|2022-02-01 02:50:00|86.14|83.34|86.4|83.6|86.44|83.64|86.14|83.34|0
1643684100000|2022-02-01 02:55:00|86.44|83.64|86.27|83.47|86.47|83.67|86.27|83.47|0
1643684400000|2022-02-01 03:00:00|86.23|83.43|86.37|83.57|86.44|83.64|86.2|83.4|0
1643684700000|2022-02-01 03:05:00|86.35|83.55|86.37|83.57|86.4|83.6|86.17|83.37|0
1643685000000|2022-02-01 03:10:00|86.33|83.53|86.3|83.5|86.43|83.63|86.2|83.4|0
1643685300000|2022-02-01 03:15:00|86.26|83.46|86.13|83.33|86.33|83.53|86.13|83.33|0
1643685600000|2022-02-01 03:20:00|85.89|83.09|85.52|82.72|85.93|83.13|85.46|82.66|0
1643685900000|2022-02-01 03:25:00|85.56|82.76|85.79|82.99|85.96|83.16|85.32|82.52|0
1643686200000|2022-02-01 03:30:00|85.77|82.97|85.87|83.07|85.94|83.14|85.59|82.79|0
1643686500000|2022-02-01 03:35:00|85.85|83.05|85.79|82.99|86.15|83.35|85.69|82.89|0
1643686800000|2022-02-01 03:40:00|85.75|82.95|85.78|82.98|85.92|83.12|85.72|82.92|0
1643687100000|2022-02-01 03:45:00|85.77|82.97|85.72|82.92|85.8|83|85.67|82.87|0
1643687400000|2022-02-01 03:50:00|85.7|82.9|85.38|82.58|85.72|82.92|85.35|82.55|0
1643687700000|2022-02-01 03:55:00|85.35|82.55|85.25|82.45|85.41|82.61|85.18|82.38|0
1643688000000|2022-02-01 04:00:00|85.21|82.41|85.38|82.58|85.38|82.58|85.18|82.38|0
1643688300000|2022-02-01 04:05:00|85.41|82.61|85.61|82.81|85.64|82.84|85.28|82.48|0
1643688600000|2022-02-01 04:10:00|85.63|82.83|85.54|82.74|85.67|82.87|85.41|82.61|0
1643688900000|2022-02-01 04:15:00|85.52|82.72|85.29|82.49|85.54|82.74|85.24|82.44|0
1643689200000|2022-02-01 04:20:00|85.3|82.5|85.1|82.3|85.3|82.5|85.07|82.27|0
1643689500000|2022-02-01 04:25:00|85.07|82.27|85.19|82.39|85.27|82.47|85.07|82.27|0
1643689800000|2022-02-01 04:30:00|85.2|82.4|85.33|82.53|85.33|82.53|85.1|82.3|0
1643690100000|2022-02-01 04:35:00|85.37|82.57|85.3|82.5|85.4|82.6|85.2|82.4|0
1643690400000|2022-02-01 04:40:00|85.33|82.53|85.36|82.56|85.46|82.66|85.3|82.5|0
1643690700000|2022-02-01 04:45:00|85.38|82.58|85.56|82.76|85.56|82.76|85.36|82.56|0
1643691000000|2022-02-01 04:50:00|85.51|82.71|85.31|82.51|85.59|82.79|85.26|82.46|0
1643691300000|2022-02-01 04:55:00|85.33|82.53|82.85|80.05|86.02|83.22|82.85|80.05|0
1643691600000|2022-02-01 05:00:00|82.88|80.08|82.42|79.62|82.91|80.11|82.24|79.44|0
1643691900000|2022-02-01 05:05:00|82.41|79.61|82.73|79.93|82.73|79.93|82.41|79.61|0
1643692200000|2022-02-01 05:10:00|82.7|79.9|82.5|79.7|82.73|79.93|82.48|79.68|0
1643692500000|2022-02-01 05:15:00|82.53|79.73|82.6|79.8|82.6|79.8|82.48|79.68|0
1643692800000|2022-02-01 05:20:00|82.56|79.76|82.51|79.71|82.56|79.76|82.4|79.6|0
1643693100000|2022-02-01 05:25:00|82.5|79.7|82.58|79.78|82.59|79.79|82.5|79.7|0
1643693400000|2022-02-01 05:30:00|82.59|79.79|82.43|79.63|82.62|79.82|82.4|79.6|0
1643693700000|2022-02-01 05:35:00|82.39|79.59|82.43|79.63|82.56|79.76|82.39|79.59|0
1643694000000|2022-02-01 05:40:00|82.46|79.66|82.49|79.69|82.56|79.76|82.43|79.63|0
1643694300000|2022-02-01 05:45:00|82.52|79.72|82.5|79.7|82.52|79.72|82.39|79.59|0
1643694600000|2022-02-01 05:50:00|82.49|79.69|82.32|79.52|82.49|79.69|82.26|79.46|0
1643694900000|2022-02-01 05:55:00|82.36|79.56|82.16|79.36|82.36|79.56|82.06|79.26|0
1643695200000|2022-02-01 06:00:00|82.29|79.49|82.08|79.28|82.29|79.49|81.8|79|0
1643695500000|2022-02-01 06:05:00|82.06|79.26|82.12|79.32|82.15|79.35|82.03|79.23|0
1643695800000|2022-02-01 06:10:00|82.15|79.35|82.48|79.68|82.58|79.78|82.12|79.32|0
1643696100000|2022-02-01 06:15:00|82.45|79.65|82.57|79.77|82.72|79.92|82.41|79.61|0
1643696400000|2022-02-01 06:20:00|82.56|79.76|82.61|79.81|82.69|79.89|82.48|79.68|0
1643696700000|2022-02-01 06:25:00|82.59|79.79|82.64|79.84|82.64|79.84|82.44|79.64|0
1643697000000|2022-02-01 06:30:00|82.6|79.8|82.7|79.9|82.77|79.97|82.54|79.74|0
1643697300000|2022-02-01 06:35:00|82.67|79.87|82.4|79.6|82.73|79.93|82.4|79.6|0
1643697600000|2022-02-01 06:40:00|82.39|79.59|82.4|79.6|82.5|79.7|82.37|79.57|0
1643697900000|2022-02-01 06:45:00|82.42|79.62|82.47|79.67|82.5|79.7|82.35|79.55|0
1643698200000|2022-02-01 06:50:00|82.45|79.65|82.25|79.45|82.5|79.7|82.24|79.44|0
1643698500000|2022-02-01 06:55:00|82.24|79.44|82.2|79.4|82.4|79.6|82.17|79.37|0
1643698800000|2022-02-01 07:00:00|82.14|79.34|81.97|79.17|82.36|79.56|81.71|78.91|0
1643699100000|2022-02-01 07:05:00|82.01|79.21|81.6|78.8|82.01|79.21|81.58|78.78|0
1643699400000|2022-02-01 07:10:00|81.58|78.78|81|78.2|81.58|78.78|80.84|78.04|0
1643699700000|2022-02-01 07:15:00|81.03|78.23|80.87|78.07|81.1|78.3|80.81|78.01|0
1643700000000|2022-02-01 07:20:00|80.9|78.1|80.82|78.02|81.09|78.29|80.79|77.99|0
1643700300000|2022-02-01 07:25:00|80.87|78.07|80.93|78.13|81|78.2|80.73|77.93|0
1643700600000|2022-02-01 07:30:00|80.95|78.15|81.03|78.23|81.09|78.29|80.87|78.07|0
1643700900000|2022-02-01 07:35:00|80.99|78.19|81.02|78.22|81.09|78.29|80.95|78.15|0
1643701200000|2022-02-01 07:40:00|80.99|78.19|81.12|78.32|81.15|78.35|80.93|78.13|0
1643701500000|2022-02-01 07:45:00|81.09|78.29|80.92|78.12|81.41|78.61|80.78|77.98|0
1643701800000|2022-02-01 07:50:00|80.89|78.09|81.68|78.88|81.79|78.99|80.89|78.09|0
1643702100000|2022-02-01 07:55:00|81.65|78.85|81.47|78.67|81.7|78.9|81.44|78.64|0
1643702400000|2022-02-01 08:00:00|81.56|78.76|80.98|78.18|81.92|79.12|80.92|78.12|0
1643702700000|2022-02-01 08:05:00|80.75|78.35|79.9|77.5|80.93|78.53|79.89|77.49|0
1643703000000|2022-02-01 08:10:00|79.89|77.49|79.31|76.91|80.43|78.03|79.18|76.78|0
1643703300000|2022-02-01 08:15:00|79.29|76.89|79.47|77.07|79.86|77.46|79.18|76.78|0
1643703600000|2022-02-01 08:20:00|79.44|77.04|79.31|76.91|79.44|77.04|78.9|76.5|0
1643703900000|2022-02-01 08:25:00|79.34|76.94|79.37|76.97|79.69|77.29|79.12|76.72|0
1643704200000|2022-02-01 08:30:00|79.34|76.94|79.34|76.94|79.56|77.16|79.06|76.66|0
1643704500000|2022-02-01 08:35:00|79.42|77.02|79.69|77.29|79.75|77.35|79.28|76.88|0
1643704800000|2022-02-01 08:40:00|79.7|77.3|79.35|76.95|79.91|77.51|79.16|76.76|0
1643705100000|2022-02-01 08:45:00|79.34|76.94|79.53|77.13|79.62|77.22|79.29|76.89|0
1643705400000|2022-02-01 08:50:00|79.49|77.09|79.84|77.44|80|77.6|79.46|77.06|0
1643705700000|2022-02-01 08:55:00|79.71|77.31|79.52|77.12|79.97|77.57|79.38|76.98|0
1643706000000|2022-02-01 09:00:00|79.49|77.09|79.76|77.36|80|77.6|79.33|76.93|0
1643706300000|2022-02-01 09:05:00|79.74|77.34|80.11|77.71|80.2|77.8|79.71|77.31|0
1643706600000|2022-02-01 09:10:00|80.06|77.66|80.23|77.83|80.3|77.9|79.74|77.34|0
1643706900000|2022-02-01 09:15:00|80.27|77.87|80.26|77.86|80.38|77.98|79.96|77.56|0
1643707200000|2022-02-01 09:20:00|80.25|77.85|80.86|78.46|80.98|78.58|80.12|77.72|0
1643707500000|2022-02-01 09:25:00|80.94|78.54|82.02|79.62|82.02|79.62|80.69|78.29|0
1643707800000|2022-02-01 09:30:00|82|79.6|82.02|79.62|82.17|79.77|81.71|79.31|0
1643708100000|2022-02-01 09:35:00|81.95|79.55|81.72|79.32|81.99|79.59|81.3|78.9|0
1643708400000|2022-02-01 09:40:00|81.82|79.42|81.95|79.55|82.47|80.07|81.59|79.19|0
1643708700000|2022-02-01 09:45:00|81.93|79.53|82.57|80.17|82.82|80.42|81.72|79.32|0
1643709000000|2022-02-01 09:50:00|82.59|80.19|82.34|79.94|82.9|80.5|82.14|79.74|0
1643709300000|2022-02-01 09:55:00|82.37|79.97|81.72|79.32|82.37|79.97|81.47|79.07|0
1643709600000|2022-02-01 10:00:00|81.77|79.37|81.15|78.75|81.91|79.51|81.13|78.73|0
1643709900000|2022-02-01 10:05:00|81.16|78.76|81.06|78.66|81.26|78.86|80.9|78.5|0
1643710200000|2022-02-01 10:10:00|81.1|78.7|81.29|78.89|81.55|79.15|80.94|78.54|0
1643710500000|2022-02-01 10:15:00|81.26|78.86|81.58|79.18|81.71|79.31|81.03|78.63|0
1643710800000|2022-02-01 10:20:00|81.55|79.15|81.71|79.31|81.86|79.46|81.43|79.03|0
1643711100000|2022-02-01 10:25:00|81.66|79.26|81.45|79.05|81.66|79.26|81.32|78.92|0
1643711400000|2022-02-01 10:30:00|81.51|79.11|81.25|78.85|81.85|79.45|81.19|78.79|0
1643711700000|2022-02-01 10:35:00|81.27|78.87|80.8|78.4|81.36|78.96|80.76|78.36|0
1643712000000|2022-02-01 10:40:00|80.86|78.46|81.39|78.99|81.39|78.99|80.76|78.36|0
1643712300000|2022-02-01 10:45:00|81.34|78.94|81.57|79.17|81.57|79.17|81.24|78.84|0
1643712600000|2022-02-01 10:50:00|81.54|79.14|81.96|79.56|81.97|79.57|81.34|78.94|0
1643712900000|2022-02-01 10:55:00|81.92|79.52|81.86|79.46|82.22|79.82|81.61|79.21|0
1643713200000|2022-02-01 11:00:00|81.87|79.47|81.14|78.74|82.02|79.62|80.98|78.58|0
1643713500000|2022-02-01 11:05:00|81.11|78.71|80.5|78.1|81.11|78.71|80.45|78.05|0
1643713800000|2022-02-01 11:10:00|80.51|78.11|80.91|78.51|80.94|78.54|80.4|78|0
1643714100000|2022-02-01 11:15:00|80.78|78.38|81.4|79|81.43|79.03|80.62|78.22|0
1643714400000|2022-02-01 11:20:00|81.3|78.9|81.2|78.8|81.41|79.01|81.1|78.7|0
1643714700000|2022-02-01 11:25:00|81.23|78.83|81.46|79.06|81.75|79.35|81.2|78.8|0
1643715000000|2022-02-01 11:30:00|81.47|79.07|81.1|78.7|81.52|79.12|81.07|78.67|0
1643715300000|2022-02-01 11:35:00|81.07|78.67|81.41|79.01|81.41|79.01|80.95|78.55|0
1643715600000|2022-02-01 11:40:00|81.39|78.99|81.68|79.28|81.73|79.33|81.08|78.68|0
1643715900000|2022-02-01 11:45:00|81.71|79.31|81.42|79.02|81.81|79.41|81.35|78.95|0
1643716200000|2022-02-01 11:50:00|81.38|78.98|81.51|79.11|81.55|79.15|81.21|78.81|0
1643716500000|2022-02-01 11:55:00|81.48|79.08|81.61|79.21|81.69|79.29|81.32|78.92|0
1643716800000|2022-02-01 12:00:00|81.67|79.27|81.67|79.27|81.8|79.4|81.41|79.01|0
1643717100000|2022-02-01 12:05:00|81.64|79.24|81.47|79.07|81.77|79.37|81.31|78.91|0
1643717400000|2022-02-01 12:10:00|81.51|79.11|81.54|79.14|81.6|79.2|81.18|78.78|0
1643717700000|2022-02-01 12:15:00|81.52|79.12|81.57|79.17|81.8|79.4|81.28|78.88|0
1643718000000|2022-02-01 12:20:00|81.47|79.07|81.24|78.84|81.47|79.07|81.1|78.7|0
1643718300000|2022-02-01 12:25:00|81.31|78.91|80.89|78.49|81.37|78.97|80.89|78.49|0
1643718600000|2022-02-01 12:30:00|80.85|78.45|80.56|78.16|80.98|78.58|80.5|78.1|0
1643718900000|2022-02-01 12:35:00|80.53|78.13|80.53|78.13|80.75|78.35|80.4|78|0
1643719200000|2022-02-01 12:40:00|80.46|78.06|80.46|78.06|80.72|78.32|80.38|77.98|0
1643719500000|2022-02-01 12:45:00|80.49|78.09|80.4|78|80.78|78.38|80.33|77.93|0
1643719800000|2022-02-01 12:50:00|80.43|78.03|80.49|78.09|80.56|78.16|80.33|77.93|0
1643720100000|2022-02-01 12:55:00|80.46|78.06|80.62|78.22|80.73|78.33|80.22|77.82|0
1643720400000|2022-02-01 13:00:00|80.55|78.15|80.26|77.86|80.71|78.31|80.26|77.86|0
1643720700000|2022-02-01 13:05:00|80.23|77.83|80.17|77.77|80.49|78.09|80.04|77.64|0
1643721000000|2022-02-01 13:10:00|80.1|77.7|79.88|77.48|80.2|77.8|79.75|77.35|0
1643721300000|2022-02-01 13:15:00|79.91|77.51|79.78|77.38|79.91|77.51|79.69|77.29|0
1643721600000|2022-02-01 13:20:00|79.81|77.41|79.56|77.16|79.84|77.44|79.43|77.03|0
1643721900000|2022-02-01 13:25:00|79.59|77.19|79.73|77.33|79.87|77.47|79.46|77.06|0
1643722200000|2022-02-01 13:30:00|79.71|77.31|80.33|77.93|80.38|77.98|79.65|77.25|0
1643722500000|2022-02-01 13:35:00|80.32|77.92|80|77.6|80.51|78.11|79.96|77.56|0
1643722800000|2022-02-01 13:40:00|80.03|77.63|79.77|77.37|80.03|77.63|79.49|77.09|0
1643723100000|2022-02-01 13:45:00|79.74|77.34|79.74|77.34|79.96|77.56|79.61|77.21|0
1643723400000|2022-02-01 13:50:00|79.71|77.31|79.58|77.18|79.74|77.34|79.44|77.04|0
1643723700000|2022-02-01 13:55:00|79.59|77.19|79.35|76.95|79.74|77.34|79.29|76.89|0
1643724000000|2022-02-01 14:00:00|79.31|76.91|79.41|77.01|79.48|77.08|79.07|76.67|0
1643724300000|2022-02-01 14:05:00|79.4|77|79.48|77.08|79.51|77.11|79.35|76.95|0
1643724600000|2022-02-01 14:10:00|79.44|77.04|79.57|77.17|79.6|77.2|79.32|76.92|0
1643724900000|2022-02-01 14:15:00|79.54|77.14|79.69|77.29|79.85|77.45|79.54|77.14|0
1643725200000|2022-02-01 14:20:00|79.66|77.26|79.47|77.07|79.76|77.36|79.41|77.01|0
1643725500000|2022-02-01 14:25:00|79.44|77.04|79.03|76.63|79.44|77.04|78.96|76.56|0
1643725800000|2022-02-01 14:30:00|79.06|76.66|79.15|76.75|80.59|78.19|78.84|76.44|0
1643726100000|2022-02-01 14:35:00|79.37|76.97|79.34|76.94|79.86|77.46|78.74|76.34|0
1643726400000|2022-02-01 14:40:00|79.4|77|81.05|78.65|81.42|79.02|78.99|76.59|0
1643726700000|2022-02-01 14:45:00|81.06|78.66|80.61|78.21|81.68|79.28|80.39|77.99|0
1643727000000|2022-02-01 14:50:00|80.39|77.99|80.61|78.21|80.61|78.21|79.84|77.44|0
1643727300000|2022-02-01 14:55:00|80.67|78.27|80.3|77.9|81.09|78.69|80.1|77.7|0
1643727600000|2022-02-01 15:00:00|80.13|77.73|83.05|80.65|83.05|80.65|80.13|77.73|0
1643727900000|2022-02-01 15:05:00|82.97|80.57|85.38|82.98|85.92|83.52|80.36|77.96|0
1643728200000|2022-02-01 15:10:00|85.15|82.75|83.92|81.52|85.61|83.21|83.9|81.5|0
1643728500000|2022-02-01 15:15:00|83.9|81.5|85.01|82.61|85.01|82.61|83.87|81.47|0
1643728800000|2022-02-01 15:20:00|84.84|82.44|81.45|79.05|84.84|82.44|78.15|75.75|0
1643729100000|2022-02-01 15:25:00|81.38|78.98|82.58|80.18|82.58|80.18|80.95|78.55|0
1643729400000|2022-02-01 15:30:00|82.47|80.07|82.58|80.18|82.87|80.47|81.32|78.92|0
1643729700000|2022-02-01 15:35:00|82.48|80.08|82.35|79.95|83.14|80.74|81.67|79.27|0
1643730000000|2022-02-01 15:40:00|82.37|79.97|83.03|80.63|83.53|81.13|81.64|79.24|0
1643730300000|2022-02-01 15:45:00|83.17|80.77|83.16|80.76|83.68|81.28|82.99|80.59|0
1643730600000|2022-02-01 15:50:00|83.13|80.73|82.05|79.65|83.33|80.93|81.92|79.52|0
1643730900000|2022-02-01 15:55:00|81.87|79.47|80.95|78.55|81.87|79.47|80.92|78.52|0
1643731200000|2022-02-01 16:00:00|80.92|78.52|80.96|78.56|81.19|78.79|80.15|77.75|0
1643731500000|2022-02-01 16:05:00|80.93|78.53|80.07|77.67|81.16|78.76|80.03|77.63|0
1643731800000|2022-02-01 16:10:00|80.1|77.7|79.62|77.22|80.42|78.02|79.53|77.13|0
1643732100000|2022-02-01 16:15:00|79.53|77.13|80|77.6|80.16|77.76|79.53|77.13|0
1643732400000|2022-02-01 16:20:00|79.94|77.54|80.62|78.22|80.86|78.46|79.84|77.44|0
1643732700000|2022-02-01 16:25:00|80.55|78.15|80.33|77.93|80.87|78.47|80.04|77.64|0
1643733000000|2022-02-01 16:30:00|80.36|77.96|79.91|77.51|81.39|78.99|79.85|77.45|0
1643733300000|2022-02-01 16:35:00|79.9|77.5|80.23|77.83|80.52|78.12|79.66|77.26|0
1643733600000|2022-02-01 16:40:00|80.26|77.86|80.03|77.63|80.28|77.88|79.62|77.22|0
1643733900000|2022-02-01 16:45:00|80|77.6|79.71|77.31|80.03|77.63|79.21|76.81|0
1643734200000|2022-02-01 16:50:00|79.65|77.25|79.65|77.25|79.97|77.57|79.46|77.06|0
1643734500000|2022-02-01 16:55:00|79.52|77.12|79.27|76.87|79.71|77.31|78.89|76.49|0
1643734800000|2022-02-01 17:00:00|79.3|76.9|79.71|77.31|79.8|77.4|79.05|76.65|0
1643735100000|2022-02-01 17:05:00|79.61|77.21|79.8|77.4|79.93|77.53|79.42|77.02|0
1643735400000|2022-02-01 17:10:00|79.77|77.37|80.25|77.85|80.63|78.23|79.71|77.31|0
1643735700000|2022-02-01 17:15:00|80.22|77.82|79.83|77.43|80.25|77.85|79.7|77.3|0
1643736000000|2022-02-01 17:20:00|79.77|77.37|79.8|77.4|80.31|77.91|79.59|77.19|0
1643736300000|2022-02-01 17:25:00|79.92|77.52|80.02|77.62|80.69|78.29|79.7|77.3|0
1643736600000|2022-02-01 17:30:00|80.05|77.65|81.33|78.93|81.43|79.03|80|77.6|0
1643736900000|2022-02-01 17:35:00|81.2|78.8|80.78|78.38|81.24|78.84|80.49|78.09|0
1643737200000|2022-02-01 17:40:00|80.75|78.35|80.7|78.3|80.98|78.58|80.24|77.84|0
1643737500000|2022-02-01 17:45:00|80.72|78.32|80.97|78.57|81.23|78.83|80.49|78.09|0
1643737800000|2022-02-01 17:50:00|80.88|78.48|80.59|78.19|80.94|78.54|80.52|78.12|0
1643738100000|2022-02-01 17:55:00|80.52|78.12|79.59|77.19|80.52|78.12|79.56|77.16|0
1643738400000|2022-02-01 18:00:00|79.63|77.23|80.39|77.99|80.42|78.02|79.56|77.16|0
1643738700000|2022-02-01 18:05:00|80.33|77.93|80.58|78.18|80.71|78.31|80.23|77.83|0
1643739000000|2022-02-01 18:10:00|80.61|78.21|80.48|78.08|80.61|78.21|80.18|77.78|0
1643739300000|2022-02-01 18:15:00|80.55|78.15|80.3|77.9|80.64|78.24|80.13|77.73|0
1643739600000|2022-02-01 18:20:00|80.24|77.84|80.16|77.76|80.4|78|80.16|77.76|0
1643739900000|2022-02-01 18:25:00|80.19|77.79|79.71|77.31|80.29|77.89|79.68|77.28|0
1643740200000|2022-02-01 18:30:00|79.74|77.34|80.04|77.64|80.16|77.76|79.71|77.31|0
1643740500000|2022-02-01 18:35:00|80.01|77.61|79.77|77.37|80.57|78.17|79.68|77.28|0
1643740800000|2022-02-01 18:40:00|79.76|77.36|79.45|77.05|79.77|77.37|79.36|76.96|0
1643741100000|2022-02-01 18:45:00|79.52|77.12|79.48|77.08|79.67|77.27|79.29|76.89|0
1643741400000|2022-02-01 18:50:00|79.45|77.05|78.79|76.39|79.83|77.43|78.64|76.24|0
1643741700000|2022-02-01 18:55:00|78.84|76.44|78.84|76.44|79.5|77.1|78.84|76.44|0
1643742000000|2022-02-01 19:00:00|78.87|76.47|78.77|76.37|79.09|76.69|78.49|76.09|0
1643742300000|2022-02-01 19:05:00|78.8|76.4|78.72|76.32|78.96|76.56|78.66|76.26|0
1643742600000|2022-02-01 19:10:00|78.71|76.31|79.12|76.72|79.47|77.07|78.33|75.93|0
1643742900000|2022-02-01 19:15:00|79.02|76.62|79.24|76.84|79.31|76.91|78.75|76.35|0
1643743200000|2022-02-01 19:20:00|79.21|76.81|79.45|77.05|79.97|77.57|79.21|76.81|0
1643743500000|2022-02-01 19:25:00|79.46|77.06|79.22|76.82|79.8|77.4|79.17|76.77|0
1643743800000|2022-02-01 19:30:00|78.95|76.55|78.95|76.55|79.17|76.77|78.79|76.39|0
1643744100000|2022-02-01 19:35:00|78.89|76.49|79.08|76.68|79.57|77.17|78.82|76.42|0
1643744400000|2022-02-01 19:40:00|79.01|76.61|78.95|76.55|79.39|76.99|78.88|76.48|0
1643744700000|2022-02-01 19:45:00|78.92|76.52|78.99|76.59|79.17|76.77|78.63|76.23|0
1643745000000|2022-02-01 19:50:00|79.03|76.63|79.06|76.66|79.52|77.12|78.91|76.51|0
1643745300000|2022-02-01 19:55:00|79.04|76.64|78.82|76.42|79.29|76.89|78.72|76.32|0
1643745600000|2022-02-01 20:00:00|78.88|76.48|77.41|75.01|79.04|76.64|77.34|74.94|0
1643745900000|2022-02-01 20:05:00|77.53|75.13|76.09|73.69|78.75|76.35|76.06|73.66|0
1643746200000|2022-02-01 20:10:00|76.12|73.72|76.37|73.97|76.58|74.18|76.12|73.72|0
1643746500000|2022-02-01 20:15:00|76.34|73.94|76.3|73.9|76.67|74.27|76.24|73.84|0
1643746800000|2022-02-01 20:20:00|76.27|73.87|75.75|73.35|76.32|73.92|75.75|73.35|0
1643747100000|2022-02-01 20:25:00|75.78|73.38|75.5|73.1|76.15|73.75|75.34|72.94|0
1643747400000|2022-02-01 20:30:00|75.47|73.07|75.11|72.71|75.47|73.07|74.86|72.46|0
1643747700000|2022-02-01 20:35:00|75.14|72.74|75.99|73.59|76.05|73.65|74.95|72.55|0
1643748000000|2022-02-01 20:40:00|75.9|73.5|75.16|72.76|76.02|73.62|74.98|72.58|0
1643748300000|2022-02-01 20:45:00|75.07|72.67|74.38|71.98|75.22|72.82|74.35|71.95|0
1643748600000|2022-02-01 20:50:00|74.21|71.81|73.16|70.76|74.66|72.26|73|70.6|0
1643748900000|2022-02-01 20:55:00|73.14|70.74|73.77|71.37|73.77|71.37|73.05|70.65|0
1643749200000|2022-02-01 21:00:00|73.92|71.52|73.5|71.1|73.92|71.52|73.29|70.89|0
1643749500000|2022-02-01 21:05:00|73.47|71.07|73.35|70.95|73.62|71.22|73.08|70.68|0
1643749800000|2022-02-01 21:10:00|73.23|70.83|72.31|69.91|73.26|70.86|72.19|69.79|0
1643750100000|2022-02-01 21:15:00|72.42|69.62|72.15|69.35|72.42|69.62|72.04|69.24|0
1643750400000|2022-02-01 21:20:00|72.13|69.33|71.79|68.99|72.15|69.35|71.74|68.94|0
1643750700000|2022-02-01 21:25:00|71.8|69|71.45|68.65|71.85|69.05|71.45|68.65|0
1643751000000|2022-02-01 21:30:00|71.48|68.68|71.1|68.3|71.48|68.68|71.07|68.27|0
1643751300000|2022-02-01 21:35:00|71.07|68.27|71.04|68.24|71.1|68.3|70.87|68.07|0
1643751600000|2022-02-01 21:40:00|71.01|68.21|71.33|68.53|71.36|68.56|70.98|68.18|0
1643751900000|2022-02-01 21:45:00|71.3|68.5|71.44|68.64|71.44|68.64|71.3|68.5|0
1643752200000|2022-02-01 21:50:00|71.41|68.61|71.06|68.26|71.41|68.61|70.96|68.16|0
1643752500000|2022-02-01 21:55:00|71.03|68.23|71.42|68.62|71.42|68.62|71|68.2|0
1643752800000|2022-02-01 22:00:00|71.41|68.61|71.8|69|71.8|69|71.41|68.61|0
1643753100000|2022-02-01 22:05:00|71.82|69.02|71.65|68.85|71.82|69.02|71.65|68.85|0
1643753400000|2022-02-01 22:10:00|71.64|68.84|71.71|68.91|71.75|68.95|71.59|68.79|0
1643753700000|2022-02-01 22:15:00|71.73|68.93|71.83|69.03|71.83|69.03|71.73|68.93|0
1643754000000|2022-02-01 22:20:00|71.85|69.05|71.9|69.1|71.9|69.1|71.84|69.04|0
1643754300000|2022-02-01 22:25:00|71.85|69.05|71.84|69.04|71.85|69.05|71.82|69.02|0
1643754600000|2022-02-01 22:30:00|71.83|69.03|71.87|69.07|71.89|69.09|71.83|69.03|0
1643754900000|2022-02-01 22:35:00|71.88|69.08|71.81|69.01|71.88|69.08|71.8|69|0
1643755200000|2022-02-01 22:40:00|71.79|68.99|71.75|68.95|71.81|69.01|71.69|68.89|0
1643755500000|2022-02-01 22:45:00|71.76|68.96|71.64|68.84|71.76|68.96|71.64|68.84|0
1643755800000|2022-02-01 22:50:00|71.68|68.88|71.55|68.75|71.71|68.91|71.54|68.74|0
1643756100000|2022-02-01 22:55:00|71.54|68.74|71.31|68.51|71.54|68.74|71.25|68.45|0
1643756400000|2022-02-01 23:00:00|71.14|68.34|71.48|68.68|71.68|68.88|71.14|68.34|0
1643756700000|2022-02-01 23:05:00|71.5|68.7|71.53|68.73|71.68|68.88|71.21|68.41|0
1643757000000|2022-02-01 23:10:00|71.5|68.7|71.52|68.72|71.71|68.91|71.33|68.53|0
1643757300000|2022-02-01 23:15:00|71.53|68.73|71.41|68.61|71.53|68.73|71.34|68.54|0
1643757600000|2022-02-01 23:20:00|71.4|68.6|71.32|68.52|71.41|68.61|71.21|68.41|0
1643757900000|2022-02-01 23:25:00|71.34|68.54|71.15|68.35|71.35|68.55|71.12|68.32|0
1643758200000|2022-02-01 23:30:00|71.18|68.38|71.38|68.58|71.52|68.72|71.18|68.38|0
1643758500000|2022-02-01 23:35:00|71.39|68.59|71.23|68.43|71.49|68.69|71.2|68.4|0
1643758800000|2022-02-01 23:40:00|71.22|68.42|71.11|68.31|71.29|68.49|71.11|68.31|0
1643759100000|2022-02-01 23:45:00|71.14|68.34|71.29|68.49|71.32|68.52|71.14|68.34|0
1643759400000|2022-02-01 23:50:00|71.27|68.47|71.34|68.54|71.39|68.59|71.26|68.46|0
1643759700000|2022-02-01 23:55:00|71.36|68.56|71.22|68.42|71.37|68.57|71.2|68.4|0
1643760000000|2022-02-02 00:00:00|71.24|68.44|70.89|68.09|71.25|68.45|70.85|68.05|0
1643760300000|2022-02-02 00:05:00|70.9|68.1|70.84|68.04|71|68.2|70.84|68.04|0
1643760600000|2022-02-02 00:10:00|70.82|68.02|70.97|68.17|71.05|68.25|70.82|68.02|0
1643760900000|2022-02-02 00:15:00|71.02|68.22|70.7|67.9|71.07|68.27|70.61|67.81|0
1643761200000|2022-02-02 00:20:00|70.73|67.93|70.75|67.95|70.78|67.98|70.67|67.87|0
1643761500000|2022-02-02 00:25:00|70.74|67.94|70.61|67.81|70.84|68.04|70.61|67.81|0
1643761800000|2022-02-02 00:30:00|70.64|67.84|70.68|67.88|70.75|67.95|70.58|67.78|0
1643762100000|2022-02-02 00:35:00|70.69|67.89|70.78|67.98|70.78|67.98|70.66|67.86|0
1643762400000|2022-02-02 00:40:00|70.75|67.95|70.83|68.03|70.83|68.03|70.75|67.95|0
1643762700000|2022-02-02 00:45:00|70.8|68|70.72|67.92|70.8|68|70.66|67.86|0
1643763000000|2022-02-02 00:50:00|70.74|67.94|70.63|67.83|70.74|67.94|70.6|67.8|0
1643763300000|2022-02-02 00:55:00|70.66|67.86|70.65|67.85|70.71|67.91|70.6|67.8|0
1643763600000|2022-02-02 01:00:00|70.68|67.88|70.77|67.97|70.94|68.14|70.6|67.8|0
1643763900000|2022-02-02 01:05:00|70.74|67.94|70.49|67.69|70.74|67.94|70.42|67.62|0
1643764200000|2022-02-02 01:10:00|70.51|67.71|70.45|67.65|70.59|67.79|70.45|67.65|0
1643764500000|2022-02-02 01:15:00|70.53|67.73|70.71|67.91|70.88|68.08|70.53|67.73|0
1643764800000|2022-02-02 01:20:00|70.68|67.88|70.66|67.86|70.73|67.93|70.45|67.65|0
1643765100000|2022-02-02 01:25:00|70.67|67.87|70.73|67.93|70.76|67.96|70.65|67.85|0
1643765400000|2022-02-02 01:30:00|70.69|67.89|70.61|67.81|70.79|67.99|70.58|67.78|0
1643765700000|2022-02-02 01:35:00|70.58|67.78|70.67|67.87|70.76|67.96|70.56|67.76|0
1643766000000|2022-02-02 01:40:00|70.7|67.9|70.23|67.43|70.73|67.93|70.23|67.43|0
1643766300000|2022-02-02 01:45:00|70.26|67.46|70.35|67.55|70.38|67.58|70.23|67.43|0
1643766600000|2022-02-02 01:50:00|70.32|67.52|70.35|67.55|70.38|67.58|70.27|67.47|0
1643766900000|2022-02-02 01:55:00|70.32|67.52|70.29|67.49|70.37|67.57|70.26|67.46|0
1643767200000|2022-02-02 02:00:00|70.32|67.52|70.26|67.46|70.32|67.52|70.23|67.43|0
1643767500000|2022-02-02 02:05:00|70.24|67.44|70.24|67.44|70.34|67.54|70.23|67.43|0
1643767800000|2022-02-02 02:10:00|70.23|67.43|70.25|67.45|70.25|67.45|70.17|67.37|0
1643768100000|2022-02-02 02:15:00|70.24|67.44|70.28|67.48|70.31|67.51|70.14|67.34|0
1643768400000|2022-02-02 02:20:00|70.31|67.51|70.57|67.77|70.57|67.77|70.28|67.48|0
1643768700000|2022-02-02 02:25:00|70.54|67.74|70.42|67.62|70.57|67.77|70.39|67.59|0
1643769000000|2022-02-02 02:30:00|70.39|67.59|70.51|67.71|70.53|67.73|70.39|67.59|0
1643769300000|2022-02-02 02:35:00|70.52|67.72|70.53|67.73|70.56|67.76|70.48|67.68|0
1643769600000|2022-02-02 02:40:00|70.39|67.59|70.47|67.67|70.53|67.73|70.37|67.57|0
1643769900000|2022-02-02 02:45:00|70.49|67.69|70.53|67.73|70.56|67.76|70.47|67.67|0
1643770200000|2022-02-02 02:50:00|70.5|67.7|70.44|67.64|70.5|67.7|70.44|67.64|0
1643770500000|2022-02-02 02:55:00|70.47|67.67|70.44|67.64|70.5|67.7|70.44|67.64|0
1643770800000|2022-02-02 03:00:00|70.45|67.65|70.47|67.67|70.55|67.75|70.45|67.65|0
1643771100000|2022-02-02 03:05:00|70.44|67.64|70.47|67.67|70.49|67.69|70.44|67.64|0
1643771400000|2022-02-02 03:10:00|70.46|67.66|70.43|67.63|70.49|67.69|70.38|67.58|0
1643771700000|2022-02-02 03:15:00|70.41|67.61|70.49|67.69|70.52|67.72|70.38|67.58|0
1643772000000|2022-02-02 03:20:00|70.51|67.71|70.34|67.54|70.52|67.72|70.34|67.54|0
1643772300000|2022-02-02 03:25:00|70.37|67.57|70.37|67.57|70.37|67.57|70.32|67.52|0
1643772600000|2022-02-02 03:30:00|70.4|67.6|70.26|67.46|70.4|67.6|70.26|67.46|0
1643772900000|2022-02-02 03:35:00|70.25|67.45|70.31|67.51|70.31|67.51|70.21|67.41|0
1643773200000|2022-02-02 03:40:00|70.28|67.48|70.28|67.48|70.31|67.51|70.25|67.45|0
1643773500000|2022-02-02 03:45:00|70.3|67.5|70.37|67.57|70.39|67.59|70.25|67.45|0
1643773800000|2022-02-02 03:50:00|70.35|67.55|70.33|67.53|70.37|67.57|70.33|67.53|0
1643774100000|2022-02-02 03:55:00|70.35|67.55|70.25|67.45|70.36|67.56|70.25|67.45|0
1643774400000|2022-02-02 04:00:00|70.28|67.48|70.19|67.39|70.3|67.5|70.19|67.39|0
1643774700000|2022-02-02 04:05:00|70.2|67.4|70.19|67.39|70.22|67.42|70.16|67.36|0
1643775000000|2022-02-02 04:10:00|70.17|67.37|70.13|67.33|70.17|67.37|70.1|67.3|0
1643775300000|2022-02-02 04:15:00|70.1|67.3|70.08|67.28|70.1|67.3|70.04|67.24|0
1643775600000|2022-02-02 04:20:00|70.1|67.3|70.15|67.35|70.18|67.38|70.1|67.3|0
1643775900000|2022-02-02 04:25:00|70.14|67.34|70.18|67.38|70.18|67.38|70.12|67.32|0
1643776200000|2022-02-02 04:30:00|70.15|67.35|70.15|67.35|70.18|67.38|70.12|67.32|0
1643776500000|2022-02-02 04:35:00|70.12|67.32|70.15|67.35|70.15|67.35|70.03|67.23|0
1643776800000|2022-02-02 04:40:00|70.18|67.38|70.17|67.37|70.18|67.38|70.12|67.32|0
1643777100000|2022-02-02 04:45:00|70.15|67.35|70.17|67.37|70.26|67.46|70.15|67.35|0
1643777400000|2022-02-02 04:50:00|70.14|67.34|70.06|67.26|70.17|67.37|70.04|67.24|0
1643777700000|2022-02-02 04:55:00|70.03|67.23|70.05|67.25|70.08|67.28|70|67.2|0
1643778000000|2022-02-02 05:00:00|70.04|67.24|69.85|67.05|70.08|67.28|69.85|67.05|0
1643778300000|2022-02-02 05:05:00|69.88|67.08|69.91|67.11|69.97|67.17|69.82|67.02|0
1643778600000|2022-02-02 05:10:00|69.88|67.08|69.91|67.11|69.91|67.11|69.85|67.05|0
1643778900000|2022-02-02 05:15:00|69.92|67.12|69.9|67.1|69.99|67.19|69.9|67.1|0
1643779200000|2022-02-02 05:20:00|69.93|67.13|69.87|67.07|69.93|67.13|69.85|67.05|0
1643779500000|2022-02-02 05:25:00|69.85|67.05|69.82|67.02|69.86|67.06|69.79|66.99|0
1643779800000|2022-02-02 05:30:00|69.79|66.99|69.81|67.01|69.84|67.04|69.79|66.99|0
1643780100000|2022-02-02 05:35:00|69.83|67.03|69.78|66.98|69.84|67.04|69.78|66.98|0
1643780400000|2022-02-02 05:40:00|69.81|67.01|69.73|66.93|69.81|67.01|69.16|66.36|0
1643780700000|2022-02-02 05:45:00|69.7|66.9|69.61|66.81|69.71|66.91|69.61|66.81|0
1643781000000|2022-02-02 05:50:00|69.64|66.84|69.64|66.84|69.72|66.92|69.61|66.81|0
1643781300000|2022-02-02 05:55:00|69.61|66.81|69.56|66.76|69.64|66.84|69.52|66.72|0
1643781600000|2022-02-02 06:00:00|69.55|66.75|69.35|66.55|69.58|66.78|69.35|66.55|0
1643781900000|2022-02-02 06:05:00|69.29|66.49|69.35|66.55|69.35|66.55|69.18|66.38|0
1643782200000|2022-02-02 06:10:00|69.33|66.53|69.23|66.43|69.35|66.55|69.23|66.43|0
1643782500000|2022-02-02 06:15:00|69.26|66.46|69.26|66.46|69.32|66.52|69.24|66.44|0
1643782800000|2022-02-02 06:20:00|69.23|66.43|69.13|66.33|69.29|66.49|69.13|66.33|0
1643783100000|2022-02-02 06:25:00|69.16|66.36|69.08|66.28|69.2|66.4|69.08|66.28|0
1643783400000|2022-02-02 06:30:00|69.06|66.26|69.11|66.31|69.11|66.31|68.83|66.03|0
1643783700000|2022-02-02 06:35:00|69.14|66.34|69.27|66.47|69.34|66.54|69.14|66.34|0
1643784000000|2022-02-02 06:40:00|69.28|66.48|69.68|66.88|69.71|66.91|69.25|66.45|0
1643784300000|2022-02-02 06:45:00|69.71|66.91|69.73|66.93|69.79|66.99|69.68|66.88|0
1643784600000|2022-02-02 06:50:00|69.76|66.96|69.73|66.93|69.78|66.98|69.62|66.82|0
1643784900000|2022-02-02 06:55:00|69.76|66.96|69.63|66.83|69.9|67.1|69.61|66.81|0
1643785200000|2022-02-02 07:00:00|69.67|66.87|69.84|67.04|69.96|67.16|69.67|66.87|0
1643785500000|2022-02-02 07:05:00|69.9|67.1|69.81|67.01|69.93|67.13|69.61|66.81|0
1643785800000|2022-02-02 07:10:00|69.84|67.04|69.67|66.87|69.9|67.1|69.64|66.84|0
1643786100000|2022-02-02 07:15:00|69.65|66.85|69.52|66.72|69.7|66.9|69.52|66.72|0
1643786400000|2022-02-02 07:20:00|69.49|66.69|69.55|66.75|69.64|66.84|69.47|66.67|0
1643786700000|2022-02-02 07:25:00|69.54|66.74|69.35|66.55|69.63|66.83|69.29|66.49|0
1643787000000|2022-02-02 07:30:00|69.38|66.58|69.35|66.55|69.42|66.62|69.12|66.32|0
1643787300000|2022-02-02 07:35:00|69.32|66.52|69.69|66.89|69.73|66.93|69.32|66.52|0
1643787600000|2022-02-02 07:40:00|69.67|66.87|69.34|66.54|69.72|66.92|69.34|66.54|0
1643787900000|2022-02-02 07:45:00|69.4|66.6|69.83|67.03|69.87|67.07|69.4|66.6|0
1643788200000|2022-02-02 07:50:00|69.8|67|69.78|66.98|69.87|67.07|69.71|66.91|0
1643788500000|2022-02-02 07:55:00|69.77|66.97|69.8|67|69.83|67.03|69.71|66.91|0
1643788800000|2022-02-02 08:00:00|69.77|66.97|69.79|66.99|71.5|68.7|69.44|66.64|0
1643789100000|2022-02-02 08:05:00|69.67|67.27|69.33|66.93|69.76|67.36|69.18|66.78|0
1643789400000|2022-02-02 08:10:00|69.31|66.91|69.33|66.93|69.53|67.13|69.16|66.76|0
1643789700000|2022-02-02 08:15:00|69.35|66.95|69.67|67.27|69.72|67.32|69.3|66.9|0
1643790000000|2022-02-02 08:20:00|69.64|67.24|69.35|66.95|69.67|67.27|69.18|66.78|0
1643790300000|2022-02-02 08:25:00|69.37|66.97|69.51|67.11|69.52|67.12|69.15|66.75|0
1643790600000|2022-02-02 08:30:00|69.58|67.18|69.65|67.25|69.66|67.26|69.35|66.95|0
1643790900000|2022-02-02 08:35:00|69.63|67.23|69.85|67.45|69.85|67.45|69.43|67.03|0
1643791200000|2022-02-02 08:40:00|69.86|67.46|69.77|67.37|69.92|67.52|69.63|67.23|0
1643791500000|2022-02-02 08:45:00|69.75|67.35|70.06|67.66|70.06|67.66|69.66|67.26|0
1643791800000|2022-02-02 08:50:00|70.12|67.72|69.8|67.4|70.2|67.8|69.51|67.11|0
1643792100000|2022-02-02 08:55:00|69.99|67.59|69.83|67.43|70.02|67.62|69.8|67.4|0
1643792400000|2022-02-02 09:00:00|69.86|67.46|69.27|66.87|69.91|67.51|69.25|66.85|0
1643792700000|2022-02-02 09:05:00|69.25|66.85|69.04|66.64|69.27|66.87|68.82|66.42|0
1643793000000|2022-02-02 09:10:00|69.02|66.62|68.51|66.11|69.08|66.68|68.47|66.07|0
1643793300000|2022-02-02 09:15:00|68.54|66.14|68.76|66.36|68.76|66.36|68.43|66.03|0
1643793600000|2022-02-02 09:20:00|68.72|66.32|68.54|66.14|68.75|66.35|68.51|66.11|0
1643793900000|2022-02-02 09:25:00|68.52|66.12|68.85|66.45|68.93|66.53|68.45|66.05|0
1643794200000|2022-02-02 09:30:00|68.83|66.43|68.82|66.42|68.87|66.47|68.62|66.22|0
1643794500000|2022-02-02 09:35:00|68.84|66.44|68.59|66.19|68.99|66.59|68.56|66.16|0
1643794800000|2022-02-02 09:40:00|68.62|66.22|68.16|65.76|68.64|66.24|68.16|65.76|0
1643795100000|2022-02-02 09:45:00|68.19|65.79|67.91|65.51|68.36|65.96|67.91|65.51|0
1643795400000|2022-02-02 09:50:00|67.85|65.45|67.74|65.34|67.94|65.54|67.74|65.34|0
1643795700000|2022-02-02 09:55:00|67.75|65.35|67.72|65.32|67.8|65.4|67.57|65.17|0
1643796000000|2022-02-02 10:00:00|67.71|65.31|67.88|65.48|67.96|65.56|67.71|65.31|0
1643796300000|2022-02-02 10:05:00|67.74|65.34|68.13|65.73|68.16|65.76|67.71|65.31|0
1643796600000|2022-02-02 10:10:00|68.16|65.76|67.9|65.5|68.18|65.78|67.9|65.5|0
1643796900000|2022-02-02 10:15:00|67.87|65.47|67.98|65.58|68.07|65.67|67.79|65.39|0
1643797200000|2022-02-02 10:20:00|68.01|65.61|67.98|65.58|68.21|65.81|67.95|65.55|0
1643797500000|2022-02-02 10:25:00|68.04|65.64|68.01|65.61|68.12|65.72|67.93|65.53|0
1643797800000|2022-02-02 10:30:00|68.02|65.62|67.89|65.49|68.06|65.66|67.78|65.38|0
1643798100000|2022-02-02 10:35:00|67.92|65.52|67.84|65.44|68.09|65.69|67.73|65.33|0
1643798400000|2022-02-02 10:40:00|67.89|65.49|68.03|65.63|68.12|65.72|67.75|65.35|0
1643798700000|2022-02-02 10:45:00|68|65.6|68.25|65.85|68.3|65.9|68|65.6|0
1643799000000|2022-02-02 10:50:00|68.23|65.83|68.17|65.77|68.23|65.83|68.03|65.63|0
1643799300000|2022-02-02 10:55:00|68.2|65.8|68.22|65.82|68.37|65.97|68.14|65.74|0
1643799600000|2022-02-02 11:00:00|68.17|65.77|68.42|66.02|68.5|66.1|68.14|65.74|0
1643799900000|2022-02-02 11:05:00|68.45|66.05|68.53|66.13|68.7|66.3|68.42|66.02|0
1643800200000|2022-02-02 11:10:00|68.56|66.16|68.64|66.24|68.74|66.34|68.53|66.13|0
1643800500000|2022-02-02 11:15:00|68.61|66.21|68.67|66.27|68.75|66.35|68.56|66.16|0
1643800800000|2022-02-02 11:20:00|68.7|66.3|68.44|66.04|68.7|66.3|68.36|65.96|0
1643801100000|2022-02-02 11:25:00|68.47|66.07|68.47|66.07|68.55|66.15|68.38|65.98|0
1643801400000|2022-02-02 11:30:00|68.5|66.1|68.32|65.92|68.5|66.1|68.32|65.92|0
1643801700000|2022-02-02 11:35:00|68.35|65.95|68.38|65.98|68.41|66.01|68.27|65.87|0
1643802000000|2022-02-02 11:40:00|68.35|65.95|68.41|66.01|68.52|66.12|68.24|65.84|0
1643802300000|2022-02-02 11:45:00|68.38|65.98|68.22|65.82|68.38|65.98|68.15|65.75|0
1643802600000|2022-02-02 11:50:00|68.24|65.84|68.04|65.64|68.26|65.86|68.01|65.61|0
1643802900000|2022-02-02 11:55:00|68.07|65.67|68.09|65.69|68.18|65.78|68.04|65.64|0
1643803200000|2022-02-02 12:00:00|68.12|65.72|68.2|65.8|68.37|65.97|68.12|65.72|0
1643803500000|2022-02-02 12:05:00|68.23|65.83|68.06|65.66|68.34|65.94|68.03|65.63|0
1643803800000|2022-02-02 12:10:00|68.03|65.63|67.78|65.38|68.03|65.63|67.5|65.1|0
1643804100000|2022-02-02 12:15:00|67.75|65.35|67.55|65.15|67.78|65.38|67.47|65.07|0
1643804400000|2022-02-02 12:20:00|67.53|65.13|67.64|65.24|67.75|65.35|67.53|65.13|0
1643804700000|2022-02-02 12:25:00|67.61|65.21|69.69|67.29|69.75|67.35|67.5|65.1|0
1643805000000|2022-02-02 12:30:00|69.72|67.32|69.86|67.46|69.86|67.46|69.72|67.32|0
1643805300000|2022-02-02 12:35:00|69.89|67.49|70.03|67.63|70.03|67.63|69.75|67.35|0
1643805600000|2022-02-02 12:40:00|70.06|67.66|69.8|67.4|70.13|67.73|69.8|67.4|0
1643805900000|2022-02-02 12:45:00|69.83|67.43|69.66|67.26|69.86|67.46|69.57|67.17|0
1643806200000|2022-02-02 12:50:00|69.63|67.23|71.07|68.67|71.21|68.81|69.52|67.12|0
1643806500000|2022-02-02 12:55:00|71.1|68.7|70.78|68.38|71.1|68.7|70.67|68.27|0
1643806800000|2022-02-02 13:00:00|70.88|68.48|71.03|68.63|71.24|68.84|70.81|68.41|0
1643807100000|2022-02-02 13:05:00|71.01|68.61|71.09|68.69|71.18|68.78|70.92|68.52|0
1643807400000|2022-02-02 13:10:00|71.06|68.66|69.76|67.36|71.29|68.89|69.68|67.28|0
1643807700000|2022-02-02 13:15:00|69.82|67.42|70.04|67.64|70.04|67.64|69.67|67.27|0
1643808000000|2022-02-02 13:20:00|70.07|67.67|70.44|68.04|70.47|68.07|70.01|67.61|0
1643808300000|2022-02-02 13:25:00|70.47|68.07|70.35|67.95|70.57|68.17|70.33|67.93|0
1643808600000|2022-02-02 13:30:00|70.27|67.87|70.28|67.88|70.44|68.04|70.24|67.84|0
1643808900000|2022-02-02 13:35:00|70.29|67.89|70.34|67.94|70.41|68.01|69.99|67.59|0
1643809200000|2022-02-02 13:40:00|70.35|67.95|70.39|67.99|70.41|68.01|70.06|67.66|0
1643809500000|2022-02-02 13:45:00|70.38|67.98|70.15|67.75|70.4|68|70.1|67.7|0
1643809800000|2022-02-02 13:50:00|70.2|67.8|70.83|68.43|70.89|68.49|70.2|67.8|0
1643810100000|2022-02-02 13:55:00|70.86|68.46|71|68.6|71.12|68.72|70.83|68.43|0
1643810400000|2022-02-02 14:00:00|71.06|68.66|70.92|68.52|71.21|68.81|70.86|68.46|0
1643810700000|2022-02-02 14:05:00|70.9|68.5|70.94|68.54|71.13|68.73|70.83|68.43|0
1643811000000|2022-02-02 14:10:00|70.91|68.51|70.14|67.74|71.06|68.66|69.8|67.4|0
1643811300000|2022-02-02 14:15:00|70.8|68.4|70.85|68.45|71.12|68.72|70.52|68.12|0
1643811600000|2022-02-02 14:20:00|70.98|68.58|70.69|68.29|71.06|68.66|70.69|68.29|0
1643811900000|2022-02-02 14:25:00|70.72|68.32|70.99|68.59|71.09|68.69|70.51|68.11|0
1643812200000|2022-02-02 14:30:00|70.94|68.54|71.04|68.64|71.47|69.07|70.89|68.49|0
1643812500000|2022-02-02 14:35:00|70.97|68.57|70.25|67.85|71.06|68.66|69.94|67.54|0
1643812800000|2022-02-02 14:40:00|70.22|67.82|71.55|69.15|72.02|69.62|70.08|67.68|0
1643813100000|2022-02-02 14:45:00|71.43|69.03|72.48|70.08|72.48|70.08|71.32|68.92|0
1643813400000|2022-02-02 14:50:00|72.6|70.2|72.56|70.16|73.13|70.73|71.5|69.1|0
1643813700000|2022-02-02 14:55:00|72.47|70.07|74.8|72.4|75.15|72.75|72.18|69.78|0
1643814000000|2022-02-02 15:00:00|74.71|72.31|70.85|68.45|74.71|72.31|70.7|68.3|0
1643814300000|2022-02-02 15:05:00|70.9|68.5|71.4|69|71.69|69.29|70.82|68.42|0
1643814600000|2022-02-02 15:10:00|71.43|69.03|72.45|70.05|72.47|70.07|70.99|68.59|0
1643814900000|2022-02-02 15:15:00|72.36|69.96|72.44|70.04|75.67|73.27|71.5|69.1|0
1643815200000|2022-02-02 15:20:00|72.47|70.07|73.23|70.83|73.23|70.83|72.07|69.67|0
1643815500000|2022-02-02 15:25:00|73.2|70.8|73.41|71.01|73.7|71.3|72.88|70.48|0
1643815800000|2022-02-02 15:30:00|73.35|70.95|73.67|71.27|73.73|71.33|72.84|70.44|0
1643816100000|2022-02-02 15:35:00|73.64|71.24|73.28|70.88|74.8|72.4|73.19|70.79|0
1643816400000|2022-02-02 15:40:00|73.13|70.73|72.75|70.35|73.96|71.56|72.63|70.23|0
1643816700000|2022-02-02 15:45:00|72.74|70.34|72.57|70.17|73.16|70.76|72.17|69.77|0
1643817000000|2022-02-02 15:50:00|72.54|70.14|73.42|71.02|73.9|71.5|72.44|70.04|0
1643817300000|2022-02-02 15:55:00|73.48|71.08|72.95|70.55|73.51|71.11|72.89|70.49|0
1643817600000|2022-02-02 16:00:00|73.01|70.61|73.66|71.26|73.96|71.56|72.75|70.35|0
1643817900000|2022-02-02 16:05:00|73.72|71.32|74.43|72.03|74.49|72.09|73.42|71.02|0
1643818200000|2022-02-02 16:10:00|74.45|72.05|75.41|73.01|75.41|73.01|74.3|71.9|0
1643818500000|2022-02-02 16:15:00|75.32|72.92|74.87|72.47|75.62|73.22|74.63|72.23|0
1643818800000|2022-02-02 16:20:00|74.84|72.44|74.45|72.05|74.84|72.44|74.12|71.72|0
1643819100000|2022-02-02 16:25:00|74.31|71.91|74.18|71.78|74.45|72.05|73.85|71.45|0
1643819400000|2022-02-02 16:30:00|74.35|71.95|74.59|72.19|74.92|72.52|74.29|71.89|0
1643819700000|2022-02-02 16:35:00|74.62|72.22|75.25|72.85|75.46|73.06|74.38|71.98|0
1643820000000|2022-02-02 16:40:00|75.16|72.76|74.56|72.16|75.31|72.91|74.36|71.96|0
1643820300000|2022-02-02 16:45:00|74.62|72.22|74.38|71.98|74.87|72.47|73.81|71.41|0
1643820600000|2022-02-02 16:50:00|74.36|71.96|73.9|71.5|74.44|72.04|73.69|71.29|0
1643820900000|2022-02-02 16:55:00|73.96|71.56|73.57|71.17|74.14|71.74|73.57|71.17|0
1643821200000|2022-02-02 17:00:00|73.6|71.2|73.81|71.41|74.08|71.68|73.51|71.11|0
1643821500000|2022-02-02 17:05:00|73.72|71.32|72.51|70.11|73.72|71.32|72.42|70.02|0
1643821800000|2022-02-02 17:10:00|72.48|70.08|72.49|70.09|72.83|70.43|72.39|69.99|0
1643822100000|2022-02-02 17:15:00|72.48|70.08|73.08|70.68|73.36|70.96|72.13|69.73|0
1643822400000|2022-02-02 17:20:00|73.06|70.66|73.06|70.66|73.15|70.75|72.74|70.34|0
1643822700000|2022-02-02 17:25:00|73.15|70.75|73.12|70.72|73.21|70.81|72.83|70.43|0
1643823000000|2022-02-02 17:30:00|73.15|70.75|72.91|70.51|73.53|71.13|72.88|70.48|0
1643823300000|2022-02-02 17:35:00|72.94|70.54|72.47|70.07|73.09|70.69|72.47|70.07|0
1643823600000|2022-02-02 17:40:00|72.56|70.16|72.35|69.95|72.76|70.36|72.35|69.95|0
1643823900000|2022-02-02 17:45:00|72.38|69.98|71.83|69.43|72.38|69.98|71.42|69.02|0
1643824200000|2022-02-02 17:50:00|71.81|69.41|71.74|69.34|72.03|69.63|71.71|69.31|0
1643824500000|2022-02-02 17:55:00|71.71|69.31|71.13|68.73|71.91|69.51|71.13|68.73|0
1643824800000|2022-02-02 18:00:00|71.19|68.79|71.65|69.25|71.65|69.25|71.13|68.73|0
1643825100000|2022-02-02 18:05:00|71.59|69.19|71.91|69.51|71.91|69.51|71.45|69.05|0
1643825400000|2022-02-02 18:10:00|71.85|69.45|71.91|69.51|72.26|69.86|71.82|69.42|0
1643825700000|2022-02-02 18:15:00|71.88|69.48|71.98|69.58|72.14|69.74|71.47|69.07|0
1643826000000|2022-02-02 18:20:00|71.93|69.53|72.34|69.94|72.43|70.03|71.82|69.42|0
1643826300000|2022-02-02 18:25:00|72.31|69.91|72.48|70.08|72.95|70.55|72.13|69.73|0
1643826600000|2022-02-02 18:30:00|72.56|70.16|72.09|69.69|72.6|70.2|72.05|69.65|0
1643826900000|2022-02-02 18:35:00|72.1|69.7|71.58|69.18|72.1|69.7|71.58|69.18|0
1643827200000|2022-02-02 18:40:00|71.62|69.22|71.64|69.24|71.93|69.53|71.35|68.95|0
1643827500000|2022-02-02 18:45:00|71.69|69.29|72.18|69.78|72.19|69.79|71.46|69.06|0
1643827800000|2022-02-02 18:50:00|72.1|69.7|72.01|69.61|72.35|69.95|71.88|69.48|0
1643828100000|2022-02-02 18:55:00|71.92|69.52|71.8|69.4|72.1|69.7|71.66|69.26|0
1643828400000|2022-02-02 19:00:00|71.78|69.38|71.26|68.86|71.89|69.49|71.17|68.77|0
1643828700000|2022-02-02 19:05:00|71.23|68.83|71.57|69.17|71.8|69.4|71.17|68.77|0
1643829000000|2022-02-02 19:10:00|71.54|69.14|72|69.6|72.09|69.69|71.27|68.87|0
1643829300000|2022-02-02 19:15:00|71.92|69.52|71.68|69.28|72.47|70.07|71.51|69.11|0
1643829600000|2022-02-02 19:20:00|71.71|69.31|72.25|69.85|72.32|69.92|71.68|69.28|0
1643829900000|2022-02-02 19:25:00|72.2|69.8|71.95|69.55|72.64|70.24|70.49|68.09|0
1643830200000|2022-02-02 19:30:00|71.89|69.49|71.06|68.66|71.98|69.58|71|68.6|0
1643830500000|2022-02-02 19:35:00|71.09|68.69|71.37|68.97|71.66|69.26|70.94|68.54|0
1643830800000|2022-02-02 19:40:00|71.31|68.91|70.85|68.45|71.31|68.91|70.6|68.2|0
1643831100000|2022-02-02 19:45:00|70.83|68.43|70.54|68.14|71.11|68.71|70.4|68|0
1643831400000|2022-02-02 19:50:00|70.51|68.11|70.45|68.05|70.77|68.37|70.28|67.88|0
1643831700000|2022-02-02 19:55:00|70.48|68.08|71.08|68.68|71.11|68.71|70.48|68.08|0
1643832000000|2022-02-02 20:00:00|71.05|68.65|70.65|68.25|71.54|69.14|70.42|68.02|0
1643832300000|2022-02-02 20:05:00|70.71|68.31|71.02|68.62|71.1|68.7|70.59|68.19|0
1643832600000|2022-02-02 20:10:00|71|68.6|71.02|68.62|71.25|68.85|70.76|68.36|0
1643832900000|2022-02-02 20:15:00|71|68.6|70.05|67.65|71.1|68.7|69.96|67.56|0
1643833200000|2022-02-02 20:20:00|69.99|67.59|70.33|67.93|70.46|68.06|69.93|67.53|0
1643833500000|2022-02-02 20:25:00|70.32|67.92|70.64|68.24|71.01|68.61|69.99|67.59|0
1643833800000|2022-02-02 20:30:00|70.63|68.23|70.27|67.87|70.94|68.54|70.27|67.87|0
1643834100000|2022-02-02 20:35:00|70.24|67.84|70.61|68.21|70.84|68.44|70.13|67.73|0
1643834400000|2022-02-02 20:40:00|70.62|68.22|70.27|67.87|70.72|68.32|70.27|67.87|0
1643834700000|2022-02-02 20:45:00|70.31|67.91|70.12|67.72|70.46|68.06|69.95|67.55|0
1643835000000|2022-02-02 20:50:00|70.09|67.69|70.29|67.89|71.2|68.8|70.09|67.69|0
1643835300000|2022-02-02 20:55:00|70.32|67.92|70.83|68.43|70.89|68.49|69.84|67.44|0
1643835600000|2022-02-02 21:00:00|70.89|68.49|71.26|68.86|71.34|68.94|70.52|68.12|0
1643835900000|2022-02-02 21:05:00|71.27|68.87|74.14|71.74|74.28|71.88|71.14|68.74|0
1643836200000|2022-02-02 21:10:00|74.46|72.06|74.81|72.41|75.29|72.89|74.34|71.94|0
1643836500000|2022-02-02 21:15:00|74.92|72.12|75.15|72.35|75.28|72.48|74.52|71.72|0
1643836800000|2022-02-02 21:20:00|75.22|72.42|75.28|72.48|75.67|72.87|75.13|72.33|0
1643837100000|2022-02-02 21:25:00|75.31|72.51|75.1|72.3|75.4|72.6|75.01|72.21|0
1643837400000|2022-02-02 21:30:00|75.11|72.31|75.04|72.24|75.26|72.46|74.77|71.97|0
1643837700000|2022-02-02 21:35:00|75.01|72.21|75.02|72.22|75.09|72.29|74.7|71.9|0
1643838000000|2022-02-02 21:40:00|75|72.2|74.79|71.99|75.12|72.32|74.79|71.99|0
1643838300000|2022-02-02 21:45:00|74.84|72.04|75.12|72.32|75.18|72.38|74.82|72.02|0
1643838600000|2022-02-02 21:50:00|75.09|72.29|74.91|72.11|75.18|72.38|74.73|71.93|0
1643838900000|2022-02-02 21:55:00|74.94|72.14|74.65|71.85|74.94|72.14|74.62|71.82|0
1643839200000|2022-02-02 22:00:00|74.68|71.88|74.82|72.02|74.82|72.02|74.61|71.81|0
1643839500000|2022-02-02 22:05:00|74.81|72.01|74.73|71.93|74.81|72.01|74.71|71.91|0
1643839800000|2022-02-02 22:10:00|74.75|71.95|74.81|72.01|74.81|72.01|74.69|71.89|0
1643840100000|2022-02-02 22:15:00|74.82|72.02|75.03|72.23|75.03|72.23|74.82|72.02|0
1643840400000|2022-02-02 22:20:00|75.02|72.22|75.02|72.22|75.04|72.24|75|72.2|0
1643840700000|2022-02-02 22:25:00|75.01|72.21|74.88|72.08|75.02|72.22|74.83|72.03|0
1643841000000|2022-02-02 22:30:00|74.91|72.11|74.85|72.05|74.91|72.11|74.85|72.05|0
1643841300000|2022-02-02 22:35:00|74.87|72.07|75|72.2|75|72.2|74.85|72.05|0
1643841900000|2022-02-02 22:45:00|74.99|72.19|75.07|72.27|75.07|72.27|74.97|72.17|0
1643842200000|2022-02-02 22:50:00|75.04|72.24|75.17|72.37|75.19|72.39|75.04|72.24|0
1643842500000|2022-02-02 22:55:00|75.16|72.36|75.15|72.35|75.28|72.48|75.09|72.29|0
1643842800000|2022-02-02 23:00:00|75.08|72.28|75.09|72.29|75.12|72.32|74.71|71.91|0
1643843100000|2022-02-02 23:05:00|75.06|72.26|75.36|72.56|75.36|72.56|74.94|72.14|0
1643843400000|2022-02-02 23:10:00|75.33|72.53|75.48|72.68|75.51|72.71|75.3|72.5|0
1643843700000|2022-02-02 23:15:00|75.45|72.65|75.57|72.77|75.57|72.77|75.24|72.44|0
1643844000000|2022-02-02 23:20:00|75.54|72.74|75.48|72.68|75.63|72.83|75.42|72.62|0
1643844300000|2022-02-02 23:25:00|75.51|72.71|75.6|72.8|75.63|72.83|75.51|72.71|0
1643844600000|2022-02-02 23:30:00|75.57|72.77|75.87|73.07|75.96|73.16|75.57|72.77|0
1643844900000|2022-02-02 23:35:00|75.84|73.04|76.32|73.52|76.32|73.52|75.78|72.98|0
1643845200000|2022-02-02 23:40:00|76.29|73.49|76.63|73.83|76.66|73.86|76.29|73.49|0
1643845500000|2022-02-02 23:45:00|76.66|73.86|76.79|73.99|76.81|74.01|76.52|73.72|0
1643845800000|2022-02-02 23:50:00|76.81|74.01|76.62|73.82|76.84|74.04|76.59|73.79|0
1643846100000|2022-02-02 23:55:00|76.65|73.85|76.73|73.93|76.84|74.04|76.53|73.73|0
1643846400000|2022-02-03 00:00:00|76.74|73.94|76.31|73.51|76.77|73.97|76.25|73.45|0
1643846700000|2022-02-03 00:05:00|76.33|73.53|76.74|73.94|76.83|74.03|76.33|73.53|0
1643847000000|2022-02-03 00:10:00|76.71|73.91|76.34|73.54|76.76|73.96|76.31|73.51|0
1643847300000|2022-02-03 00:15:00|76.3|73.5|76.23|73.43|76.34|73.54|75.88|73.08|0
1643847600000|2022-02-03 00:20:00|76.22|73.42|76.03|73.23|76.25|73.45|76.03|73.23|0
1643847900000|2022-02-03 00:25:00|76.05|73.25|76.2|73.4|76.37|73.57|76.05|73.25|0
1643848200000|2022-02-03 00:30:00|76.21|73.41|76.43|73.63|76.43|73.63|76.02|73.22|0
1643848500000|2022-02-03 00:35:00|76.5|73.7|76.52|73.72|76.61|73.81|76.12|73.32|0
1643848800000|2022-02-03 00:40:00|76.48|73.68|76.36|73.56|76.48|73.68|76.21|73.41|0
1643849100000|2022-02-03 00:45:00|76.33|73.53|76.42|73.62|76.51|73.71|76.18|73.38|0
1643849400000|2022-02-03 00:50:00|76.48|73.68|76.33|73.53|76.48|73.68|76.27|73.47|0
1643849700000|2022-02-03 00:55:00|76.31|73.51|76.6|73.8|76.66|73.86|76.27|73.47|0
1643850000000|2022-02-03 01:00:00|76.57|73.77|76.29|73.49|76.63|73.83|76.17|73.37|0
1643850300000|2022-02-03 01:05:00|76.26|73.46|76.81|74.01|76.81|74.01|76.19|73.39|0
1643850600000|2022-02-03 01:10:00|76.75|73.95|76.6|73.8|76.75|73.95|76.38|73.58|0
1643850900000|2022-02-03 01:15:00|76.63|73.83|76.87|74.07|76.92|74.12|76.49|73.69|0
1643851200000|2022-02-03 01:20:00|76.9|74.1|76.74|73.94|76.9|74.1|76.56|73.76|0
1643851500000|2022-02-03 01:25:00|76.71|73.91|76.71|73.91|76.82|74.02|76.59|73.79|0
1643851800000|2022-02-03 01:30:00|76.73|73.93|77.07|74.27|77.12|74.32|76.65|73.85|0
1643852100000|2022-02-03 01:35:00|77.06|74.26|76.76|73.96|77.1|74.3|76.73|73.93|0
1643852400000|2022-02-03 01:40:00|76.79|73.99|76.73|73.93|76.9|74.1|76.7|73.9|0
1643852700000|2022-02-03 01:45:00|76.75|73.95|77.07|74.27|77.13|74.33|76.73|73.93|0
1643853000000|2022-02-03 01:50:00|77.05|74.25|77.13|74.33|77.13|74.33|76.99|74.19|0
1643853300000|2022-02-03 01:55:00|77.11|74.31|77.28|74.48|77.37|74.57|77.09|74.29|0
1643853600000|2022-02-03 02:00:00|77.31|74.51|77.4|74.6|77.4|74.6|77.26|74.46|0
1643853900000|2022-02-03 02:05:00|77.37|74.57|77.31|74.51|77.58|74.78|77.31|74.51|0
1643854200000|2022-02-03 02:10:00|77.27|74.47|77.35|74.55|77.4|74.6|77.18|74.38|0
1643854500000|2022-02-03 02:15:00|77.33|74.53|77.33|74.53|77.36|74.56|77.24|74.44|0
1643854800000|2022-02-03 02:20:00|77.32|74.52|77.33|74.53|77.42|74.62|77.3|74.5|0
1643855100000|2022-02-03 02:25:00|77.36|74.56|77.21|74.41|77.36|74.56|77.11|74.31|0
1643855400000|2022-02-03 02:30:00|77.18|74.38|77.3|74.5|77.3|74.5|77.17|74.37|0
1643855700000|2022-02-03 02:35:00|77.27|74.47|77.17|74.37|77.33|74.53|77.17|74.37|0
1643856000000|2022-02-03 02:40:00|77.14|74.34|77.02|74.22|77.17|74.37|77.02|74.22|0
1643856300000|2022-02-03 02:45:00|76.99|74.19|76.83|74.03|76.99|74.19|76.79|73.99|0
1643856600000|2022-02-03 02:50:00|76.86|74.06|76.86|74.06|76.89|74.09|76.8|74|0
1643856900000|2022-02-03 02:55:00|76.84|74.04|76.89|74.09|76.89|74.09|76.8|74|0
1643857200000|2022-02-03 03:00:00|76.86|74.06|76.83|74.03|76.89|74.09|76.79|73.99|0
1643857500000|2022-02-03 03:05:00|76.79|73.99|76.46|73.66|76.79|73.99|76.46|73.66|0
1643857800000|2022-02-03 03:10:00|76.43|73.63|76.64|73.84|76.64|73.84|76.43|73.63|0
1643858100000|2022-02-03 03:15:00|76.62|73.82|76.64|73.84|76.7|73.9|76.58|73.78|0
1643858400000|2022-02-03 03:20:00|76.62|73.82|76.67|73.87|76.73|73.93|76.58|73.78|0
1643858700000|2022-02-03 03:25:00|76.7|73.9|76.63|73.83|76.7|73.9|76.57|73.77|0
1643859000000|2022-02-03 03:30:00|76.65|73.85|76.85|74.05|76.88|74.08|76.65|73.85|0
1643859300000|2022-02-03 03:35:00|76.88|74.08|76.75|73.95|76.88|74.08|76.75|73.95|0
1643859600000|2022-02-03 03:40:00|76.72|73.92|76.93|74.13|76.93|74.13|76.72|73.92|0
1643859900000|2022-02-03 03:45:00|76.92|74.12|76.86|74.06|76.93|74.13|76.83|74.03|0
1643860200000|2022-02-03 03:50:00|76.84|74.04|76.69|73.89|76.93|74.13|76.66|73.86|0
1643860500000|2022-02-03 03:55:00|76.66|73.86|76.44|73.64|76.81|74.01|76.35|73.55|0
1643860800000|2022-02-03 04:00:00|76.47|73.67|76.5|73.7|76.5|73.7|76.35|73.55|0
1643861100000|2022-02-03 04:05:00|76.47|73.67|76.5|73.7|76.5|73.7|76.47|73.67|0
1643861400000|2022-02-03 04:10:00|76.47|73.67|76.42|73.62|76.5|73.7|76.4|73.6|0
1643861700000|2022-02-03 04:15:00|76.4|73.6|76.43|73.63|76.5|73.7|76.37|73.57|0
1643862000000|2022-02-03 04:20:00|76.46|73.66|76.49|73.69|76.49|73.69|76.46|73.66|0
1643862300000|2022-02-03 04:25:00|76.48|73.68|76.55|73.75|76.55|73.75|76.43|73.63|0
1643862600000|2022-02-03 04:30:00|76.49|73.69|76.52|73.72|76.55|73.75|76.49|73.69|0
1643862900000|2022-02-03 04:35:00|76.55|73.75|76.46|73.66|76.55|73.75|76.46|73.66|0
1643863200000|2022-02-03 04:40:00|76.49|73.69|76.33|73.53|76.49|73.69|76.3|73.5|0
1643863500000|2022-02-03 04:45:00|76.3|73.5|76.42|73.62|76.42|73.62|76.3|73.5|0
1643863800000|2022-02-03 04:50:00|76.39|73.59|76.36|73.56|76.42|73.62|76.33|73.53|0
1643864100000|2022-02-03 04:55:00|76.39|73.59|76.42|73.62|76.42|73.62|76.36|73.56|0
1643864400000|2022-02-03 05:00:00|76.45|73.65|76.45|73.65|76.45|73.65|76.45|73.65|0
1643864700000|2022-02-03 05:05:00|76.43|73.63|76.38|73.58|76.45|73.65|76.35|73.55|0
1643865000000|2022-02-03 05:10:00|76.35|73.55|76.38|73.58|76.41|73.61|76.23|73.43|0
1643865300000|2022-02-03 05:15:00|76.4|73.6|76.35|73.55|76.41|73.61|76.32|73.52|0
1643865600000|2022-02-03 05:20:00|76.32|73.52|76.24|73.44|76.35|73.55|76.23|73.43|0
1643865900000|2022-02-03 05:25:00|76.26|73.46|76.35|73.55|76.35|73.55|76.23|73.43|0
1643866200000|2022-02-03 05:30:00|76.32|73.52|76.35|73.55|76.35|73.55|76.29|73.49|0
1643866500000|2022-02-03 05:35:00|76.31|73.51|76.28|73.48|76.35|73.55|76.25|73.45|0
1643866800000|2022-02-03 05:40:00|76.31|73.51|76.34|73.54|76.34|73.54|76.28|73.48|0
1643867100000|2022-02-03 05:45:00|76.31|73.51|76.31|73.51|76.34|73.54|76.28|73.48|0
1643867400000|2022-02-03 05:50:00|76.34|73.54|76.34|73.54|76.4|73.6|76.31|73.51|0
1643867700000|2022-02-03 05:55:00|76.37|73.57|76.43|73.63|76.58|73.78|76.37|73.57|0
1643868000000|2022-02-03 06:00:00|76.46|73.66|76.55|73.75|76.64|73.84|76.4|73.6|0
1643868300000|2022-02-03 06:05:00|76.52|73.72|76.55|73.75|76.7|73.9|76.52|73.72|0
1643868600000|2022-02-03 06:10:00|76.52|73.72|76.48|73.68|76.55|73.75|76.46|73.66|0
1643868900000|2022-02-03 06:15:00|76.45|73.65|76.6|73.8|76.6|73.8|76.45|73.65|0
1643869200000|2022-02-03 06:20:00|76.59|73.79|76.63|73.83|76.73|73.93|76.59|73.79|0
1643869500000|2022-02-03 06:25:00|76.68|73.88|76.72|73.92|76.78|73.98|76.63|73.83|0
1643869800000|2022-02-03 06:30:00|76.69|73.89|76.6|73.8|76.78|73.98|76.51|73.71|0
1643870100000|2022-02-03 06:35:00|76.63|73.83|76.75|73.95|76.86|74.06|76.63|73.83|0
1643870400000|2022-02-03 06:40:00|76.72|73.92|76.72|73.92|76.75|73.95|76.64|73.84|0
1643870700000|2022-02-03 06:45:00|76.7|73.9|76.76|73.96|76.84|74.04|76.67|73.87|0
1643871000000|2022-02-03 06:50:00|76.78|73.98|76.61|73.81|76.78|73.98|76.59|73.79|0
1643871300000|2022-02-03 06:55:00|76.59|73.79|76.74|73.94|76.74|73.94|76.53|73.73|0
1643871600000|2022-02-03 07:00:00|76.71|73.91|76.44|73.64|76.87|74.07|76.41|73.61|0
1643871900000|2022-02-03 07:05:00|76.42|73.62|76.45|73.65|76.47|73.67|76.28|73.48|0
1643872200000|2022-02-03 07:10:00|76.5|73.7|76.19|73.39|76.5|73.7|76.07|73.27|0
1643872500000|2022-02-03 07:15:00|76.16|73.36|76.19|73.39|76.22|73.42|76.05|73.25|0
1643872800000|2022-02-03 07:20:00|76.16|73.36|77.2|74.4|77.2|74.4|76.13|73.33|0
1643873100000|2022-02-03 07:25:00|77.18|74.38|77.21|74.41|77.24|74.44|77.03|74.23|0
1643873400000|2022-02-03 07:30:00|77.16|74.36|77.12|74.32|77.27|74.47|77.05|74.25|0
1643873700000|2022-02-03 07:35:00|77.05|74.25|76.96|74.16|77.12|74.32|76.87|74.07|0
1643874000000|2022-02-03 07:40:00|76.95|74.15|76.79|73.99|77.11|74.31|76.79|73.99|0
1643874300000|2022-02-03 07:45:00|76.81|74.01|76.68|73.88|76.81|74.01|76.53|73.73|0
1643874600000|2022-02-03 07:50:00|76.65|73.85|76.5|73.7|76.8|74|76.5|73.7|0
1643874900000|2022-02-03 07:55:00|76.41|73.61|76.34|73.54|76.41|73.61|76.25|73.45|0
1643875200000|2022-02-03 08:00:00|76.31|73.51|76.33|73.53|76.66|73.86|76.13|73.33|0
1643875500000|2022-02-03 08:05:00|76.14|73.74|76.51|74.11|76.54|74.14|75.96|73.56|0
1643875800000|2022-02-03 08:10:00|76.54|74.14|76.47|74.07|76.66|74.26|76.32|73.92|0
1643876100000|2022-02-03 08:15:00|76.5|74.1|76.38|73.98|76.6|74.2|75.87|73.47|0
1643876400000|2022-02-03 08:20:00|76.43|74.03|78.36|75.96|83.03|80.63|76.38|73.98|0
1643876700000|2022-02-03 08:25:00|78.3|75.9|78.48|76.08|78.57|76.17|78.08|75.68|0
1643877000000|2022-02-03 08:30:00|78.51|76.11|78.29|75.89|78.51|76.11|78.14|75.74|0
1643877300000|2022-02-03 08:35:00|78.31|75.91|78.34|75.94|78.54|76.14|78.26|75.86|0
1643877600000|2022-02-03 08:40:00|78.32|75.92|78.38|75.98|78.51|76.11|78.14|75.74|0
1643877900000|2022-02-03 08:45:00|78.41|76.01|78.19|75.79|78.62|76.22|77.05|74.65|0
1643878200000|2022-02-03 08:50:00|78.17|75.77|78.12|75.72|78.19|75.79|78.02|75.62|0
1643878500000|2022-02-03 08:55:00|78.11|75.71|77.97|75.57|78.15|75.75|77.88|75.48|0
1643878800000|2022-02-03 09:00:00|78.01|75.61|78.32|75.92|78.4|76|77.84|75.44|0
1643879100000|2022-02-03 09:05:00|78.3|75.9|78.44|76.04|78.55|76.15|78.27|75.87|0
1643879400000|2022-02-03 09:10:00|78.43|76.03|78.21|75.81|78.55|76.15|78.15|75.75|0
1643879700000|2022-02-03 09:15:00|78.22|75.82|77.99|75.59|78.33|75.93|77.93|75.53|0
1643880000000|2022-02-03 09:20:00|77.96|75.56|78.02|75.62|78.24|75.84|77.9|75.5|0
1643880300000|2022-02-03 09:25:00|77.99|75.59|78.42|76.02|78.45|76.05|77.99|75.59|0
1643880600000|2022-02-03 09:30:00|78.43|76.03|78.42|76.02|78.43|76.03|78.29|75.89|0
1643880900000|2022-02-03 09:35:00|78.45|76.05|78.66|76.26|78.79|76.39|78.45|76.05|0
1643881200000|2022-02-03 09:40:00|78.69|76.29|79.19|76.79|79.44|77.04|78.69|76.29|0
1643881500000|2022-02-03 09:45:00|79.22|76.82|78.89|76.49|79.22|76.82|78.75|76.35|0
1643881800000|2022-02-03 09:50:00|78.91|76.51|79.34|76.94|79.34|76.94|78.75|76.35|0
1643882100000|2022-02-03 09:55:00|79.4|77|79.59|77.19|79.78|77.38|79.28|76.88|0
1643882400000|2022-02-03 10:00:00|79.62|77.22|79.4|77|79.78|77.38|79.4|77|0
1643882700000|2022-02-03 10:05:00|79.43|77.03|79.15|76.75|79.49|77.09|79.03|76.63|0
1643883000000|2022-02-03 10:10:00|79.12|76.72|79.21|76.81|79.31|76.91|78.9|76.5|0
1643883300000|2022-02-03 10:15:00|79.18|76.78|78.93|76.53|79.2|76.8|78.9|76.5|0
1643883600000|2022-02-03 10:20:00|78.9|76.5|79.39|76.99|79.43|77.03|78.83|76.43|0
1643883900000|2022-02-03 10:25:00|79.43|77.03|79.33|76.93|79.49|77.09|79.05|76.65|0
1643884200000|2022-02-03 10:30:00|79.36|76.96|79.17|76.77|79.36|76.96|79.11|76.71|0
1643884500000|2022-02-03 10:35:00|79.13|76.73|79.36|76.96|79.52|77.12|79.13|76.73|0
1643884800000|2022-02-03 10:40:00|79.42|77.02|79.32|76.92|79.48|77.08|79.26|76.86|0
1643885100000|2022-02-03 10:45:00|79.31|76.91|79.48|77.08|79.51|77.11|79.23|76.83|0
1643885400000|2022-02-03 10:50:00|79.5|77.1|79.67|77.27|79.7|77.3|79.45|77.05|0
1643885700000|2022-02-03 10:55:00|79.7|77.3|79.66|77.26|79.95|77.55|79.6|77.2|0
1643886000000|2022-02-03 11:00:00|79.63|77.23|79.6|77.2|79.98|77.58|79.41|77.01|0
1643886300000|2022-02-03 11:05:00|79.58|77.18|79.19|76.79|79.6|77.2|79|76.6|0
1643886600000|2022-02-03 11:10:00|79.14|76.74|79.63|77.23|79.63|77.23|79.14|76.74|0
1643886900000|2022-02-03 11:15:00|79.66|77.26|81.9|79.5|82.04|79.64|78.67|76.27|0
1643887200000|2022-02-03 11:20:00|81.87|79.47|82.09|79.69|82.12|79.72|81.87|79.47|0
1643887500000|2022-02-03 11:25:00|82.07|79.67|81.93|79.53|82.21|79.81|81.83|79.43|0
1643887800000|2022-02-03 11:30:00|81.91|79.51|82.12|79.72|82.21|79.81|81.86|79.46|0
1643888100000|2022-02-03 11:35:00|82.15|79.75|82.08|79.68|82.18|79.78|81.92|79.52|0
1643888400000|2022-02-03 11:40:00|82.07|79.67|81.7|79.3|82.08|79.68|81.67|79.27|0
1643888700000|2022-02-03 11:45:00|81.67|79.27|81.54|79.14|81.79|79.39|81.51|79.11|0
1643889000000|2022-02-03 11:50:00|81.55|79.15|81.38|78.98|81.6|79.2|81.31|78.91|0
1643889300000|2022-02-03 11:55:00|81.39|78.99|81.09|78.69|81.41|79.01|81.06|78.66|0
1643889600000|2022-02-03 12:00:00|81.15|78.75|81.82|79.42|81.82|79.42|81.03|78.63|0
1643889900000|2022-02-03 12:05:00|81.83|79.43|81.5|79.1|81.88|79.48|81.47|79.07|0
1643890200000|2022-02-03 12:10:00|81.53|79.13|81.15|78.75|81.55|79.15|81.12|78.72|0
1643890500000|2022-02-03 12:15:00|81.24|78.84|78.13|75.73|81.24|78.84|78.1|75.7|0
1643890800000|2022-02-03 12:20:00|78.14|75.74|78.34|75.94|78.37|75.97|78.1|75.7|0
1643891100000|2022-02-03 12:25:00|78.37|75.97|78.25|75.85|78.65|76.25|78.22|75.82|0
1643891400000|2022-02-03 12:30:00|78.23|75.83|79.07|76.67|79.38|76.98|78.23|75.83|0
1643891700000|2022-02-03 12:35:00|79.08|76.68|78.07|75.67|79.18|76.78|78.01|75.61|0
1643892000000|2022-02-03 12:40:00|78|75.6|78.44|76.04|78.5|76.1|77.94|75.54|0
1643892300000|2022-02-03 12:45:00|78.43|76.03|78.44|76.04|78.53|76.13|78.15|75.75|0
1643892600000|2022-02-03 12:50:00|78.5|76.1|78.04|75.64|78.5|76.1|77.79|75.39|0
1643892900000|2022-02-03 12:55:00|78.13|75.73|78.38|75.98|78.53|76.13|78.13|75.73|0
1643893200000|2022-02-03 13:00:00|78.47|76.07|78.62|76.22|79.09|76.69|78.41|76.01|0
1643893500000|2022-02-03 13:05:00|78.59|76.19|78.5|76.1|78.93|76.53|78.41|76.01|0
1643893800000|2022-02-03 13:10:00|78.57|76.17|78.84|76.44|79.03|76.63|78.44|76.04|0
1643894100000|2022-02-03 13:15:00|78.81|76.41|78.47|76.07|78.84|76.44|78.38|75.98|0
1643894400000|2022-02-03 13:20:00|78.56|76.16|78.61|76.21|78.81|76.41|78.38|75.98|0
1643894700000|2022-02-03 13:25:00|78.62|76.22|78.82|76.42|78.85|76.45|78.42|76.02|0
1643895000000|2022-02-03 13:30:00|78.7|76.3|78.68|76.28|78.84|76.44|78.3|75.9|0
1643895300000|2022-02-03 13:35:00|78.7|76.3|79.02|76.62|79.21|76.81|78.53|76.13|0
1643895600000|2022-02-03 13:40:00|79.04|76.64|80.02|77.62|80.09|77.69|78.74|76.34|0
1643895900000|2022-02-03 13:45:00|79.99|77.59|80.56|78.16|80.59|78.19|79.74|77.34|0
1643896200000|2022-02-03 13:50:00|80.58|78.18|80.75|78.35|80.91|78.51|80.43|78.03|0
1643896500000|2022-02-03 13:55:00|80.69|78.29|80.08|77.68|81.07|78.67|79.93|77.53|0
1643896800000|2022-02-03 14:00:00|80.12|77.72|80.34|77.94|80.56|78.16|79.99|77.59|0
1643897100000|2022-02-03 14:05:00|80.3|77.9|80.61|78.21|80.96|78.56|79.76|77.36|0
1643897400000|2022-02-03 14:10:00|80.6|78.2|80.71|78.31|80.87|78.47|80.48|78.08|0
1643897700000|2022-02-03 14:15:00|80.77|78.37|80.96|78.56|80.98|78.58|80.61|78.21|0
1643898000000|2022-02-03 14:20:00|80.93|78.53|80.85|78.45|81.12|78.72|80.61|78.21|0
1643898300000|2022-02-03 14:25:00|80.83|78.43|80.89|78.49|81.23|78.83|80.56|78.16|0
1643898600000|2022-02-03 14:30:00|80.86|78.46|81.59|79.19|82.01|79.61|80.32|77.92|0
1643898900000|2022-02-03 14:35:00|81.4|79|77.81|75.41|81.56|79.16|77.81|75.41|0
1643899200000|2022-02-03 14:40:00|77.88|75.48|79.57|77.17|79.82|77.42|77.7|75.3|0
1643899500000|2022-02-03 14:45:00|79.6|77.2|80.77|78.37|80.77|78.37|79.6|77.2|0
1643899800000|2022-02-03 14:50:00|80.71|78.31|81.58|79.18|81.81|79.41|79.59|77.19|0
1643900100000|2022-02-03 14:55:00|81.61|79.21|81.5|79.1|81.81|79.41|80.84|78.44|0
1643900400000|2022-02-03 15:00:00|81.48|79.08|80.86|78.46|81.74|79.34|80.24|77.84|0
1643900700000|2022-02-03 15:05:00|80.84|78.44|80.58|78.18|81.43|79.03|79.79|77.39|0
1643901000000|2022-02-03 15:10:00|80.3|77.9|79.68|77.28|80.9|78.5|79.63|77.23|0
1643901300000|2022-02-03 15:15:00|79.71|77.31|78.61|76.21|80.38|77.98|78.49|76.09|0
1643901600000|2022-02-03 15:20:00|78.55|76.15|79.08|76.68|79.14|76.74|77.81|75.41|0
1643901900000|2022-02-03 15:25:00|78.99|76.59|78.14|75.74|79.1|76.7|78.14|75.74|0
1643902200000|2022-02-03 15:30:00|78.21|75.81|78.45|76.05|78.8|76.4|77.68|75.28|0
1643902500000|2022-02-03 15:35:00|78.37|75.97|78.26|75.86|78.78|76.38|78.08|75.68|0
1643902800000|2022-02-03 15:40:00|78.36|75.96|78.32|75.92|78.45|76.05|77.77|75.37|0
1643903100000|2022-02-03 15:45:00|78.2|75.8|79.28|76.88|79.37|76.97|78.08|75.68|0
1643903400000|2022-02-03 15:50:00|79.2|76.8|78.54|76.14|79.2|76.8|78.44|76.04|0
1643903700000|2022-02-03 15:55:00|78.52|76.12|76.67|74.27|78.76|76.36|75.83|73.43|0
1643904000000|2022-02-03 16:00:00|76.64|74.24|76.92|74.52|77.44|75.04|76.58|74.18|0
1643904300000|2022-02-03 16:05:00|76.9|74.5|76.25|73.85|76.95|74.55|75.93|73.53|0
1643904600000|2022-02-03 16:10:00|76.36|73.96|76.03|73.63|77.4|75|75.79|73.39|0
1643904900000|2022-02-03 16:15:00|76|73.6|76.27|73.87|76.43|74.03|75.94|73.54|0
1643905200000|2022-02-03 16:20:00|76.21|73.81|77.38|74.98|77.49|75.09|76.21|73.81|0
1643905500000|2022-02-03 16:25:00|77.35|74.95|77.59|75.19|78.03|75.63|77.04|74.64|0
1643905800000|2022-02-03 16:30:00|77.53|75.13|78.03|75.63|78.12|75.72|77.31|74.91|0
1643906100000|2022-02-03 16:35:00|78.06|75.66|78|75.6|78.09|75.69|76.99|74.59|0
1643906400000|2022-02-03 16:40:00|77.97|75.57|77.9|75.5|78.34|75.94|77.79|75.39|0
1643906700000|2022-02-03 16:45:00|77.93|75.53|78.91|76.51|79.04|76.64|77.68|75.28|0
1643907000000|2022-02-03 16:50:00|78.9|76.5|79.86|77.46|80.02|77.62|78.63|76.23|0
1643907300000|2022-02-03 16:55:00|79.85|77.45|80.66|78.26|80.66|78.26|79.52|77.12|0
1643907600000|2022-02-03 17:00:00|80.61|78.21|81.37|78.97|81.46|79.06|79.54|77.14|0
1643907900000|2022-02-03 17:05:00|81.33|78.93|80.85|78.45|81.43|79.03|80.82|78.42|0
1643908200000|2022-02-03 17:10:00|80.98|78.58|81.11|78.71|81.94|79.54|80.98|78.58|0
1643908500000|2022-02-03 17:15:00|81.14|78.74|82.36|79.96|82.36|79.96|81.14|78.74|0
1643908800000|2022-02-03 17:20:00|82.56|80.16|81.46|79.06|82.56|80.16|81.36|78.96|0
1643909100000|2022-02-03 17:25:00|81.42|79.02|81.42|79.02|81.62|79.22|81.13|78.73|0
1643909400000|2022-02-03 17:30:00|81.52|79.12|81.61|79.21|82.1|79.7|81.16|78.76|0
1643909700000|2022-02-03 17:35:00|81.57|79.17|81.16|78.76|81.61|79.21|80.84|78.44|0
1643910000000|2022-02-03 17:40:00|81.13|78.73|81.8|79.4|81.8|79.4|80.89|78.49|0
1643910300000|2022-02-03 17:45:00|81.93|79.53|82.25|79.85|82.58|80.18|81.59|79.19|0
1643910600000|2022-02-03 17:50:00|82.19|79.79|82.14|79.74|82.29|79.89|81.82|79.42|0
1643910900000|2022-02-03 17:55:00|82.17|79.77|81.64|79.24|82.38|79.98|81.54|79.14|0
1643911200000|2022-02-03 18:00:00|81.7|79.3|82.35|79.95|82.48|80.08|81.7|79.3|0
1643911500000|2022-02-03 18:05:00|82.38|79.98|82.54|80.14|82.57|80.17|81.83|79.43|0
1643911800000|2022-02-03 18:10:00|82.73|80.33|82.18|79.78|82.8|80.4|81.52|79.12|0
1643912100000|2022-02-03 18:15:00|82.13|79.73|82|79.6|82.24|79.84|81.68|79.28|0
1643912400000|2022-02-03 18:20:00|82.02|79.62|81.26|78.86|82.11|79.71|81.08|78.68|0
1643912700000|2022-02-03 18:25:00|81.22|78.82|81.58|79.18|81.72|79.32|81.16|78.76|0
1643913000000|2022-02-03 18:30:00|81.54|79.14|81.09|78.69|81.64|79.24|80.74|78.34|0
1643913300000|2022-02-03 18:35:00|81.12|78.72|81.64|79.24|81.93|79.53|81.11|78.71|0
1643913600000|2022-02-03 18:40:00|81.57|79.17|81.67|79.27|81.75|79.35|81.38|78.98|0
1643913900000|2022-02-03 18:45:00|81.54|79.14|81.31|78.91|81.67|79.27|81.15|78.75|0
1643914200000|2022-02-03 18:50:00|81.33|78.93|81.79|79.39|81.92|79.52|81.28|78.88|0
1643914500000|2022-02-03 18:55:00|81.73|79.33|81.66|79.26|81.99|79.59|81.47|79.07|0
1643914800000|2022-02-03 19:00:00|81.69|79.29|81.21|78.81|81.92|79.52|81.02|78.62|0
1643915100000|2022-02-03 19:05:00|81.23|78.83|81.19|78.79|81.4|79|80.89|78.49|0
1643915400000|2022-02-03 19:10:00|81.21|78.81|81.64|79.24|81.72|79.32|81.05|78.65|0
1643915700000|2022-02-03 19:15:00|81.56|79.16|81.36|78.96|81.58|79.18|81.19|78.79|0
1643916000000|2022-02-03 19:20:00|81.4|79|81.56|79.16|81.69|79.29|81.17|78.77|0
1643916300000|2022-02-03 19:25:00|81.59|79.19|82.2|79.8|82.53|80.13|81.46|79.06|0
1643916600000|2022-02-03 19:30:00|82.23|79.83|83.14|80.74|83.48|81.08|82.23|79.83|0
1643916900000|2022-02-03 19:35:00|83.01|80.61|84.02|81.62|84.16|81.76|82.94|80.54|0
1643917200000|2022-02-03 19:40:00|84.06|81.66|85.12|82.72|85.18|82.78|84.06|81.66|0
1643917500000|2022-02-03 19:45:00|85.02|82.62|86.74|84.34|86.74|84.34|84.72|82.32|0
1643917800000|2022-02-03 19:50:00|86.73|84.33|86.57|84.17|86.84|84.44|86.47|84.07|0
1643918100000|2022-02-03 19:55:00|86.54|84.14|86.3|83.9|86.64|84.24|86|83.6|0
1643918400000|2022-02-03 20:00:00|86.27|83.87|86.97|84.57|87.21|84.81|85.9|83.5|0
1643918700000|2022-02-03 20:05:00|86.91|84.51|86.9|84.5|87.04|84.64|86.4|84|0
1643919000000|2022-02-03 20:10:00|86.86|84.46|86.16|83.76|87.01|84.61|86.1|83.7|0
1643919300000|2022-02-03 20:15:00|86.2|83.8|84.71|82.31|86.2|83.8|84.71|82.31|0
1643919600000|2022-02-03 20:20:00|84.77|82.37|84.77|82.37|84.8|82.4|84.08|81.68|0
1643919900000|2022-02-03 20:25:00|84.8|82.4|85.02|82.62|85.43|83.03|84.77|82.37|0
1643920200000|2022-02-03 20:30:00|85.07|82.67|86.61|84.21|86.61|84.21|85.07|82.67|0
1643920500000|2022-02-03 20:35:00|86.67|84.27|86.72|84.32|87.08|84.68|86.27|83.87|0
1643920800000|2022-02-03 20:40:00|86.77|84.37|86.54|84.14|86.91|84.51|86.03|83.63|0
1643921100000|2022-02-03 20:45:00|86.74|84.34|87.38|84.98|87.65|85.25|86.74|84.34|0
1643921400000|2022-02-03 20:50:00|87.41|85.01|88.68|86.28|88.85|86.45|87.41|85.01|0
1643921700000|2022-02-03 20:55:00|88.44|86.04|88.4|86|88.6|86.2|86.63|84.23|0
1643922000000|2022-02-03 21:00:00|88.23|85.83|86.17|83.77|88.23|85.83|83.25|80.85|0
1643922300000|2022-02-03 21:05:00|86.12|83.72|83.77|81.37|86.12|83.72|82.81|80.41|0
1643922600000|2022-02-03 21:10:00|83.67|81.27|83.23|80.83|84.12|81.72|83.18|80.78|0
1643922900000|2022-02-03 21:15:00|83.55|80.75|81.37|78.57|83.64|80.84|81.25|78.45|0
1643923200000|2022-02-03 21:20:00|81.35|78.55|81.71|78.91|81.78|78.98|81.27|78.47|0
1643923500000|2022-02-03 21:25:00|81.78|78.98|81.57|78.77|82.03|79.23|81.46|78.66|0
1643923800000|2022-02-03 21:30:00|81.58|78.78|81.55|78.75|81.62|78.82|81.2|78.4|0
1643924100000|2022-02-03 21:35:00|81.57|78.77|81.2|78.4|81.65|78.85|81.2|78.4|0
1643924400000|2022-02-03 21:40:00|81.17|78.37|81.02|78.22|81.39|78.59|80.91|78.11|0
1643924700000|2022-02-03 21:45:00|81.01|78.21|81.23|78.43|81.26|78.46|81.01|78.21|0
1643925000000|2022-02-03 21:50:00|81.24|78.44|80.56|77.76|81.45|78.65|80.56|77.76|0
1643925300000|2022-02-03 21:55:00|80.59|77.79|80.62|77.82|80.76|77.96|80.34|77.54|0
1643925600000|2022-02-03 22:00:00|80.59|77.79|80.79|77.99|80.89|78.09|80.59|77.79|0
1643925900000|2022-02-03 22:05:00|80.81|78.01|81.11|78.31|81.11|78.31|80.81|78.01|0
1643926200000|2022-02-03 22:10:00|81.09|78.29|81.22|78.42|81.33|78.53|81.09|78.29|0
1643926500000|2022-02-03 22:15:00|81.18|78.38|81.45|78.65|81.45|78.65|81.18|78.38|0
1643926800000|2022-02-03 22:20:00|81.43|78.63|81.55|78.75|81.56|78.76|81.41|78.61|0
1643927100000|2022-02-03 22:25:00|81.54|78.74|81.86|79.06|81.88|79.08|81.54|78.74|0
1643927400000|2022-02-03 22:30:00|81.87|79.07|81.53|78.73|81.87|79.07|81.53|78.73|0
1643927700000|2022-02-03 22:35:00|81.55|78.75|81.75|78.95|81.76|78.96|81.16|78.36|0
1643928000000|2022-02-03 22:40:00|81.72|78.92|81.39|78.59|81.72|78.92|81.19|78.39|0
1643928300000|2022-02-03 22:45:00|81.38|78.58|81.65|78.85|81.68|78.88|81.36|78.56|0
1643928600000|2022-02-03 22:50:00|81.66|78.86|81.32|78.52|81.67|78.87|81.3|78.5|0
1643928900000|2022-02-03 22:55:00|81.31|78.51|81.13|78.33|81.34|78.54|81.11|78.31|0
1643929200000|2022-02-03 23:00:00|81.18|78.38|81.33|78.53|81.84|79.04|81.15|78.35|0
1643929500000|2022-02-03 23:05:00|81.28|78.48|81.1|78.3|81.28|78.48|80.88|78.08|0
1643929800000|2022-02-03 23:10:00|81.06|78.26|81.05|78.25|81.18|78.38|80.69|77.89|0
1643930100000|2022-02-03 23:15:00|81.07|78.27|80.58|77.78|81.09|78.29|80.48|77.68|0
1643930400000|2022-02-03 23:20:00|80.56|77.76|80.68|77.88|80.78|77.98|80.43|77.63|0
1643930700000|2022-02-03 23:25:00|80.62|77.82|80.97|78.17|81.03|78.23|80.62|77.82|0
1643931000000|2022-02-03 23:30:00|80.94|78.14|80.67|77.87|80.94|78.14|80.62|77.82|0
1643931300000|2022-02-03 23:35:00|80.68|77.88|80.62|77.82|80.93|78.13|80.58|77.78|0
1643931600000|2022-02-03 23:40:00|80.6|77.8|80.73|77.93|80.95|78.15|80.51|77.71|0
1643931900000|2022-02-03 23:45:00|80.76|77.96|80.61|77.81|80.76|77.96|80.36|77.56|0
1643932200000|2022-02-03 23:50:00|80.64|77.84|80.94|78.14|81.02|78.22|80.61|77.81|0
1643932500000|2022-02-03 23:55:00|80.9|78.1|81.02|78.22|81.15|78.35|80.9|78.1|0
1643932800000|2022-02-04 00:00:00|80.91|78.11|80.67|77.87|81.24|78.44|80.64|77.84|0
1643933100000|2022-02-04 00:05:00|80.64|77.84|80.53|77.73|80.92|78.12|80.48|77.68|0
1643933400000|2022-02-04 00:10:00|80.51|77.71|80.64|77.84|80.67|77.87|80.41|77.61|0
1643933700000|2022-02-04 00:15:00|80.59|77.79|80.74|77.94|80.86|78.06|80.51|77.71|0
1643934000000|2022-02-04 00:20:00|80.76|77.96|80.76|77.96|80.82|78.02|80.6|77.8|0
1643934300000|2022-02-04 00:25:00|80.73|77.93|80.91|78.11|81.01|78.21|80.6|77.8|0
1643934600000|2022-02-04 00:30:00|80.85|78.05|81.34|78.54|81.39|78.59|80.85|78.05|0
1643934900000|2022-02-04 00:35:00|81.36|78.56|81.42|78.62|81.42|78.62|81.12|78.32|0
1643935200000|2022-02-04 00:40:00|81.39|78.59|81.32|78.52|81.45|78.65|81.23|78.43|0
1643935500000|2022-02-04 00:45:00|81.31|78.51|81.1|78.3|81.32|78.52|80.97|78.17|0
1643935800000|2022-02-04 00:50:00|81.13|78.33|81.1|78.3|81.21|78.41|80.97|78.17|0
1643936100000|2022-02-04 00:55:00|81.16|78.36|81.06|78.26|81.16|78.36|81|78.2|0
1643936400000|2022-02-04 01:00:00|81.13|78.33|81.19|78.39|81.57|78.77|80.98|78.18|0
1643936700000|2022-02-04 01:05:00|81.22|78.42|81.57|78.77|81.67|78.87|81.22|78.42|0
1643937000000|2022-02-04 01:10:00|81.59|78.79|81.7|78.9|81.87|79.07|81.57|78.77|0
1643937300000|2022-02-04 01:15:00|81.69|78.89|82.01|79.21|82.08|79.28|81.5|78.7|0
1643937600000|2022-02-04 01:20:00|82.05|79.25|82.01|79.21|82.17|79.37|81.92|79.12|0
1643937900000|2022-02-04 01:25:00|81.98|79.18|81.82|79.02|82.25|79.45|81.72|78.92|0
1643938200000|2022-02-04 01:30:00|81.75|78.95|82.17|79.37|82.17|79.37|81.69|78.89|0
1643938500000|2022-02-04 01:35:00|82.14|79.34|82.44|79.64|82.46|79.66|82.01|79.21|0
1643938800000|2022-02-04 01:40:00|82.46|79.66|82.49|79.69|82.59|79.79|82.28|79.48|0
1643939100000|2022-02-04 01:45:00|82.46|79.66|82.6|79.8|83.01|80.21|82.46|79.66|0
1643939400000|2022-02-04 01:50:00|82.58|79.78|82.45|79.65|82.63|79.83|82.42|79.62|0
1643939700000|2022-02-04 01:55:00|82.47|79.67|82.63|79.83|82.68|79.88|82.39|79.59|0
1643940000000|2022-02-04 02:00:00|82.6|79.8|82.43|79.63|82.61|79.81|82.42|79.62|0
1643940300000|2022-02-04 02:05:00|82.45|79.65|82.09|79.29|82.46|79.66|82.06|79.26|0
1643940600000|2022-02-04 02:10:00|82.06|79.26|81.93|79.13|82.06|79.26|81.71|78.91|0
1643940900000|2022-02-04 02:15:00|81.95|79.15|81.58|78.78|81.96|79.16|81.54|78.74|0
1643941200000|2022-02-04 02:20:00|81.54|78.74|81.77|78.97|81.8|79|81.45|78.65|0
1643941500000|2022-02-04 02:25:00|81.78|78.98|81.59|78.79|81.83|79.03|81.57|78.77|0
1643941800000|2022-02-04 02:30:00|81.6|78.8|81.35|78.55|81.67|78.87|81.35|78.55|0
1643942100000|2022-02-04 02:35:00|81.38|78.58|81.5|78.7|81.6|78.8|81.38|78.58|0
1643942400000|2022-02-04 02:40:00|81.47|78.67|81.66|78.86|81.66|78.86|81.41|78.61|0
1643942700000|2022-02-04 02:45:00|81.63|78.83|81.63|78.83|81.73|78.93|81.63|78.83|0
1643943000000|2022-02-04 02:50:00|81.66|78.86|81.56|78.76|81.76|78.96|81.47|78.67|0
1643943300000|2022-02-04 02:55:00|81.58|78.78|81.78|78.98|81.79|78.99|81.58|78.78|0
1643943600000|2022-02-04 03:00:00|81.75|78.95|81.75|78.95|81.91|79.11|81.71|78.91|0
1643943900000|2022-02-04 03:05:00|81.72|78.92|81.54|78.74|81.72|78.92|81.48|78.68|0
1643944200000|2022-02-04 03:10:00|81.53|78.73|81.17|78.37|81.54|78.74|81.17|78.37|0
1643944500000|2022-02-04 03:15:00|81.24|78.44|81.27|78.47|81.33|78.53|81.14|78.34|0
1643944800000|2022-02-04 03:20:00|81.23|78.43|81.23|78.43|81.33|78.53|81.17|78.37|0
1643945100000|2022-02-04 03:25:00|81.25|78.45|81.36|78.56|81.45|78.65|81.23|78.43|0
1643945400000|2022-02-04 03:30:00|81.38|78.58|81.58|78.78|81.68|78.88|81.26|78.46|0
1643945700000|2022-02-04 03:35:00|81.56|78.76|81.39|78.59|81.58|78.78|81.35|78.55|0
1643946000000|2022-02-04 03:40:00|81.42|78.62|81.47|78.67|81.47|78.67|81.32|78.52|0
1643946300000|2022-02-04 03:45:00|81.45|78.65|81.42|78.62|81.45|78.65|81.29|78.49|0
1643946600000|2022-02-04 03:50:00|81.4|78.6|81.37|78.57|81.46|78.66|81.24|78.44|0
1643946900000|2022-02-04 03:55:00|81.38|78.58|81.33|78.53|81.38|78.58|81.25|78.45|0
1643947200000|2022-02-04 04:00:00|81.28|78.48|81.25|78.45|81.3|78.5|81.12|78.32|0
1643947500000|2022-02-04 04:05:00|81.23|78.43|81.34|78.54|81.38|78.58|81.22|78.42|0
1643947800000|2022-02-04 04:10:00|81.38|78.58|81.26|78.46|81.38|78.58|81.2|78.4|0
1643948100000|2022-02-04 04:15:00|81.25|78.45|81.18|78.38|81.25|78.45|81.12|78.32|0
1643948400000|2022-02-04 04:20:00|81.2|78.4|81.08|78.28|81.21|78.41|80.96|78.16|0
1643948700000|2022-02-04 04:25:00|81.12|78.32|81.05|78.25|81.12|78.32|80.92|78.12|0
1643949000000|2022-02-04 04:30:00|81.02|78.22|80.86|78.06|81.02|78.22|80.86|78.06|0
1643949300000|2022-02-04 04:35:00|80.83|78.03|80.86|78.06|80.92|78.12|80.67|77.87|0
1643949600000|2022-02-04 04:40:00|80.87|78.07|80.79|77.99|80.87|78.07|80.7|77.9|0
1643949900000|2022-02-04 04:45:00|80.85|78.05|80.76|77.96|80.87|78.07|80.7|77.9|0
1643950200000|2022-02-04 04:50:00|80.79|77.99|80.85|78.05|80.92|78.12|80.79|77.99|0
1643950500000|2022-02-04 04:55:00|80.82|78.02|80.66|77.86|80.91|78.11|80.66|77.86|0
1643950800000|2022-02-04 05:00:00|80.6|77.8|80.47|77.67|80.6|77.8|80.4|77.6|0
1643951100000|2022-02-04 05:05:00|80.44|77.64|80.5|77.7|80.53|77.73|80.31|77.51|0
1643951400000|2022-02-04 05:10:00|80.51|77.71|80.54|77.74|80.56|77.76|80.37|77.57|0
1643951700000|2022-02-04 05:15:00|80.56|77.76|80.3|77.5|80.56|77.76|80.08|77.28|0
1643952000000|2022-02-04 05:20:00|80.32|77.52|80.21|77.41|80.32|77.52|80.15|77.35|0
1643952300000|2022-02-04 05:25:00|80.18|77.38|80.36|77.56|80.46|77.66|80.08|77.28|0
1643952600000|2022-02-04 05:30:00|80.33|77.53|80.39|77.59|80.49|77.69|80.27|77.47|0
1643952900000|2022-02-04 05:35:00|80.36|77.56|80.33|77.53|80.55|77.75|80.3|77.5|0
1643953200000|2022-02-04 05:40:00|80.34|77.54|80.36|77.56|80.47|77.67|80.27|77.47|0
1643953500000|2022-02-04 05:45:00|80.39|77.59|80.36|77.56|80.52|77.72|80.36|77.56|0
1643953800000|2022-02-04 05:50:00|80.39|77.59|80.23|77.43|80.39|77.59|80.17|77.37|0
1643954100000|2022-02-04 05:55:00|80.21|77.41|80.04|77.24|80.21|77.41|79.98|77.18|0
1643954400000|2022-02-04 06:00:00|79.99|77.19|80|77.2|80.26|77.46|79.97|77.17|0
1643954700000|2022-02-04 06:05:00|80.04|77.24|79.91|77.11|80.04|77.24|79.91|77.11|0
1643955000000|2022-02-04 06:10:00|79.94|77.14|80.08|77.28|80.13|77.33|79.88|77.08|0
1643955300000|2022-02-04 06:15:00|80.1|77.3|79.97|77.17|80.16|77.36|79.97|77.17|0
1643955600000|2022-02-04 06:20:00|80|77.2|80.25|77.45|80.28|77.48|79.87|77.07|0
1643955900000|2022-02-04 06:25:00|80.27|77.47|80.25|77.45|80.36|77.56|80.09|77.29|0
1643956200000|2022-02-04 06:30:00|80.2|77.4|80.31|77.51|80.31|77.51|79.96|77.16|0
1643956500000|2022-02-04 06:35:00|80.33|77.53|80.23|77.43|80.37|77.57|80.12|77.32|0
1643956800000|2022-02-04 06:40:00|80.21|77.41|79.93|77.13|80.26|77.46|79.9|77.1|0
1643957100000|2022-02-04 06:45:00|79.91|77.11|79.96|77.16|80.01|77.21|79.86|77.06|0
1643957400000|2022-02-04 06:50:00|79.97|77.17|79.86|77.06|80.15|77.35|79.8|77|0
1643957700000|2022-02-04 06:55:00|79.83|77.03|79.99|77.19|80.05|77.25|79.8|77|0
1643958000000|2022-02-04 07:00:00|79.95|77.15|80.06|77.26|80.13|77.33|79.86|77.06|0
1643958300000|2022-02-04 07:05:00|80.08|77.28|79.73|76.93|80.14|77.34|79.7|76.9|0
1643958600000|2022-02-04 07:10:00|79.76|76.96|80.34|77.54|80.36|77.56|79.76|76.96|0
1643958900000|2022-02-04 07:15:00|80.36|77.56|80.7|77.9|80.77|77.97|80.23|77.43|0
1643959200000|2022-02-04 07:20:00|80.67|77.87|80.7|77.9|80.86|78.06|80.64|77.84|0
1643959500000|2022-02-04 07:25:00|80.67|77.87|81.28|78.48|82.09|79.29|80.51|77.71|0
1643959800000|2022-02-04 07:30:00|81.25|78.45|80.96|78.16|81.28|78.48|80.9|78.1|0
1643960100000|2022-02-04 07:35:00|80.98|78.18|79.94|77.14|81.22|78.42|79.5|76.7|0
1643960400000|2022-02-04 07:40:00|79.99|77.19|80.51|77.71|80.54|77.74|79.81|77.01|0
1643960700000|2022-02-04 07:45:00|80.54|77.74|80.22|77.42|80.54|77.74|80.09|77.29|0
1643961000000|2022-02-04 07:50:00|80.25|77.45|80.44|77.64|80.5|77.7|80|77.2|0
1643961300000|2022-02-04 07:55:00|80.41|77.61|80.28|77.48|80.64|77.84|80.09|77.29|0
1643961600000|2022-02-04 08:00:00|80.42|77.62|79.94|77.14|80.42|77.62|79.8|77|0
1643961900000|2022-02-04 08:05:00|79.73|77.33|79.73|77.33|80.04|77.64|79.35|76.95|0
1643962200000|2022-02-04 08:10:00|79.66|77.26|79.85|77.45|79.88|77.48|79.52|77.12|0
1643962500000|2022-02-04 08:15:00|79.82|77.42|79.52|77.12|79.91|77.51|79.16|76.76|0
1643962800000|2022-02-04 08:20:00|79.53|77.13|80.07|77.67|80.1|77.7|79.44|77.04|0
1643963100000|2022-02-04 08:25:00|80.05|77.65|80.74|78.34|80.82|78.42|80.04|77.64|0
1643963400000|2022-02-04 08:30:00|80.77|78.37|80.77|78.37|80.96|78.56|80.54|78.14|0
1643963700000|2022-02-04 08:35:00|80.8|78.4|80.94|78.54|81.08|78.68|80.73|78.33|0
1643964000000|2022-02-04 08:40:00|80.96|78.56|80.95|78.55|81.44|79.04|80.86|78.46|0
1643964300000|2022-02-04 08:45:00|81|78.6|81.5|79.1|81.59|79.19|80.95|78.55|0
1643964600000|2022-02-04 08:50:00|81.53|79.13|81.4|79|81.79|79.39|81.37|78.97|0
1643964900000|2022-02-04 08:55:00|81.38|78.98|81.08|78.68|81.38|78.98|80.92|78.52|0
1643965200000|2022-02-04 09:00:00|81.11|78.71|81.23|78.83|81.36|78.96|80.64|78.24|0
1643965500000|2022-02-04 09:05:00|81.17|78.77|81.52|79.12|81.55|79.15|81.04|78.64|0
1643965800000|2022-02-04 09:10:00|81.55|79.15|81.5|79.1|81.71|79.31|80.01|77.61|0
1643966100000|2022-02-04 09:15:00|81.43|79.03|81.66|79.26|81.79|79.39|81.18|78.78|0
1643966400000|2022-02-04 09:20:00|81.69|79.29|82.01|79.61|82.21|79.81|81.69|79.29|0
1643966700000|2022-02-04 09:25:00|81.98|79.58|81.69|79.29|82.37|79.97|81.43|79.03|0
1643967000000|2022-02-04 09:30:00|81.65|79.25|81.3|78.9|81.77|79.37|81.3|78.9|0
1643967300000|2022-02-04 09:35:00|81.28|78.88|81.23|78.83|81.43|79.03|81.01|78.61|0
1643967600000|2022-02-04 09:40:00|81.26|78.86|81.52|79.12|81.91|79.51|81.23|78.83|0
1643967900000|2022-02-04 09:45:00|81.49|79.09|81.49|79.09|81.49|79.09|81.23|78.83|0
1643968200000|2022-02-04 09:50:00|81.45|79.05|81.55|79.15|81.87|79.47|81.42|79.02|0
1643968500000|2022-02-04 09:55:00|81.58|79.18|82.1|79.7|82.16|79.76|81.58|79.18|0
1643968800000|2022-02-04 10:00:00|82.16|79.76|82.35|79.95|82.53|80.13|82.06|79.66|0
1643969100000|2022-02-04 10:05:00|82.39|79.99|82.94|80.54|83.07|80.67|82.39|79.99|0
1643969400000|2022-02-04 10:10:00|82.97|80.57|83.26|80.86|83.43|81.03|82.84|80.44|0
1643969700000|2022-02-04 10:15:00|83.3|80.9|83.62|81.22|83.72|81.32|83.23|80.83|0
1643970000000|2022-02-04 10:20:00|83.66|81.26|85.44|83.04|85.59|83.19|82.76|80.36|0
1643970300000|2022-02-04 10:25:00|85.46|83.06|85.36|82.96|85.46|83.06|84.89|82.49|0
1643970600000|2022-02-04 10:30:00|85.39|82.99|86.63|84.23|87.05|84.65|85.39|82.99|0
1643970900000|2022-02-04 10:35:00|86.51|84.11|86.71|84.31|86.87|84.47|86.29|83.89|0
1643971200000|2022-02-04 10:40:00|86.66|84.26|86.75|84.35|86.97|84.57|86.43|84.03|0
1643971500000|2022-02-04 10:45:00|86.83|84.43|87.03|84.63|87.35|84.95|86.54|84.14|0
1643971800000|2022-02-04 10:50:00|87.1|84.7|86.96|84.56|87.1|84.7|86.29|83.89|0
1643972100000|2022-02-04 10:55:00|86.76|84.36|86.52|84.12|87.5|85.1|86.39|83.99|0
1643972400000|2022-02-04 11:00:00|86.55|84.15|87.21|84.81|87.4|85|86.52|84.12|0
1643972700000|2022-02-04 11:05:00|87.4|85|88.08|85.68|88.25|85.85|87.06|84.66|0
1643973000000|2022-02-04 11:10:00|88.15|85.75|88.66|86.26|88.87|86.47|88.15|85.75|0
1643973300000|2022-02-04 11:15:00|88.77|86.37|88.35|85.95|89.06|86.66|87.49|85.09|0
1643973600000|2022-02-04 11:20:00|88.29|85.89|88.63|86.23|89.5|87.1|88.25|85.85|0
1643973900000|2022-02-04 11:25:00|88.56|86.16|88.99|86.59|89.31|86.91|87.74|85.34|0
1643974200000|2022-02-04 11:30:00|89.05|86.65|88.99|86.59|89.23|86.83|88.65|86.25|0
1643974500000|2022-02-04 11:35:00|89.01|86.61|88.37|85.97|89.34|86.94|88.22|85.82|0
1643974800000|2022-02-04 11:40:00|88.42|86.02|88.99|86.59|89.02|86.62|88.42|86.02|0
1643975100000|2022-02-04 11:45:00|89.01|86.61|89.68|87.28|89.85|87.45|88.99|86.59|0
1643975400000|2022-02-04 11:50:00|89.73|87.33|89.75|87.35|90.16|87.76|89.68|87.28|0
1643975700000|2022-02-04 11:55:00|89.71|87.31|90.62|88.22|90.62|88.22|89.64|87.24|0
1643976000000|2022-02-04 12:00:00|90.55|88.15|89.53|87.13|90.55|88.15|89.46|87.06|0
1643976300000|2022-02-04 12:05:00|89.5|87.1|89.43|87.03|89.95|87.55|89.29|86.89|0
1643976600000|2022-02-04 12:10:00|89.46|87.06|89.88|87.48|90.23|87.83|89.36|86.96|0
1643976900000|2022-02-04 12:15:00|89.89|87.49|89.46|87.06|90.12|87.72|89.42|87.02|0
1643977200000|2022-02-04 12:20:00|89.44|87.04|89.18|86.78|89.7|87.3|88.94|86.54|0
1643977500000|2022-02-04 12:25:00|89.14|86.74|88.61|86.21|89.18|86.78|88.59|86.19|0
1643977800000|2022-02-04 12:30:00|88.63|86.23|88.86|86.46|89.13|86.73|88.63|86.23|0
1643978100000|2022-02-04 12:35:00|88.8|86.4|88.5|86.1|88.86|86.46|88.45|86.05|0
1643978400000|2022-02-04 12:40:00|88.52|86.12|88.59|86.19|88.91|86.51|88.45|86.05|0
1643978700000|2022-02-04 12:45:00|88.57|86.17|87.46|85.06|88.57|86.17|87.39|84.99|0
1643979000000|2022-02-04 12:50:00|87.49|85.09|87.24|84.84|87.63|85.23|87.05|84.65|0
1643979300000|2022-02-04 12:55:00|87.22|84.82|87.22|84.82|87.35|84.95|86.81|84.41|0
1643979600000|2022-02-04 13:00:00|87.18|84.78|87.86|85.46|87.93|85.53|87.06|84.66|0
1643979900000|2022-02-04 13:05:00|87.88|85.48|87.84|85.44|88.06|85.66|87.64|85.24|0
1643980200000|2022-02-04 13:10:00|87.82|85.42|88.4|86|88.44|86.04|87.45|85.05|0
1643980500000|2022-02-04 13:15:00|88.44|86.04|87.95|85.55|88.54|86.14|86.87|84.47|0
1643980800000|2022-02-04 13:20:00|87.93|85.53|86.74|84.34|88|85.6|86.67|84.27|0
1643981100000|2022-02-04 13:25:00|86.82|84.42|86.84|84.44|86.92|84.52|86.14|83.74|0
1643981400000|2022-02-04 13:30:00|87.3|84.9|90.43|88.03|90.8|88.4|87.09|84.69|0
1643981700000|2022-02-04 13:35:00|90.48|88.08|88.47|86.07|90.66|88.26|87.87|85.47|0
1643982000000|2022-02-04 13:40:00|88.41|86.01|90.09|87.69|90.32|87.92|88.28|85.88|0
1643982300000|2022-02-04 13:45:00|90|87.6|89.28|86.88|90.02|87.62|88.87|86.47|0
1643982600000|2022-02-04 13:50:00|89.37|86.97|89.66|87.26|90.15|87.75|89|86.6|0
1643982900000|2022-02-04 13:55:00|89.73|87.33|90.54|88.14|90.56|88.16|89.47|87.07|0
1643983200000|2022-02-04 14:00:00|90.56|88.16|91.53|89.13|91.78|89.38|90.45|88.05|0
1643983500000|2022-02-04 14:05:00|91.56|89.16|90.47|88.07|91.6|89.2|90.29|87.89|0
1643983800000|2022-02-04 14:10:00|90.54|88.14|89.1|86.7|90.68|88.28|89.07|86.67|0
1643984100000|2022-02-04 14:15:00|89|86.6|88.56|86.16|89.2|86.8|88.17|85.77|0
1643984400000|2022-02-04 14:20:00|88.51|86.11|88.3|85.9|88.51|86.11|88.13|85.73|0
1643984700000|2022-02-04 14:25:00|88.2|85.8|87.89|85.49|88.2|85.8|87.27|84.87|0
1643985000000|2022-02-04 14:30:00|87.9|85.5|87.64|85.24|88.21|85.81|86.92|84.52|0
1643985300000|2022-02-04 14:35:00|87.59|85.19|87.47|85.07|88.29|85.89|86.95|84.55|0
1643985600000|2022-02-04 14:40:00|87.36|84.96|83.42|81.02|87.42|85.02|82.99|80.59|0
1643985900000|2022-02-04 14:45:00|83.49|81.09|84.2|81.8|84.58|82.18|82.86|80.46|0
1643986200000|2022-02-04 14:50:00|84.31|81.91|85.5|83.1|85.82|83.42|83.95|81.55|0
1643986500000|2022-02-04 14:55:00|85.35|82.95|85.13|82.73|85.84|83.44|84.14|81.74|0
1643986800000|2022-02-04 15:00:00|85|82.6|84.53|82.13|85.48|83.08|83.93|81.53|0
1643987100000|2022-02-04 15:05:00|84.49|82.09|85.06|82.66|85.06|82.66|84|81.6|0
1643987400000|2022-02-04 15:10:00|85.13|82.73|84.12|81.72|86.07|83.67|83.93|81.53|0
1643987700000|2022-02-04 15:15:00|84.22|81.82|83.46|81.06|84.22|81.82|82.9|80.5|0
1643988000000|2022-02-04 15:20:00|83.43|81.03|84.12|81.72|84.22|81.82|83.2|80.8|0
1643988300000|2022-02-04 15:25:00|84.19|81.79|86.41|84.01|86.41|84.01|83.62|81.22|0
1643988600000|2022-02-04 15:30:00|86.44|84.04|88.01|85.61|89.65|87.25|85.76|83.36|0
1643988900000|2022-02-04 15:35:00|88.08|85.68|89.56|87.16|90.3|87.9|88.01|85.61|0
1643989200000|2022-02-04 15:40:00|89.41|87.01|90.23|87.83|90.44|88.04|89.04|86.64|0
1643989500000|2022-02-04 15:45:00|90.3|87.9|91.3|88.9|93.23|90.83|90.3|87.9|0
1643989800000|2022-02-04 15:50:00|91.29|88.89|90.7|88.3|91.71|89.31|90.6|88.2|0
1643990100000|2022-02-04 15:55:00|90.67|88.27|91.19|88.79|91.37|88.97|90.28|87.88|0
1643990400000|2022-02-04 16:00:00|91.21|88.81|90.7|88.3|91.72|89.32|90.42|88.02|0
1643990700000|2022-02-04 16:05:00|90.67|88.27|91.19|88.79|91.35|88.95|90.42|88.02|0
1643991000000|2022-02-04 16:10:00|91.21|88.81|92.04|89.64|92.22|89.82|91.08|88.68|0
1643991300000|2022-02-04 16:15:00|92.11|89.71|91.19|88.79|92.39|89.99|91.05|88.65|0
1643991600000|2022-02-04 16:20:00|91.29|88.89|91.01|88.61|91.79|89.39|90.75|88.35|0
1643991900000|2022-02-04 16:25:00|90.99|88.59|89.75|87.35|90.99|88.59|89.16|86.76|0
1643992200000|2022-02-04 16:30:00|89.71|87.31|87.91|85.51|89.78|87.38|87.7|85.3|0
1643992500000|2022-02-04 16:35:00|87.79|85.39|87.58|85.18|87.87|85.47|87.04|84.64|0
1643992800000|2022-02-04 16:40:00|87.53|85.13|87.33|84.93|87.77|85.37|87.07|84.67|0
1643993100000|2022-02-04 16:45:00|87.26|84.86|87.32|84.92|88.9|86.5|86.34|83.94|0
1643993400000|2022-02-04 16:50:00|87.26|84.86|87.32|84.92|87.66|85.26|87.09|84.69|0
1643993700000|2022-02-04 16:55:00|87.29|84.89|86.83|84.43|87.29|84.89|86.24|83.84|0
1643994000000|2022-02-04 17:00:00|86.8|84.4|86.73|84.33|87.32|84.92|86.56|84.16|0
1643994300000|2022-02-04 17:05:00|86.69|84.29|86.56|84.16|87.34|84.94|86.37|83.97|0
1643994600000|2022-02-04 17:10:00|86.51|84.11|86.17|83.77|87.34|84.94|85.78|83.38|0
1643994900000|2022-02-04 17:15:00|86.15|83.75|86.18|83.78|86.48|84.08|85.68|83.28|0
1643995200000|2022-02-04 17:20:00|86.08|83.68|86.23|83.83|86.52|84.12|85.94|83.54|0
1643995500000|2022-02-04 17:25:00|86.21|83.81|85.99|83.59|86.35|83.95|85.61|83.21|0
1643995800000|2022-02-04 17:30:00|85.87|83.47|86.17|83.77|86.75|84.35|85.32|82.92|0
1643996100000|2022-02-04 17:35:00|86.21|83.81|85.47|83.07|86.44|84.04|85.47|83.07|0
1643996400000|2022-02-04 17:40:00|85.37|82.97|85.1|82.7|85.7|83.3|84.93|82.53|0
1643996700000|2022-02-04 17:45:00|85.2|82.8|84.93|82.53|85.5|83.1|84.93|82.53|0
1643997000000|2022-02-04 17:50:00|84.98|82.58|84.34|81.94|85.26|82.86|83.95|81.55|0
1643997300000|2022-02-04 17:55:00|84.21|81.81|83.81|81.41|84.57|82.17|83.7|81.3|0
1643997600000|2022-02-04 18:00:00|83.78|81.38|82.18|79.78|83.78|81.38|82.11|79.71|0
1643997900000|2022-02-04 18:05:00|82.14|79.74|81.62|79.22|83.89|81.49|81.59|79.19|0
1643998200000|2022-02-04 18:10:00|81.66|79.26|81.82|79.42|82.08|79.68|81.37|78.97|0
1643998500000|2022-02-04 18:15:00|81.78|79.38|82.11|79.71|82.33|79.93|81.65|79.25|0
1643998800000|2022-02-04 18:20:00|82.07|79.67|81.11|78.71|82.17|79.77|81.11|78.71|0
1643999100000|2022-02-04 18:25:00|81.17|78.77|81.91|79.51|82.17|79.77|81.17|78.77|0
1643999400000|2022-02-04 18:30:00|81.83|79.43|81.39|78.99|82.07|79.67|81.39|78.99|0
1643999700000|2022-02-04 18:35:00|81.42|79.02|81.77|79.37|82.07|79.67|81.36|78.96|0
1644000000000|2022-02-04 18:40:00|81.71|79.31|80.71|78.31|81.73|79.33|80.52|78.12|0
1644000300000|2022-02-04 18:45:00|80.65|78.25|81.87|79.47|82|79.6|80.65|78.25|0
1644000600000|2022-02-04 18:50:00|81.76|79.36|81.48|79.08|81.83|79.43|81.42|79.02|0
1644000900000|2022-02-04 18:55:00|81.5|79.1|81.51|79.11|81.95|79.55|81.41|79.01|0
1644001200000|2022-02-04 19:00:00|81.41|79.01|81.93|79.53|81.93|79.53|81.25|78.85|0
1644001500000|2022-02-04 19:05:00|81.96|79.56|81.8|79.4|82.14|79.74|81.67|79.27|0
1644001800000|2022-02-04 19:10:00|81.73|79.33|82.31|79.91|82.83|80.43|81.67|79.27|0
1644002100000|2022-02-04 19:15:00|82.34|79.94|83.09|80.69|83.09|80.69|82.18|79.78|0
1644002400000|2022-02-04 19:20:00|83.12|80.72|82.56|80.16|83.12|80.72|82.24|79.84|0
1644002700000|2022-02-04 19:25:00|82.53|80.13|82.3|79.9|82.63|80.23|81.95|79.55|0
1644003000000|2022-02-04 19:30:00|82.27|79.87|81.66|79.26|82.47|80.07|81.34|78.94|0
1644003300000|2022-02-04 19:35:00|81.67|79.27|81.18|78.78|81.67|79.27|80.91|78.51|0
1644003600000|2022-02-04 19:40:00|81.24|78.84|81.85|79.45|81.91|79.51|80.95|78.55|0
1644003900000|2022-02-04 19:45:00|81.78|79.38|81.88|79.48|82.2|79.8|81.65|79.25|0
1644004200000|2022-02-04 19:50:00|81.81|79.41|81.27|78.87|81.89|79.49|81.23|78.83|0
1644004500000|2022-02-04 19:55:00|81.3|78.9|80.91|78.51|81.33|78.93|80.91|78.51|0
1644004800000|2022-02-04 20:00:00|80.88|78.48|78.7|76.3|81.44|79.04|78.67|76.27|0
1644005100000|2022-02-04 20:05:00|78.67|76.27|78.41|76.01|78.99|76.59|78.3|75.9|0
1644005400000|2022-02-04 20:10:00|78.42|76.02|77.67|75.27|78.55|76.15|77.43|75.03|0
1644005700000|2022-02-04 20:15:00|77.64|75.24|78.7|76.3|78.7|76.3|77.55|75.15|0
1644006000000|2022-02-04 20:20:00|78.64|76.24|78.14|75.74|78.67|76.27|78.07|75.67|0
1644006300000|2022-02-04 20:25:00|78.07|75.67|78.48|76.08|78.73|76.33|77.83|75.43|0
1644006600000|2022-02-04 20:30:00|78.38|75.98|77.79|75.39|78.57|76.17|77.67|75.27|0
1644006900000|2022-02-04 20:35:00|77.84|75.44|78.66|76.26|78.66|76.26|77.84|75.44|0
1644007200000|2022-02-04 20:40:00|78.64|76.24|79.85|77.45|79.89|77.49|78.6|76.2|0
1644007500000|2022-02-04 20:45:00|79.74|77.34|80.35|77.95|81.06|78.66|79.6|77.2|0
1644007800000|2022-02-04 20:50:00|80.43|78.03|81.41|79.01|82.09|79.69|79.81|77.41|0
1644008100000|2022-02-04 20:55:00|81.51|79.11|83.29|80.89|83.29|80.89|81.51|79.11|0
1644008400000|2022-02-04 21:00:00|83.42|81.02|84.26|81.86|84.29|81.89|81.29|78.89|0
1644008700000|2022-02-04 21:05:00|84.19|81.79|84.39|81.99|84.59|82.19|84.03|81.63|0
1644009000000|2022-02-04 21:10:00|84.36|81.96|83.99|81.59|84.65|82.25|83.99|81.59|0
1644221100000|2022-02-07 08:05:00|81.62|79.22|82.22|79.82|82.5|80.1|81.43|79.03|0
1644221400000|2022-02-07 08:10:00|82.17|79.77|82.45|80.05|82.46|80.06|81.52|79.12|0
1644221700000|2022-02-07 08:15:00|82.46|80.06|83.78|81.38|83.83|81.43|82.4|80|0
1644222000000|2022-02-07 08:20:00|83.81|81.41|84.46|82.06|84.46|82.06|83.54|81.14|0
1644222300000|2022-02-07 08:25:00|84.41|82.01|85.74|83.34|85.99|83.59|83.45|81.05|0
1644222600000|2022-02-07 08:30:00|85.75|83.35|85.82|83.42|86.06|83.66|85.42|83.02|0
1644222900000|2022-02-07 08:35:00|85.89|83.49|85.15|82.75|86.04|83.64|84.91|82.51|0
1644223200000|2022-02-07 08:40:00|85.21|82.81|85.13|82.73|85.21|82.81|84.88|82.48|0
1644223500000|2022-02-07 08:45:00|85.18|82.78|84.64|82.24|85.18|82.78|84.51|82.11|0
1644223800000|2022-02-07 08:50:00|84.66|82.26|84.01|81.61|84.68|82.28|84.01|81.61|0
1644224100000|2022-02-07 08:55:00|83.98|81.58|84.31|81.91|84.44|82.04|83.96|81.56|0
1644224400000|2022-02-07 09:00:00|84.29|81.89|83.87|81.47|84.54|82.14|83.5|81.1|0
1644224700000|2022-02-07 09:05:00|83.86|81.46|84.14|81.74|84.14|81.74|83.64|81.24|0
1644225000000|2022-02-07 09:10:00|84.19|81.79|84.27|81.87|84.9|82.5|84|81.6|0
1644225300000|2022-02-07 09:15:00|84.14|81.74|84.56|82.16|84.6|82.2|83.9|81.5|0
1644225600000|2022-02-07 09:20:00|84.6|82.2|84.8|82.4|84.8|82.4|84.2|81.8|0
1644225900000|2022-02-07 09:25:00|84.78|82.38|84.51|82.11|84.88|82.48|84.41|82.01|0
1644226200000|2022-02-07 09:30:00|84.43|82.03|84.79|82.39|84.82|82.42|84.21|81.81|0
1644226500000|2022-02-07 09:35:00|84.81|82.41|84.91|82.51|85.09|82.69|84.49|82.09|0
1644226800000|2022-02-07 09:40:00|84.86|82.46|85.15|82.75|85.22|82.82|84.82|82.42|0
1644227100000|2022-02-07 09:45:00|85.12|82.72|85.66|83.26|85.66|83.26|84.95|82.55|0
1644227400000|2022-02-07 09:50:00|85.72|83.32|85.2|82.8|85.93|83.53|85.12|82.72|0
1644227700000|2022-02-07 09:55:00|85.22|82.82|84.87|82.47|85.22|82.82|84.62|82.22|0
1644228000000|2022-02-07 10:00:00|84.85|82.45|84.56|82.16|84.85|82.45|84.32|81.92|0
1644228300000|2022-02-07 10:05:00|84.53|82.13|84.73|82.33|84.85|82.45|84.45|82.05|0
1644228600000|2022-02-07 10:10:00|84.74|82.34|84.33|81.93|84.86|82.46|84.31|81.91|0
1644228900000|2022-02-07 10:15:00|84.34|81.94|84.57|82.17|84.58|82.18|84.28|81.88|0
1644229200000|2022-02-07 10:20:00|84.61|82.21|84.74|82.34|84.81|82.41|84.51|82.11|0
1644229500000|2022-02-07 10:25:00|84.71|82.31|84.57|82.17|84.82|82.42|84.27|81.87|0
1644229800000|2022-02-07 10:30:00|84.59|82.19|84.8|82.4|84.87|82.47|84.39|81.99|0
1644230100000|2022-02-07 10:35:00|84.84|82.44|84.75|82.35|85.1|82.7|84.5|82.1|0
1644230400000|2022-02-07 10:40:00|84.77|82.37|84.4|82|84.9|82.5|84.4|82|0
1644230700000|2022-02-07 10:45:00|84.38|81.98|84.36|81.96|84.47|82.07|84|81.6|0
1644231000000|2022-02-07 10:50:00|84.33|81.93|84.6|82.2|84.63|82.23|84.33|81.93|0
1644231300000|2022-02-07 10:55:00|84.63|82.23|85.03|82.63|85.16|82.76|84.59|82.19|0
1644231600000|2022-02-07 11:00:00|85.06|82.66|85.09|82.69|85.19|82.79|84.82|82.42|0
1644231900000|2022-02-07 11:05:00|85.06|82.66|85.06|82.66|85.46|83.06|84.92|82.52|0
1644232200000|2022-02-07 11:10:00|85.09|82.69|84.84|82.44|85.24|82.84|84.55|82.15|0
1644232500000|2022-02-07 11:15:00|84.87|82.47|84.72|82.32|84.89|82.49|84.49|82.09|0
1644232800000|2022-02-07 11:20:00|84.69|82.29|84.45|82.05|84.75|82.35|84.27|81.87|0
1644233100000|2022-02-07 11:25:00|84.43|82.03|84.3|81.9|84.45|82.05|84.02|81.62|0
1644233400000|2022-02-07 11:30:00|84.28|81.88|84.03|81.63|84.28|81.88|83.89|81.49|0
1644233700000|2022-02-07 11:35:00|83.88|81.48|83.98|81.58|84.07|81.67|83.59|81.19|0
1644234000000|2022-02-07 11:40:00|84|81.6|84.38|81.98|84.48|82.08|84|81.6|0
1644234300000|2022-02-07 11:45:00|84.41|82.01|84.34|81.94|84.57|82.17|84.18|81.78|0
1644234600000|2022-02-07 11:50:00|84.31|81.91|84.24|81.84|84.51|82.11|84.14|81.74|0
1644234900000|2022-02-07 11:55:00|84.32|81.92|84.07|81.67|84.46|82.06|83.76|81.36|0
1644235200000|2022-02-07 12:00:00|84.09|81.69|83.41|81.01|84.09|81.69|83.35|80.95|0
1644235500000|2022-02-07 12:05:00|83.38|80.98|83.18|80.78|83.41|81.01|83.1|80.7|0
1644235800000|2022-02-07 12:10:00|83.21|80.81|82.62|80.22|83.21|80.81|82.59|80.19|0
1644236100000|2022-02-07 12:15:00|82.66|80.26|82.72|80.32|82.72|80.32|82.23|79.83|0
1644236400000|2022-02-07 12:20:00|82.69|80.29|82.98|80.58|83.01|80.61|82.67|80.27|0
1644236700000|2022-02-07 12:25:00|83|80.6|83.04|80.64|83.27|80.87|82.98|80.58|0
1644237000000|2022-02-07 12:30:00|83.01|80.61|82.98|80.58|83.11|80.71|82.78|80.38|0
1644237300000|2022-02-07 12:35:00|83.01|80.61|82.94|80.54|83.07|80.67|82.84|80.44|0
1644237600000|2022-02-07 12:40:00|82.91|80.51|82.78|80.38|82.94|80.54|82.74|80.34|0
1644237900000|2022-02-07 12:45:00|82.81|80.41|82.42|80.02|82.87|80.47|82.32|79.92|0
1644238200000|2022-02-07 12:50:00|82.38|79.98|82.48|80.08|82.51|80.11|82.08|79.68|0
1644238500000|2022-02-07 12:55:00|82.51|80.11|82.48|80.08|82.51|80.11|82.06|79.66|0
1644238800000|2022-02-07 13:00:00|82.51|80.11|81.93|79.53|82.64|80.24|81.93|79.53|0
1644239100000|2022-02-07 13:05:00|81.94|79.54|81.73|79.33|82.15|79.75|81.47|79.07|0
1644239400000|2022-02-07 13:10:00|81.76|79.36|81.73|79.33|81.79|79.39|81.41|79.01|0
1644239700000|2022-02-07 13:15:00|81.76|79.36|81.82|79.42|81.86|79.46|81.7|79.3|0
1644240000000|2022-02-07 13:20:00|81.79|79.39|80.73|78.33|83.52|81.12|79.09|76.69|0
1644240300000|2022-02-07 13:25:00|80.7|78.3|80.89|78.49|80.99|78.59|80.64|78.24|0
1644240600000|2022-02-07 13:30:00|80.92|78.52|81.5|79.1|81.5|79.1|80.91|78.51|0
1644240900000|2022-02-07 13:35:00|81.47|79.07|81.4|79|81.66|79.26|81.31|78.91|0
1644241200000|2022-02-07 13:40:00|81.42|79.02|81.39|78.99|81.6|79.2|81.21|78.81|0
1644241500000|2022-02-07 13:45:00|81.37|78.97|81.17|78.77|81.56|79.16|81.08|78.68|0
1644241800000|2022-02-07 13:50:00|81.14|78.74|81.4|79|81.43|79.03|81.11|78.71|0
1644242100000|2022-02-07 13:55:00|81.37|78.97|81.04|78.64|81.4|79|80.95|78.55|0
1644242400000|2022-02-07 14:00:00|81.01|78.61|81.12|78.72|81.17|78.77|80.98|78.58|0
1644242700000|2022-02-07 14:05:00|81.1|78.7|80.91|78.51|81.3|78.9|80.91|78.51|0
1644243000000|2022-02-07 14:10:00|80.94|78.54|81.42|79.02|81.42|79.02|80.85|78.45|0
1644243300000|2022-02-07 14:15:00|81.46|79.06|81.73|79.33|81.94|79.54|81.46|79.06|0
1644243600000|2022-02-07 14:20:00|81.74|79.34|81.34|78.94|81.84|79.44|81.29|78.89|0
1644243900000|2022-02-07 14:25:00|81.39|78.99|81.42|79.02|81.61|79.21|81.21|78.81|0
1644244200000|2022-02-07 14:30:00|81.1|78.7|81.48|79.08|82.19|79.79|80.74|78.34|0
1644244500000|2022-02-07 14:35:00|81.45|79.05|80.25|77.85|83.44|81.04|79.93|77.53|0
1644244800000|2022-02-07 14:40:00|80.38|77.98|80.22|77.82|80.69|78.29|79.66|77.26|0
1644245100000|2022-02-07 14:45:00|80.12|77.72|80.89|78.49|81.15|78.75|79.8|77.4|0
1644245400000|2022-02-07 14:50:00|80.92|78.52|79.19|76.79|80.92|78.52|79.1|76.7|0
1644245700000|2022-02-07 14:55:00|79.16|76.76|79.41|77.01|80.5|78.1|78.94|76.54|0
1644246000000|2022-02-07 15:00:00|79.51|77.11|79.29|76.89|80.24|77.84|78.56|76.16|0
1644246300000|2022-02-07 15:05:00|79.25|76.85|78.9|76.5|79.29|76.89|78.3|75.9|0
1644246600000|2022-02-07 15:10:00|78.94|76.54|80.4|78|80.4|78|78.68|76.28|0
1644246900000|2022-02-07 15:15:00|80.34|77.94|79.22|76.82|80.37|77.97|79|76.6|0
1644247200000|2022-02-07 15:20:00|79.17|76.77|78.04|75.64|79.44|77.04|77.76|75.36|0
1644247500000|2022-02-07 15:25:00|78.07|75.67|77.82|75.42|78.23|75.83|77.44|75.04|0
1644247800000|2022-02-07 15:30:00|77.79|75.39|76.57|74.17|78.2|75.8|76.51|74.11|0
1644248100000|2022-02-07 15:35:00|76.6|74.2|77.15|74.75|78.13|75.73|75.88|73.48|0
1644248400000|2022-02-07 15:40:00|77.11|74.71|78.03|75.63|78.41|76.01|77.06|74.66|0
1644248700000|2022-02-07 15:45:00|78|75.6|78.06|75.66|78.19|75.79|77.61|75.21|0
1644249000000|2022-02-07 15:50:00|78.09|75.69|77.93|75.53|78.41|76.01|77.53|75.13|0
1644249300000|2022-02-07 15:55:00|78.06|75.66|77.77|75.37|78.19|75.79|77.62|75.22|0
1644249600000|2022-02-07 16:00:00|77.84|75.44|78.28|75.88|78.63|76.23|77.43|75.03|0
1644249900000|2022-02-07 16:05:00|78.31|75.91|79.01|76.61|79.17|76.77|77.99|75.59|0
1644250200000|2022-02-07 16:10:00|78.98|76.58|78.43|76.03|78.98|76.58|78.31|75.91|0
1644250500000|2022-02-07 16:15:00|78.46|76.06|77.88|75.48|78.81|76.41|77.86|75.46|0
1644250800000|2022-02-07 16:20:00|77.86|75.46|78.05|75.65|78.31|75.91|77.71|75.31|0
1644251100000|2022-02-07 16:25:00|79.11|76.71|79.67|77.27|79.67|77.27|77.74|75.34|0
1644251400000|2022-02-07 16:30:00|79.54|77.14|80.31|77.91|80.44|78.04|79.54|77.14|0
1644251700000|2022-02-07 16:35:00|80.28|77.88|81.44|79.04|81.57|79.17|80.11|77.71|0
1644252000000|2022-02-07 16:40:00|81.41|79.01|82.1|79.7|82.19|79.79|81.21|78.81|0
1644252300000|2022-02-07 16:45:00|82.06|79.66|82.19|79.79|82.68|80.28|80.11|77.71|0
1644252600000|2022-02-07 16:50:00|82.22|79.82|82.22|79.82|82.58|80.18|81.96|79.56|0
1644252900000|2022-02-07 16:55:00|82.27|79.87|81.46|79.06|82.35|79.95|81.33|78.93|0
1644253200000|2022-02-07 17:00:00|81.51|79.11|81.63|79.23|82.28|79.88|81.4|79|0
1644253500000|2022-02-07 17:05:00|81.59|79.19|82.54|80.14|82.54|80.14|81.59|79.19|0
1644253800000|2022-02-07 17:10:00|82.51|80.11|82.28|79.88|82.57|80.17|82.05|79.65|0
1644254100000|2022-02-07 17:15:00|82.31|79.91|82.01|79.61|82.44|80.04|81.72|79.32|0
1644254400000|2022-02-07 17:20:00|82.05|79.65|81.65|79.25|82.14|79.74|81.52|79.12|0
1644254700000|2022-02-07 17:25:00|81.68|79.28|82.57|80.17|82.67|80.27|81.59|79.19|0
1644255000000|2022-02-07 17:30:00|82.6|80.2|82.24|79.84|83.13|80.73|82.07|79.67|0
1644255300000|2022-02-07 17:35:00|82.25|79.85|82.96|80.56|83.33|80.93|82.01|79.61|0
1644255600000|2022-02-07 17:40:00|82.89|80.49|82.3|79.9|82.89|80.49|82.17|79.77|0
1644255900000|2022-02-07 17:45:00|82.33|79.93|81.9|79.5|82.46|80.06|81.68|79.28|0
1644256200000|2022-02-07 17:50:00|81.94|79.54|82.13|79.73|82.2|79.8|81.71|79.31|0
1644256500000|2022-02-07 17:55:00|82.1|79.7|82.1|79.7|82.29|79.89|81.8|79.4|0
1644256800000|2022-02-07 18:00:00|82.16|79.76|81.47|79.07|82.36|79.96|81.12|78.72|0
1644257100000|2022-02-07 18:05:00|81.51|79.11|80.92|78.52|81.6|79.2|80.86|78.46|0
1644257400000|2022-02-07 18:10:00|80.89|78.49|80.47|78.07|81.08|78.68|80.24|77.84|0
1644257700000|2022-02-07 18:15:00|80.5|78.1|80.82|78.42|81.01|78.61|80.47|78.07|0
1644258000000|2022-02-07 18:20:00|80.8|78.4|80.8|78.4|80.95|78.55|80.4|78|0
1644258300000|2022-02-07 18:25:00|80.78|78.38|80.38|77.98|80.95|78.55|80.2|77.8|0
1644258600000|2022-02-07 18:30:00|80.36|77.96|80.3|77.9|80.39|77.99|79.95|77.55|0
1644258900000|2022-02-07 18:35:00|80.27|77.87|80.01|77.61|80.36|77.96|79.94|77.54|0
1644259200000|2022-02-07 18:40:00|80.04|77.64|80.1|77.7|80.17|77.77|79.81|77.41|0
1644259500000|2022-02-07 18:45:00|80.07|77.67|80.71|78.31|80.74|78.34|79.91|77.51|0
1644259800000|2022-02-07 18:50:00|80.68|78.28|80.52|78.12|80.84|78.44|80.26|77.86|0
1644260100000|2022-02-07 18:55:00|80.45|78.05|79.81|77.41|80.48|78.08|79.58|77.18|0
1644260400000|2022-02-07 19:00:00|79.87|77.47|79.9|77.5|80.16|77.76|79.74|77.34|0
1644260700000|2022-02-07 19:05:00|81.27|78.87|79.68|77.28|81.3|78.9|78.41|76.01|0
1644261000000|2022-02-07 19:10:00|79.65|77.25|79.55|77.15|79.65|77.25|79.29|76.89|0
1644261300000|2022-02-07 19:15:00|79.64|77.24|79.07|76.67|79.64|77.24|78.78|76.38|0
1644261600000|2022-02-07 19:20:00|79.13|76.73|79.26|76.86|79.45|77.05|78.88|76.48|0
1644261900000|2022-02-07 19:25:00|79.29|76.89|78.18|75.78|79.35|76.95|78.18|75.78|0
1644262200000|2022-02-07 19:30:00|78.13|75.73|78.18|75.78|78.46|76.06|78.02|75.62|0
1644262500000|2022-02-07 19:35:00|78.15|75.75|78.3|75.9|78.46|76.06|77.86|75.46|0
1644262800000|2022-02-07 19:40:00|78.36|75.96|77.76|75.36|78.43|76.03|77.26|74.86|0
1644263100000|2022-02-07 19:45:00|77.73|75.33|78.17|75.77|78.26|75.86|77.64|75.24|0
1644263400000|2022-02-07 19:50:00|78.2|75.8|78.2|75.8|78.48|76.08|78.11|75.71|0
1644263700000|2022-02-07 19:55:00|78.17|75.77|78.32|75.92|78.42|76.02|77.96|75.56|0
1644264000000|2022-02-07 20:00:00|78.36|75.96|77.88|75.48|78.83|76.43|77.85|75.45|0
1644264300000|2022-02-07 20:05:00|77.85|75.45|77.22|74.82|77.88|75.48|77.07|74.67|0
1644264600000|2022-02-07 20:10:00|77.25|74.85|76.29|73.89|77.38|74.98|76.29|73.89|0
1644264900000|2022-02-07 20:15:00|76.32|73.92|76.91|74.51|76.91|74.51|76.26|73.86|0
1644265200000|2022-02-07 20:20:00|76.94|74.54|77.59|75.19|77.73|75.33|76.87|74.47|0
1644265500000|2022-02-07 20:25:00|77.56|75.16|78.66|76.26|78.82|76.42|77.34|74.94|0
1644265800000|2022-02-07 20:30:00|78.54|76.14|78.69|76.29|78.92|76.52|78.12|75.72|0
1644266100000|2022-02-07 20:35:00|78.66|76.26|80.04|77.64|80.17|77.77|78.41|76.01|0
1644266400000|2022-02-07 20:40:00|80.14|77.74|80.05|77.65|80.49|78.09|78.42|76.02|0
1644266700000|2022-02-07 20:45:00|80.27|77.87|80.63|78.23|80.89|78.49|80.17|77.77|0
1644267000000|2022-02-07 20:50:00|80.69|78.29|82.11|79.71|82.14|79.74|79.62|77.22|0
1644267300000|2022-02-07 20:55:00|81.97|79.57|82.3|79.9|83.76|81.36|80.59|78.19|0
1644267600000|2022-02-07 21:00:00|82.07|79.67|80.87|78.47|82.07|79.67|80.26|77.86|0
1644267900000|2022-02-07 21:05:00|80.9|78.5|80.96|78.56|81|78.6|80.67|78.27|0
1644268200000|2022-02-07 21:10:00|80.91|78.51|80.7|78.3|80.93|78.53|80.57|78.17|0
1644268500000|2022-02-07 21:15:00|80.93|78.13|80.96|78.16|81.06|78.26|80.8|78|0
1644268800000|2022-02-07 21:20:00|80.93|78.13|80.93|78.13|81|78.2|80.9|78.1|0
1644269100000|2022-02-07 21:25:00|80.9|78.1|80.73|77.93|80.93|78.13|80.72|77.92|0
1644269400000|2022-02-07 21:30:00|80.75|77.95|80.73|77.93|80.86|78.06|80.73|77.93|0
1644269700000|2022-02-07 21:35:00|80.76|77.96|80.76|77.96|80.76|77.96|80.67|77.87|0
1644270000000|2022-02-07 21:40:00|80.73|77.93|80.86|78.06|80.89|78.09|80.73|77.93|0
1644270300000|2022-02-07 21:45:00|80.89|78.09|80.86|78.06|80.99|78.19|80.86|78.06|0
1644270600000|2022-02-07 21:50:00|80.82|78.02|80.63|77.83|80.89|78.09|80.63|77.83|0
1644270900000|2022-02-07 21:55:00|80.66|77.86|80.74|77.94|80.82|78.02|80.66|77.86|0
1644271200000|2022-02-07 22:00:00|80.81|78.01|80.73|77.93|80.81|78.01|80.68|77.88|0
1644271500000|2022-02-07 22:05:00|80.68|77.88|80.73|77.93|80.76|77.96|80.68|77.88|0
1644271800000|2022-02-07 22:10:00|80.75|77.95|80.72|77.92|80.75|77.95|80.71|77.91|0
1644272100000|2022-02-07 22:15:00|80.74|77.94|80.78|77.98|80.79|77.99|80.74|77.94|0
1644272400000|2022-02-07 22:20:00|80.75|77.95|80.71|77.91|80.75|77.95|80.66|77.86|0
1644272700000|2022-02-07 22:25:00|80.72|77.92|80.76|77.96|80.76|77.96|80.69|77.89|0
1644273000000|2022-02-07 22:30:00|80.77|77.97|80.7|77.9|80.77|77.97|80.7|77.9|0
1644273300000|2022-02-07 22:35:00|80.71|77.91|80.67|77.87|80.71|77.91|80.67|77.87|0
1644273600000|2022-02-07 22:40:00|80.68|77.88|80.63|77.83|80.68|77.88|80.63|77.83|0
1644273900000|2022-02-07 22:45:00|80.62|77.82|80.6|77.8|80.63|77.83|80.57|77.77|0
1644274200000|2022-02-07 22:50:00|80.61|77.81|80.61|77.81|80.62|77.82|80.61|77.81|0
1644274500000|2022-02-07 22:55:00|80.62|77.82|80.62|77.82|80.63|77.83|80.61|77.81|0
1644274800000|2022-02-07 23:00:00|80.75|77.95|80.78|77.98|80.96|78.16|80.59|77.79|0
1644275100000|2022-02-07 23:05:00|80.8|78|80.96|78.16|81.06|78.26|80.76|77.96|0
1644275400000|2022-02-07 23:10:00|80.89|78.09|80.76|77.96|80.96|78.16|80.76|77.96|0
1644275700000|2022-02-07 23:15:00|80.79|77.99|80.66|77.86|80.82|78.02|80.65|77.85|0
1644276000000|2022-02-07 23:20:00|80.56|77.76|80.38|77.58|80.74|77.94|80.3|77.5|0
1644276300000|2022-02-07 23:25:00|80.4|77.6|80.5|77.7|80.55|77.75|80.37|77.57|0
1644276600000|2022-02-07 23:30:00|80.43|77.63|80.66|77.86|80.66|77.86|80.33|77.53|0
1644276900000|2022-02-07 23:35:00|80.69|77.89|80.62|77.82|80.72|77.92|80.52|77.72|0
1644277200000|2022-02-07 23:40:00|80.59|77.79|80.55|77.75|80.68|77.88|80.49|77.69|0
1644277500000|2022-02-07 23:45:00|80.54|77.74|80.44|77.64|80.6|77.8|80.36|77.56|0
1644277800000|2022-02-07 23:50:00|80.46|77.66|80.55|77.75|80.58|77.78|80.41|77.61|0
1644278100000|2022-02-07 23:55:00|80.58|77.78|80.36|77.56|80.63|77.83|80.31|77.51|0
1644278400000|2022-02-08 00:00:00|80.31|77.51|80.29|77.49|80.35|77.55|80.1|77.3|0
1644278700000|2022-02-08 00:05:00|80.26|77.46|80.45|77.65|80.48|77.68|80.26|77.46|0
1644279000000|2022-02-08 00:10:00|80.42|77.62|80.54|77.74|80.59|77.79|80.38|77.58|0
1644279300000|2022-02-08 00:15:00|80.51|77.71|80.35|77.55|80.54|77.74|80.28|77.48|0
1644279600000|2022-02-08 00:20:00|80.33|77.53|80.96|78.16|81.03|78.23|80.32|77.52|0
1644279900000|2022-02-08 00:25:00|80.99|78.19|80.86|78.06|80.99|78.19|80.73|77.93|0
1644280200000|2022-02-08 00:30:00|80.8|78|80.67|77.87|80.8|78|80.6|77.8|0
1644280500000|2022-02-08 00:35:00|80.63|77.83|80.73|77.93|80.91|78.11|80.57|77.77|0
1644280800000|2022-02-08 00:40:00|80.75|77.95|80.63|77.83|80.79|77.99|80.63|77.83|0
1644281100000|2022-02-08 00:45:00|80.65|77.85|80.4|77.6|80.74|77.94|80.37|77.57|0
1644281400000|2022-02-08 00:50:00|80.39|77.59|80.59|77.79|80.63|77.83|80.39|77.59|0
1644281700000|2022-02-08 00:55:00|80.63|77.83|80.49|77.69|80.63|77.83|80.49|77.69|0
1644282000000|2022-02-08 01:00:00|80.51|77.71|80.77|77.97|80.85|78.05|80.51|77.71|0
1644282300000|2022-02-08 01:05:00|80.75|77.95|80.95|78.15|80.95|78.15|80.72|77.92|0
1644282600000|2022-02-08 01:10:00|80.98|78.18|80.85|78.05|81.17|78.37|80.78|77.98|0
1644282900000|2022-02-08 01:15:00|80.86|78.06|80.78|77.98|80.91|78.11|80.76|77.96|0
1644283200000|2022-02-08 01:20:00|80.75|77.95|81|78.2|81.01|78.21|80.75|77.95|0
1644283500000|2022-02-08 01:25:00|81.04|78.24|81.23|78.43|81.49|78.69|81.02|78.22|0
1644283800000|2022-02-08 01:30:00|81.26|78.46|81.56|78.76|81.62|78.82|81.26|78.46|0
1644284100000|2022-02-08 01:35:00|81.52|78.72|81.16|78.36|81.52|78.72|81.13|78.33|0
1644284400000|2022-02-08 01:40:00|81.13|78.33|81.23|78.43|81.23|78.43|80.87|78.07|0
1644284700000|2022-02-08 01:45:00|81.19|78.39|81.52|78.72|81.65|78.85|81.19|78.39|0
1644285000000|2022-02-08 01:50:00|81.49|78.69|81.48|78.68|81.71|78.91|81.42|78.62|0
1644285300000|2022-02-08 01:55:00|81.45|78.65|81.51|78.71|81.61|78.81|81.45|78.65|0
1644285600000|2022-02-08 02:00:00|81.48|78.68|81.77|78.97|81.77|78.97|81.32|78.52|0
1644285900000|2022-02-08 02:05:00|81.76|78.96|81.67|78.87|81.9|79.1|81.64|78.84|0
1644286200000|2022-02-08 02:10:00|81.72|78.92|81.77|78.97|81.94|79.14|81.71|78.91|0
1644286500000|2022-02-08 02:15:00|81.79|78.99|82|79.2|82.02|79.22|81.7|78.9|0
1644286800000|2022-02-08 02:20:00|82.03|79.23|81.47|78.67|82.16|79.36|81.34|78.54|0
1644287100000|2022-02-08 02:25:00|81.44|78.64|81.34|78.54|81.54|78.74|81.31|78.51|0
1644287400000|2022-02-08 02:30:00|81.37|78.57|81.53|78.73|81.57|78.77|81.37|78.57|0
1644287700000|2022-02-08 02:35:00|81.55|78.75|81.43|78.63|81.57|78.77|81.43|78.63|0
1644288000000|2022-02-08 02:40:00|81.47|78.67|81.27|78.47|81.47|78.67|81.24|78.44|0
1644288300000|2022-02-08 02:45:00|81.3|78.5|81.19|78.39|81.33|78.53|81.07|78.27|0
1644288600000|2022-02-08 02:50:00|81.2|78.4|81.1|78.3|81.28|78.48|81.07|78.27|0
1644288900000|2022-02-08 02:55:00|81.09|78.29|81.07|78.27|81.1|78.3|81|78.2|0
1644289200000|2022-02-08 03:00:00|81.05|78.25|81.2|78.4|81.33|78.53|81|78.2|0
1644289500000|2022-02-08 03:05:00|81.16|78.36|81.39|78.59|81.39|78.59|81.13|78.33|0
1644289800000|2022-02-08 03:10:00|81.37|78.57|81.42|78.62|81.42|78.62|81.32|78.52|0
1644290100000|2022-02-08 03:15:00|81.39|78.59|81.32|78.52|81.39|78.59|81.16|78.36|0
1644290400000|2022-02-08 03:20:00|81.29|78.49|81.24|78.44|81.35|78.55|81.24|78.44|0
1644290700000|2022-02-08 03:25:00|81.25|78.45|81.06|78.26|81.3|78.5|80.99|78.19|0
1644291000000|2022-02-08 03:30:00|81.04|78.24|81.12|78.32|81.15|78.35|80.96|78.16|0
1644291300000|2022-02-08 03:35:00|81.1|78.3|80.97|78.17|81.1|78.3|80.83|78.03|0
1644291600000|2022-02-08 03:40:00|80.96|78.16|81.08|78.28|81.12|78.32|80.94|78.14|0
1644291900000|2022-02-08 03:45:00|81.1|78.3|81.28|78.48|81.48|78.68|81.08|78.28|0
1644292200000|2022-02-08 03:50:00|81.31|78.51|81.47|78.67|81.47|78.67|81.26|78.46|0
1644292500000|2022-02-08 03:55:00|81.5|78.7|81.39|78.59|81.54|78.74|81.32|78.52|0
1644292800000|2022-02-08 04:00:00|81.37|78.57|81.35|78.55|81.44|78.64|81.27|78.47|0
1644293100000|2022-02-08 04:05:00|81.34|78.54|81.39|78.59|81.47|78.67|81.29|78.49|0
1644293400000|2022-02-08 04:10:00|81.37|78.57|81.33|78.53|81.43|78.63|81.29|78.49|0
1644293700000|2022-02-08 04:15:00|81.32|78.52|81.38|78.58|81.4|78.6|81.29|78.49|0
1644294000000|2022-02-08 04:20:00|81.36|78.56|81.46|78.66|81.53|78.73|81.35|78.55|0
1644294300000|2022-02-08 04:25:00|81.48|78.68|81.43|78.63|81.49|78.69|81.31|78.51|0
1644294600000|2022-02-08 04:30:00|81.46|78.66|81.39|78.59|81.46|78.66|81.34|78.54|0
1644294900000|2022-02-08 04:35:00|81.38|78.58|81.39|78.59|81.42|78.62|81.29|78.49|0
1644295200000|2022-02-08 04:40:00|81.36|78.56|81.39|78.59|81.39|78.59|81.23|78.43|0
1644295500000|2022-02-08 04:45:00|81.36|78.56|81.16|78.36|81.39|78.59|81.14|78.34|0
1644295800000|2022-02-08 04:50:00|81.14|78.34|81.32|78.52|81.39|78.59|81.13|78.33|0
1644296100000|2022-02-08 04:55:00|81.35|78.55|81.19|78.39|81.38|78.58|81.15|78.35|0
1644296400000|2022-02-08 05:00:00|81.22|78.42|81.45|78.65|81.51|78.71|81.15|78.35|0
1644296700000|2022-02-08 05:05:00|81.48|78.68|81.18|78.38|81.51|78.71|81.15|78.35|0
1644297000000|2022-02-08 05:10:00|81.2|78.4|81.34|78.54|81.38|78.58|81.18|78.38|0
1644297300000|2022-02-08 05:15:00|81.38|78.58|81.6|78.8|81.64|78.84|81.38|78.58|0
1644297600000|2022-02-08 05:20:00|81.65|78.85|81.82|79.02|81.87|79.07|81.62|78.82|0
1644297900000|2022-02-08 05:25:00|81.8|79|81.8|79|82.03|79.23|81.7|78.9|0
1644298200000|2022-02-08 05:30:00|81.83|79.03|81.93|79.13|81.93|79.13|81.83|79.03|0
1644298500000|2022-02-08 05:35:00|81.94|79.14|82.19|79.39|82.19|79.39|81.93|79.13|0
1644298800000|2022-02-08 05:40:00|82.22|79.42|82.15|79.35|82.22|79.42|82.15|79.35|0
1644299100000|2022-02-08 05:45:00|82.17|79.37|82.15|79.35|82.22|79.42|82.15|79.35|0
1644299400000|2022-02-08 05:50:00|82.17|79.37|82.12|79.32|82.18|79.38|82.12|79.32|0
1644299700000|2022-02-08 05:55:00|82.13|79.33|81.98|79.18|82.13|79.33|81.82|79.02|0
1644300000000|2022-02-08 06:00:00|82.02|79.22|81.72|78.92|82.21|79.41|81.72|78.92|0
1644300300000|2022-02-08 06:05:00|81.79|78.99|81.62|78.82|81.79|78.99|81.55|78.75|0
1644300600000|2022-02-08 06:10:00|81.59|78.79|81.49|78.69|81.59|78.79|81.23|78.43|0
1644300900000|2022-02-08 06:15:00|81.5|78.7|81.48|78.68|81.55|78.75|81.35|78.55|0
1644301200000|2022-02-08 06:20:00|81.52|78.72|81.61|78.81|81.71|78.91|81.32|78.52|0
1644301500000|2022-02-08 06:25:00|81.57|78.77|81.33|78.53|81.58|78.78|81.22|78.42|0
1644301800000|2022-02-08 06:30:00|81.32|78.52|81.19|78.39|81.41|78.61|81.09|78.29|0
1644302100000|2022-02-08 06:35:00|81.18|78.38|81.1|78.3|81.2|78.4|80.96|78.16|0
1644302400000|2022-02-08 06:40:00|81.09|78.29|80.99|78.19|81.18|78.38|80.95|78.15|0
1644302700000|2022-02-08 06:45:00|80.92|78.12|81.18|78.38|81.18|78.38|80.86|78.06|0
1644303000000|2022-02-08 06:50:00|81.2|78.4|80.74|77.94|81.34|78.54|80.59|77.79|0
1644303300000|2022-02-08 06:55:00|80.72|77.92|80.82|78.02|80.9|78.1|80.59|77.79|0
1644303600000|2022-02-08 07:00:00|80.88|78.08|81.04|78.24|81.13|78.33|80.65|77.85|0
1644303900000|2022-02-08 07:05:00|81.08|78.28|80.7|77.9|81.09|78.29|80.57|77.77|0
1644304200000|2022-02-08 07:10:00|80.67|77.87|80.1|77.3|80.67|77.87|80.08|77.28|0
1644304500000|2022-02-08 07:15:00|80.07|77.27|80.18|77.38|80.28|77.48|80.04|77.24|0
1644304800000|2022-02-08 07:20:00|80.16|77.36|80.34|77.54|80.5|77.7|79.98|77.18|0
1644305100000|2022-02-08 07:25:00|80.37|77.57|80.79|77.99|80.84|78.04|80.37|77.57|0
1644305400000|2022-02-08 07:30:00|80.89|78.09|81.96|79.16|81.99|79.19|80.86|78.06|0
1644305700000|2022-02-08 07:35:00|80.83|78.03|81.81|79.01|82.44|79.64|80.82|78.02|0
1644306000000|2022-02-08 07:40:00|81.8|79|81.78|78.98|81.98|79.18|81.71|78.91|0
1644306300000|2022-02-08 07:45:00|81.81|79.01|81.96|79.16|82.21|79.41|81.61|78.81|0
1644306600000|2022-02-08 07:50:00|81.91|79.11|81.55|78.75|81.91|79.11|81.51|78.71|0
1644306900000|2022-02-08 07:55:00|81.6|78.8|81.82|79.02|81.84|79.04|81.51|78.71|0
1644307200000|2022-02-08 08:00:00|81.71|78.91|81.35|78.55|82.2|79.4|81.22|78.42|0
1644307500000|2022-02-08 08:05:00|81.24|78.84|81.44|79.04|81.52|79.12|81.11|78.71|0
1644307800000|2022-02-08 08:10:00|81.41|79.01|80.87|78.47|81.41|79.01|80.87|78.47|0
1644308100000|2022-02-08 08:15:00|80.85|78.45|81.26|78.86|81.39|78.99|80.85|78.45|0
1644308400000|2022-02-08 08:20:00|81.22|78.82|79.82|77.42|81.22|78.82|79.63|77.23|0
1644308700000|2022-02-08 08:25:00|79.79|77.39|79.6|77.2|80.05|77.65|79.6|77.2|0
1644309000000|2022-02-08 08:30:00|79.58|77.18|79.79|77.39|79.85|77.45|79.37|76.97|0
1644309300000|2022-02-08 08:35:00|79.84|77.44|79.56|77.16|79.98|77.58|79.37|76.97|0
1644309600000|2022-02-08 08:40:00|79.62|77.22|80.01|77.61|80.07|77.67|79.37|76.97|0
1644309900000|2022-02-08 08:45:00|80.04|77.64|79.2|76.8|80.04|77.64|79.2|76.8|0
1644310200000|2022-02-08 08:50:00|79.27|76.87|79.55|77.15|79.7|77.3|79.22|76.82|0
1644310500000|2022-02-08 08:55:00|79.52|77.12|79.67|77.27|79.78|77.38|79.39|76.99|0
1644310800000|2022-02-08 09:00:00|79.65|77.25|79.23|76.83|79.67|77.27|79.2|76.8|0
1644311100000|2022-02-08 09:05:00|79.25|76.85|79.16|76.76|79.52|77.12|79.09|76.69|0
1644311400000|2022-02-08 09:10:00|79.21|76.81|79.32|76.92|79.42|77.02|79.1|76.7|0
1644311700000|2022-02-08 09:15:00|79.31|76.91|78.95|76.55|79.31|76.91|78.83|76.43|0
1644312000000|2022-02-08 09:20:00|78.97|76.57|78.87|76.47|79.03|76.63|78.68|76.28|0
1644312300000|2022-02-08 09:25:00|78.86|76.46|79.14|76.74|79.16|76.76|78.73|76.33|0
1644312600000|2022-02-08 09:30:00|79.16|76.76|79.22|76.82|79.28|76.88|78.96|76.56|0
1644312900000|2022-02-08 09:35:00|79.25|76.85|78.21|75.81|79.73|77.33|78.11|75.71|0
1644313200000|2022-02-08 09:40:00|78.22|75.82|78.4|76|78.54|76.14|78.08|75.68|0
1644313500000|2022-02-08 09:45:00|78.41|76.01|78.3|75.9|78.45|76.05|78.17|75.77|0
1644313800000|2022-02-08 09:50:00|78.32|75.92|78.49|76.09|78.6|76.2|77.3|74.9|0
1644314100000|2022-02-08 09:55:00|78.46|76.06|78.94|76.54|79.1|76.7|78.46|76.06|0
1644314400000|2022-02-08 10:00:00|78.92|76.52|79.27|76.87|79.44|77.04|78.92|76.52|0
1644314700000|2022-02-08 10:05:00|79.31|76.91|79|76.6|79.31|76.91|78.98|76.58|0
1644315000000|2022-02-08 10:10:00|78.98|76.58|79.24|76.84|79.24|76.84|78.92|76.52|0
1644315300000|2022-02-08 10:15:00|79.27|76.87|79.59|77.19|79.72|77.32|79.14|76.74|0
1644315600000|2022-02-08 10:20:00|79.62|77.22|79.78|77.38|79.85|77.45|79.46|77.06|0
1644315900000|2022-02-08 10:25:00|79.88|77.48|79.44|77.04|79.88|77.48|79.26|76.86|0
1644316200000|2022-02-08 10:30:00|79.43|77.03|79.26|76.86|79.49|77.09|79.13|76.73|0
1644316500000|2022-02-08 10:35:00|79.28|76.88|78.56|76.16|79.34|76.94|78.53|76.13|0
1644316800000|2022-02-08 10:40:00|79.31|76.91|79.2|76.8|79.41|77.01|79.13|76.73|0
1644317100000|2022-02-08 10:45:00|79.16|76.76|79.03|76.63|79.32|76.92|79.03|76.63|0
1644317400000|2022-02-08 10:50:00|79|76.6|79.34|76.94|79.37|76.97|78.9|76.5|0
1644317700000|2022-02-08 10:55:00|79.35|76.95|79.22|76.82|79.35|76.95|79.16|76.76|0
1644318000000|2022-02-08 11:00:00|79.19|76.79|79.46|77.06|79.9|77.5|79.09|76.69|0
1644318300000|2022-02-08 11:05:00|79.45|77.05|79.67|77.27|79.67|77.27|79.19|76.79|0
1644318600000|2022-02-08 11:10:00|79.64|77.24|79.77|77.37|79.86|77.46|79.57|77.17|0
1644318900000|2022-02-08 11:15:00|79.73|77.33|79.93|77.53|80.02|77.62|79.54|77.14|0
1644319200000|2022-02-08 11:20:00|79.89|77.49|80.04|77.64|80.15|77.75|79.7|77.3|0
1644319500000|2022-02-08 11:25:00|80.06|77.66|79.62|77.22|80.3|77.9|79.55|77.15|0
1644319800000|2022-02-08 11:30:00|79.64|77.24|79.49|77.09|79.64|77.24|79.26|76.86|0
1644320100000|2022-02-08 11:35:00|79.52|77.12|80.17|77.77|80.2|77.8|79.33|76.93|0
1644320400000|2022-02-08 11:40:00|80.14|77.74|79.84|77.44|80.17|77.77|79.5|77.1|0
1644320700000|2022-02-08 11:45:00|79.91|77.51|80.3|77.9|80.43|78.03|79.91|77.51|0
1644321000000|2022-02-08 11:50:00|80.26|77.86|79.84|77.44|80.31|77.91|79.81|77.41|0
1644321300000|2022-02-08 11:55:00|79.87|77.47|79.58|77.18|79.97|77.57|79.58|77.18|0
1644321600000|2022-02-08 12:00:00|79.64|77.24|80.8|78.4|80.8|78.4|79.56|77.16|0
1644321900000|2022-02-08 12:05:00|80.77|78.37|80.31|77.91|80.87|78.47|80.26|77.86|0
1644322200000|2022-02-08 12:10:00|80.29|77.89|80.21|77.81|80.45|78.05|80.11|77.71|0
1644322500000|2022-02-08 12:15:00|80.24|77.84|80.6|78.2|81.22|78.82|80.21|77.81|0
1644322800000|2022-02-08 12:20:00|80.62|78.22|81.11|78.71|81.29|78.89|80.6|78.2|0
1644323100000|2022-02-08 12:25:00|81.06|78.66|80.76|78.36|81.25|78.85|80.73|78.33|0
1644323400000|2022-02-08 12:30:00|80.79|78.39|80.61|78.21|80.89|78.49|80.5|78.1|0
1644323700000|2022-02-08 12:35:00|80.63|78.23|81.31|78.91|82.27|79.87|80.53|78.13|0
1644324000000|2022-02-08 12:40:00|81.3|78.9|81.61|79.21|81.69|79.29|81.3|78.9|0
1644324300000|2022-02-08 12:45:00|81.62|79.22|81.42|79.02|81.74|79.34|81.36|78.96|0
1644324600000|2022-02-08 12:50:00|81.39|78.99|81.54|79.14|81.79|79.39|81.32|78.92|0
1644324900000|2022-02-08 12:55:00|81.55|79.15|81.16|78.76|81.65|79.25|81.06|78.66|0
1644325200000|2022-02-08 13:00:00|81.19|78.79|80.99|78.59|81.26|78.86|80.83|78.43|0
1644325500000|2022-02-08 13:05:00|81.02|78.62|80.6|78.2|81.06|78.66|80.39|77.99|0
1644325800000|2022-02-08 13:10:00|80.63|78.23|80.53|78.13|80.71|78.31|80.47|78.07|0
1644326100000|2022-02-08 13:15:00|80.56|78.16|80.5|78.1|80.69|78.29|80.37|77.97|0
1644326400000|2022-02-08 13:20:00|80.46|78.06|80.62|78.22|80.69|78.29|80.36|77.96|0
1644326700000|2022-02-08 13:25:00|80.66|78.26|80.82|78.42|80.82|78.42|80.56|78.16|0
1644327000000|2022-02-08 13:30:00|80.8|78.4|80.88|78.48|81.11|78.71|80.69|78.29|0
1644327300000|2022-02-08 13:35:00|80.85|78.45|81|78.6|81.04|78.64|80.69|78.29|0
1644327600000|2022-02-08 13:40:00|81.01|78.61|81.17|78.77|81.29|78.89|80.98|78.58|0
1644327900000|2022-02-08 13:45:00|81.13|78.73|81.3|78.9|81.37|78.97|81.13|78.73|0
1644328200000|2022-02-08 13:50:00|81.27|78.87|81.01|78.61|81.52|79.12|80.91|78.51|0
1644328500000|2022-02-08 13:55:00|81.07|78.67|80.82|78.42|81.1|78.7|80.64|78.24|0
1644328800000|2022-02-08 14:00:00|80.79|78.39|80.71|78.31|80.87|78.47|80.56|78.16|0
1644329100000|2022-02-08 14:05:00|80.72|78.32|80.92|78.52|80.97|78.57|80.64|78.24|0
1644329400000|2022-02-08 14:10:00|80.9|78.5|81.1|78.7|81.1|78.7|80.67|78.27|0
1644329700000|2022-02-08 14:15:00|81.13|78.73|81.19|78.79|81.29|78.89|81.1|78.7|0
1644330000000|2022-02-08 14:20:00|81.26|78.86|80.93|78.53|81.29|78.89|80.9|78.5|0
1644330300000|2022-02-08 14:25:00|80.9|78.5|80.99|78.59|81.09|78.69|80.6|78.2|0
1644330600000|2022-02-08 14:30:00|80.96|78.56|81.29|78.89|81.45|79.05|79.95|77.55|0
1644330900000|2022-02-08 14:35:00|81.22|78.82|80.43|78.03|81.22|78.82|80.04|77.64|0
1644331200000|2022-02-08 14:40:00|80.47|78.07|80.19|77.79|80.68|78.28|78.68|76.28|0
1644331500000|2022-02-08 14:45:00|79.99|77.59|80.35|77.95|80.41|78.01|79.36|76.96|0
1644331800000|2022-02-08 14:50:00|80.28|77.88|80.38|77.98|80.97|78.57|79.83|77.43|0
1644332100000|2022-02-08 14:55:00|80.28|77.88|80.57|78.17|80.71|78.31|79.95|77.55|0
1644332400000|2022-02-08 15:00:00|80.7|78.3|81.73|79.33|82.09|79.69|80.7|78.3|0
1644332700000|2022-02-08 15:05:00|81.79|79.39|80.68|78.28|81.92|79.52|80.54|78.14|0
1644333000000|2022-02-08 15:10:00|80.75|78.35|80.54|78.14|81.13|78.73|80.5|78.1|0
1644333300000|2022-02-08 15:15:00|80.53|78.13|80.06|77.66|80.57|78.17|79.52|77.12|0
1644333600000|2022-02-08 15:20:00|80.01|77.61|80.01|77.61|80.24|77.84|79.72|77.32|0
1644333900000|2022-02-08 15:25:00|80.04|77.64|80.69|78.29|81.09|78.69|79.81|77.41|0
1644334200000|2022-02-08 15:30:00|80.71|78.31|80.76|78.36|80.86|78.46|80.23|77.83|0
1644334500000|2022-02-08 15:35:00|80.72|78.32|80.13|77.73|81.28|78.88|79.87|77.47|0
1644334800000|2022-02-08 15:40:00|80.17|77.77|79.9|77.5|80.59|78.19|79.9|77.5|0
1644335100000|2022-02-08 15:45:00|79.94|77.54|78.49|76.09|79.94|77.54|78.03|75.63|0
1644335400000|2022-02-08 15:50:00|78.44|76.04|78.09|75.69|78.6|76.2|77.83|75.43|0
1644335700000|2022-02-08 15:55:00|78.18|75.78|78.25|75.85|78.34|75.94|77.93|75.53|0
1644336000000|2022-02-08 16:00:00|78.28|75.88|77.29|74.89|78.31|75.91|77.23|74.83|0
1644336300000|2022-02-08 16:05:00|77.26|74.86|77.2|74.8|77.67|75.27|77.04|74.64|0
1644336600000|2022-02-08 16:10:00|77.23|74.83|76.88|74.48|77.51|75.11|76.85|74.45|0
1644336900000|2022-02-08 16:15:00|76.82|74.42|76.66|74.26|77.04|74.64|76.5|74.1|0
1644337200000|2022-02-08 16:20:00|76.56|74.16|77.03|74.63|77.29|74.89|76.53|74.13|0
1644337500000|2022-02-08 16:25:00|77|74.6|76.87|74.47|77.28|74.88|76.78|74.38|0
1644337800000|2022-02-08 16:30:00|76.78|74.38|75.8|73.4|77.55|75.15|75.61|73.21|0
1644338100000|2022-02-08 16:35:00|75.83|73.43|75.55|73.15|76.08|73.68|75.48|73.08|0
1644338400000|2022-02-08 16:40:00|75.53|73.13|75.48|73.08|75.72|73.32|75.36|72.96|0
1644338700000|2022-02-08 16:45:00|75.42|73.02|75.48|73.08|75.51|73.11|75.17|72.77|0
1644339000000|2022-02-08 16:50:00|75.45|73.05|75.39|72.99|75.7|73.3|75.2|72.8|0
1644339300000|2022-02-08 16:55:00|75.36|72.96|75.23|72.83|75.39|72.99|75.05|72.65|0
1644339600000|2022-02-08 17:00:00|75.15|72.75|75.26|72.86|75.29|72.89|74.77|72.37|0
1644339900000|2022-02-08 17:05:00|75.23|72.83|75.69|73.29|75.85|73.45|75.23|72.83|0
1644340200000|2022-02-08 17:10:00|75.66|73.26|75.75|73.35|75.78|73.38|75.41|73.01|0
1644340500000|2022-02-08 17:15:00|75.72|73.32|75.58|73.18|75.94|73.54|75.44|73.04|0
1644340800000|2022-02-08 17:20:00|75.59|73.19|75.28|72.88|75.69|73.29|75.13|72.73|0
1644341100000|2022-02-08 17:25:00|75.25|72.85|75.19|72.79|75.41|73.01|75.13|72.73|0
1644341400000|2022-02-08 17:30:00|75.16|72.76|74.48|72.08|75.16|72.76|74.48|72.08|0
1644341700000|2022-02-08 17:35:00|74.51|72.11|74.08|71.68|74.6|72.2|73.96|71.56|0
1644342000000|2022-02-08 17:40:00|74.05|71.65|74.08|71.68|74.08|71.68|73.78|71.38|0
1644342300000|2022-02-08 17:45:00|74.05|71.65|74.35|71.95|74.45|72.05|73.93|71.53|0
1644342600000|2022-02-08 17:50:00|74.32|71.92|74.29|71.89|74.38|71.98|74.14|71.74|0
1644342900000|2022-02-08 17:55:00|74.26|71.86|74.56|72.16|74.66|72.26|74.23|71.83|0
1644343200000|2022-02-08 18:00:00|74.6|72.2|74.65|72.25|74.87|72.47|74.53|72.13|0
1644343500000|2022-02-08 18:05:00|74.62|72.22|74.85|72.45|74.93|72.53|74.5|72.1|0
1644343800000|2022-02-08 18:10:00|74.84|72.44|74.56|72.16|75.05|72.65|74.53|72.13|0
1644344100000|2022-02-08 18:15:00|74.59|72.19|75.11|72.71|75.54|73.14|74.59|72.19|0
1644344400000|2022-02-08 18:20:00|75.08|72.68|75.32|72.92|75.36|72.96|74.96|72.56|0
1644344700000|2022-02-08 18:25:00|75.36|72.96|75.48|73.08|75.73|73.33|75.32|72.92|0
1644345000000|2022-02-08 18:30:00|75.42|73.02|75|72.6|75.51|73.11|74.92|72.52|0
1644345300000|2022-02-08 18:35:00|74.98|72.58|75.26|72.86|75.41|73.01|74.64|72.24|0
1644345600000|2022-02-08 18:40:00|75.29|72.89|75.44|73.04|75.6|73.2|75.16|72.76|0
1644345900000|2022-02-08 18:45:00|75.41|73.01|75.16|72.76|75.69|73.29|75.16|72.76|0
1644346200000|2022-02-08 18:50:00|75.19|72.79|75.38|72.98|75.67|73.27|75.19|72.79|0
1644346500000|2022-02-08 18:55:00|75.34|72.94|74.85|72.45|75.38|72.98|74.82|72.42|0
1644346800000|2022-02-08 19:00:00|74.82|72.42|74.68|72.28|74.97|72.57|74.66|72.26|0
1644347100000|2022-02-08 19:05:00|74.54|72.14|74.65|72.25|74.65|72.25|74.27|71.87|0
1644347400000|2022-02-08 19:10:00|74.63|72.23|74.75|72.35|74.91|72.51|74.63|72.23|0
1644347700000|2022-02-08 19:15:00|74.78|72.38|75.24|72.84|75.4|73|74.69|72.29|0
1644348000000|2022-02-08 19:20:00|75.21|72.81|76.24|73.84|76.39|73.99|75.21|72.81|0
1644348300000|2022-02-08 19:25:00|76.17|73.77|76.58|74.18|76.74|74.34|76.14|73.74|0
1644348600000|2022-02-08 19:30:00|76.61|74.21|76.11|73.71|76.77|74.37|76.08|73.68|0
1644348900000|2022-02-08 19:35:00|76.08|73.68|77.24|74.84|77.36|74.96|75.98|73.58|0
1644349200000|2022-02-08 19:40:00|77.2|74.8|76.95|74.55|77.33|74.93|76.79|74.39|0
1644349500000|2022-02-08 19:45:00|77.08|74.68|77.04|74.64|77.52|75.12|76.79|74.39|0
1644349800000|2022-02-08 19:50:00|77.01|74.61|76.47|74.07|77.14|74.74|76.47|74.07|0
1644350100000|2022-02-08 19:55:00|76.49|74.09|76.9|74.5|77.12|74.72|76.47|74.07|0
1644350400000|2022-02-08 20:00:00|76.98|74.58|76.75|74.35|77.62|75.22|76.57|74.17|0
1644350700000|2022-02-08 20:05:00|76.72|74.32|76.44|74.04|77.13|74.73|76.34|73.94|0
1644351000000|2022-02-08 20:10:00|76.41|74.01|74.01|71.61|76.47|74.07|73.53|71.13|0
1644351300000|2022-02-08 20:15:00|74.02|71.62|73.78|71.38|74.21|71.81|73.57|71.17|0
1644351600000|2022-02-08 20:20:00|73.9|71.5|74.16|71.76|74.39|71.99|73.72|71.32|0
1644351900000|2022-02-08 20:25:00|74.08|71.68|74.35|71.95|74.72|72.32|74.08|71.68|0
1644352200000|2022-02-08 20:30:00|74.25|71.85|73.59|71.19|74.48|72.08|73.32|70.92|0
1644352500000|2022-02-08 20:35:00|73.56|71.16|73.83|71.43|74.26|71.86|73.56|71.16|0
1644352800000|2022-02-08 20:40:00|73.86|71.46|73.89|71.49|73.89|71.49|73.19|70.79|0
1644353100000|2022-02-08 20:45:00|73.92|71.52|73.68|71.28|74.32|71.92|73.37|70.97|0
1644353400000|2022-02-08 20:50:00|73.52|71.12|72.74|70.34|74.19|71.79|72.59|70.19|0
1644353700000|2022-02-08 20:55:00|72.83|70.43|72.69|70.29|74.36|71.96|71.38|68.98|0
1644354000000|2022-02-08 21:00:00|72.57|70.17|72.09|69.69|72.75|70.35|72.03|69.63|0
1644354300000|2022-02-08 21:05:00|72.06|69.66|71.73|69.33|72.09|69.69|71.55|69.15|0
1644354600000|2022-02-08 21:10:00|71.76|69.36|72.18|69.78|72.18|69.78|71.64|69.24|0
1644354900000|2022-02-08 21:15:00|72.44|69.64|72.17|69.37|72.44|69.64|72.05|69.25|0
1644355200000|2022-02-08 21:20:00|72.15|69.35|72.16|69.36|72.19|69.39|72.08|69.28|0
1644355500000|2022-02-08 21:25:00|72.13|69.33|72.13|69.33|72.19|69.39|72.1|69.3|0
1644355800000|2022-02-08 21:30:00|72.16|69.36|72.1|69.3|72.19|69.39|72.04|69.24|0
1644356100000|2022-02-08 21:35:00|72.13|69.33|72.1|69.3|72.16|69.36|72.07|69.27|0
1644356400000|2022-02-08 21:40:00|72.08|69.28|72.19|69.39|72.19|69.39|72.08|69.28|0
1644356700000|2022-02-08 21:45:00|72.17|69.37|72.18|69.38|72.19|69.39|72.1|69.3|0
1644357000000|2022-02-08 21:50:00|72.15|69.35|72.18|69.38|72.18|69.38|72.15|69.35|0
1644357300000|2022-02-08 21:55:00|72.15|69.35|72.12|69.32|72.18|69.38|72.11|69.31|0
1644357600000|2022-02-08 22:00:00|72.08|69.28|72.12|69.32|72.12|69.32|72.08|69.28|0
1644357900000|2022-02-08 22:05:00|72.13|69.33|72.17|69.37|72.17|69.37|72.12|69.32|0
1644358200000|2022-02-08 22:10:00|72.14|69.34|72.13|69.33|72.18|69.38|72.13|69.33|0
1644358500000|2022-02-08 22:15:00|72.14|69.34|72.19|69.39|72.2|69.4|72.14|69.34|0
1644358800000|2022-02-08 22:20:00|72.18|69.38|72.19|69.39|72.19|69.39|72.18|69.38|0
1644359100000|2022-02-08 22:25:00|72.21|69.41|72.21|69.41|72.22|69.42|72.18|69.38|0
1644359400000|2022-02-08 22:30:00|72.18|69.38|72.2|69.4|72.21|69.41|72.18|69.38|0
1644359700000|2022-02-08 22:35:00|72.22|69.42|72.17|69.37|72.22|69.42|72.16|69.36|0
1644360000000|2022-02-08 22:40:00|72.16|69.36|72.19|69.39|72.19|69.39|72.15|69.35|0
1644360300000|2022-02-08 22:45:00|72.18|69.38|72.19|69.39|72.19|69.39|72.16|69.36|0
1644360600000|2022-02-08 22:50:00|72.18|69.38|72.17|69.37|72.2|69.4|72.17|69.37|0
1644360900000|2022-02-08 22:55:00|72.16|69.36|72.17|69.37|72.17|69.37|72.16|69.36|0
1644361200000|2022-02-08 23:00:00|71.94|69.14|71.89|69.09|72.13|69.33|71.86|69.06|0
1644361500000|2022-02-08 23:05:00|71.86|69.06|71.74|68.94|71.86|69.06|71.65|68.85|0
1644361800000|2022-02-08 23:10:00|71.71|68.91|71.72|68.92|71.77|68.97|71.62|68.82|0
1644362100000|2022-02-08 23:15:00|71.71|68.91|71.74|68.94|71.83|69.03|71.62|68.82|0
1644362400000|2022-02-08 23:20:00|71.71|68.91|71.39|68.59|71.71|68.91|71.36|68.56|0
1644362700000|2022-02-08 23:25:00|71.35|68.55|71.32|68.52|71.47|68.67|71.11|68.31|0
1644363000000|2022-02-08 23:30:00|71.3|68.5|71.41|68.61|71.44|68.64|71.29|68.49|0
1644363300000|2022-02-08 23:35:00|71.38|68.58|71.55|68.75|71.58|68.78|71.38|68.58|0
1644363600000|2022-02-08 23:40:00|71.54|68.74|71.33|68.53|71.54|68.74|71.28|68.48|0
1644363900000|2022-02-08 23:45:00|71.34|68.54|71.52|68.72|71.55|68.75|71.28|68.48|0
1644364200000|2022-02-08 23:50:00|71.5|68.7|71.24|68.44|71.55|68.75|71.16|68.36|0
1644364500000|2022-02-08 23:55:00|71.25|68.45|71.26|68.46|71.38|68.58|71.25|68.45|0
1644364800000|2022-02-09 00:00:00|71.23|68.43|71.31|68.51|71.51|68.71|71.19|68.39|0
1644365100000|2022-02-09 00:05:00|71.28|68.48|71.19|68.39|71.28|68.48|71.07|68.27|0
1644365400000|2022-02-09 00:10:00|71.16|68.36|71.36|68.56|71.42|68.62|71.16|68.36|0
1644365700000|2022-02-09 00:15:00|71.39|68.59|71.49|68.69|71.52|68.72|71.36|68.56|0
1644366000000|2022-02-09 00:20:00|71.48|68.68|71.74|68.94|71.8|69|71.42|68.62|0
1644366300000|2022-02-09 00:25:00|71.71|68.91|71.83|69.03|71.83|69.03|71.65|68.85|0
1644366600000|2022-02-09 00:30:00|71.86|69.06|71.86|69.06|72.04|69.24|71.83|69.03|0
1644366900000|2022-02-09 00:35:00|71.89|69.09|71.78|68.98|71.92|69.12|71.78|68.98|0
1644367200000|2022-02-09 00:40:00|71.77|68.97|71.83|69.03|71.89|69.09|71.77|68.97|0
1644367500000|2022-02-09 00:45:00|71.84|69.04|71.65|68.85|71.86|69.06|71.63|68.83|0
1644367800000|2022-02-09 00:50:00|71.68|68.88|71.67|68.87|71.79|68.99|71.65|68.85|0
1644368100000|2022-02-09 00:55:00|71.7|68.9|71.82|69.02|71.87|69.07|71.66|68.86|0
1644368400000|2022-02-09 01:00:00|71.88|69.08|71.94|69.14|72.09|69.29|71.85|69.05|0
1644368700000|2022-02-09 01:05:00|71.91|69.11|71.7|68.9|71.97|69.17|71.66|68.86|0
1644369000000|2022-02-09 01:10:00|71.67|68.87|71.7|68.9|71.73|68.93|71.61|68.81|0
1644369300000|2022-02-09 01:15:00|71.67|68.87|71.83|69.03|71.87|69.07|71.61|68.81|0
1644369600000|2022-02-09 01:20:00|71.84|69.04|71.84|69.04|71.9|69.1|71.81|69.01|0
1644369900000|2022-02-09 01:25:00|71.81|69.01|71.66|68.86|71.81|69.01|71.66|68.86|0
1644370200000|2022-02-09 01:30:00|71.6|68.8|71.6|68.8|71.66|68.86|71.39|68.59|0
1644370500000|2022-02-09 01:35:00|71.57|68.77|71.45|68.65|71.72|68.92|71.42|68.62|0
1644370800000|2022-02-09 01:40:00|71.44|68.64|71.24|68.44|71.48|68.68|71.18|68.38|0
1644371100000|2022-02-09 01:45:00|71.18|68.38|71.24|68.44|71.33|68.53|71.18|68.38|0
1644371400000|2022-02-09 01:50:00|71.26|68.46|71.57|68.77|71.57|68.77|71.24|68.44|0
1644371700000|2022-02-09 01:55:00|71.55|68.75|71.62|68.82|71.62|68.82|71.48|68.68|0
1644372000000|2022-02-09 02:00:00|71.59|68.79|71.44|68.64|71.62|68.82|71.35|68.55|0
1644372300000|2022-02-09 02:05:00|71.43|68.63|71.56|68.76|71.65|68.85|71.41|68.61|0
1644372600000|2022-02-09 02:10:00|71.53|68.73|71.57|68.77|71.62|68.82|71.53|68.73|0
1644372900000|2022-02-09 02:15:00|71.59|68.79|71.57|68.77|71.59|68.79|71.53|68.73|0
1644373200000|2022-02-09 02:20:00|71.56|68.76|71.53|68.73|71.59|68.79|71.53|68.73|0
1644373500000|2022-02-09 02:25:00|71.55|68.75|71.64|68.84|71.64|68.84|71.53|68.73|0
1644373800000|2022-02-09 02:30:00|71.7|68.9|71.73|68.93|71.82|69.02|71.64|68.84|0
1644374100000|2022-02-09 02:35:00|71.76|68.96|71.82|69.02|71.85|69.05|71.76|68.96|0
1644374400000|2022-02-09 02:40:00|71.79|68.99|71.76|68.96|71.82|69.02|71.73|68.93|0
1644374700000|2022-02-09 02:45:00|71.73|68.93|71.75|68.95|71.78|68.98|71.67|68.87|0
1644375000000|2022-02-09 02:50:00|71.77|68.97|71.66|68.86|71.78|68.98|71.66|68.86|0
1644375300000|2022-02-09 02:55:00|71.68|68.88|71.6|68.8|71.69|68.89|71.6|68.8|0
1644375600000|2022-02-09 03:00:00|71.59|68.79|71.51|68.71|71.6|68.8|71.51|68.71|0
1644375900000|2022-02-09 03:05:00|71.54|68.74|71.33|68.53|71.54|68.74|71.3|68.5|0
1644376200000|2022-02-09 03:10:00|71.32|68.52|71.36|68.56|71.36|68.56|71.26|68.46|0
1644376500000|2022-02-09 03:15:00|71.38|68.58|71.27|68.47|71.4|68.6|71.27|68.47|0
1644376800000|2022-02-09 03:20:00|71.24|68.44|71.3|68.5|71.33|68.53|71.21|68.41|0
1644377100000|2022-02-09 03:25:00|71.33|68.53|71.27|68.47|71.34|68.54|71.24|68.44|0
1644377400000|2022-02-09 03:30:00|71.24|68.44|70.65|67.85|71.27|68.47|70.65|67.85|0
1644377700000|2022-02-09 03:35:00|70.68|67.88|70.76|67.96|70.79|67.99|70.65|67.85|0
1644378000000|2022-02-09 03:40:00|70.75|67.95|70.79|67.99|70.79|67.99|70.7|67.9|0
1644378300000|2022-02-09 03:45:00|70.8|68|70.73|67.93|70.82|68.02|70.67|67.87|0
1644378600000|2022-02-09 03:50:00|70.76|67.96|70.67|67.87|70.77|67.97|70.67|67.87|0
1644378900000|2022-02-09 03:55:00|70.7|67.9|70.76|67.96|70.79|67.99|70.7|67.9|0
1644379200000|2022-02-09 04:00:00|70.75|67.95|70.67|67.87|70.78|67.98|70.67|67.87|0
1644379500000|2022-02-09 04:05:00|70.65|67.85|70.42|67.62|71.01|68.21|70.27|67.47|0
1644379800000|2022-02-09 04:10:00|70.54|67.74|70.73|67.93|70.8|68|70.54|67.74|0
1644380100000|2022-02-09 04:15:00|70.71|67.91|70.65|67.85|70.71|67.91|70.57|67.77|0
1644380400000|2022-02-09 04:20:00|70.62|67.82|70.51|67.71|70.67|67.87|70.51|67.71|0
1644380700000|2022-02-09 04:25:00|70.53|67.73|70.71|67.91|70.71|67.91|70.53|67.73|0
1644381000000|2022-02-09 04:30:00|70.72|67.92|70.8|68|70.8|68|70.71|67.91|0
1644381300000|2022-02-09 04:35:00|70.82|68.02|70.73|67.93|70.88|68.08|70.73|67.93|0
1644381600000|2022-02-09 04:40:00|70.76|67.96|70.67|67.87|70.76|67.96|70.65|67.85|0
1644381900000|2022-02-09 04:45:00|70.69|67.89|70.61|67.81|70.7|67.9|70.56|67.76|0
1644382200000|2022-02-09 04:50:00|70.6|67.8|70.47|67.67|70.61|67.81|70.47|67.67|0
1644382500000|2022-02-09 04:55:00|70.44|67.64|70.32|67.52|70.47|67.67|70.29|67.49|0
1644382800000|2022-02-09 05:00:00|70.29|67.49|70.32|67.52|70.44|67.64|70.29|67.49|0
1644383100000|2022-02-09 05:05:00|70.3|67.5|70.14|67.34|70.3|67.5|70.13|67.33|0
1644383400000|2022-02-09 05:10:00|70.17|67.37|70.37|67.57|70.37|67.57|70.14|67.34|0
1644383700000|2022-02-09 05:15:00|70.34|67.54|70.34|67.54|70.39|67.59|70.28|67.48|0
1644384000000|2022-02-09 05:20:00|70.37|67.57|70.4|67.6|70.4|67.6|70.31|67.51|0
1644384300000|2022-02-09 05:25:00|70.37|67.57|70.31|67.51|70.4|67.6|70.28|67.48|0
1644384600000|2022-02-09 05:30:00|70.34|67.54|70.44|67.64|70.45|67.65|70.31|67.51|0
1644384900000|2022-02-09 05:35:00|70.42|67.62|70.48|67.68|70.51|67.71|70.39|67.59|0
1644385200000|2022-02-09 05:40:00|70.51|67.71|70.27|67.47|70.51|67.71|70.27|67.47|0
1644385500000|2022-02-09 05:45:00|70.25|67.45|70.4|67.6|70.43|67.63|70.19|67.39|0
1644385800000|2022-02-09 05:50:00|70.42|67.62|70.55|67.75|70.59|67.79|70.33|67.53|0
1644386100000|2022-02-09 05:55:00|70.53|67.73|70.65|67.85|70.65|67.85|70.45|67.65|0
1644386400000|2022-02-09 06:00:00|70.64|67.84|70.53|67.73|70.64|67.84|70.5|67.7|0
1644386700000|2022-02-09 06:05:00|70.5|67.7|70.62|67.82|70.62|67.82|70.5|67.7|0
1644387000000|2022-02-09 06:10:00|70.63|67.83|70.7|67.9|70.85|68.05|70.59|67.79|0
1644387300000|2022-02-09 06:15:00|70.72|67.92|70.73|67.93|70.76|67.96|70.6|67.8|0
1644387600000|2022-02-09 06:20:00|70.72|67.92|70.73|67.93|70.8|68|70.67|67.87|0
1644387900000|2022-02-09 06:25:00|70.7|67.9|70.67|67.87|70.76|67.96|70.61|67.81|0
1644388200000|2022-02-09 06:30:00|70.7|67.9|70.52|67.72|70.7|67.9|70.52|67.72|0
1644388500000|2022-02-09 06:35:00|70.54|67.74|70.46|67.66|70.55|67.75|70.37|67.57|0
1644388800000|2022-02-09 06:40:00|70.43|67.63|70.55|67.75|70.59|67.79|70.43|67.63|0
1644389100000|2022-02-09 06:45:00|70.56|67.76|70.81|68.01|70.81|68.01|70.55|67.75|0
1644389400000|2022-02-09 06:50:00|70.79|67.99|70.7|67.9|70.88|68.08|70.7|67.9|0
1644389700000|2022-02-09 06:55:00|70.69|67.89|70.86|68.06|70.88|68.08|70.67|67.87|0
1644390000000|2022-02-09 07:00:00|70.89|68.09|70.83|68.03|70.89|68.09|70.59|67.79|0
1644390300000|2022-02-09 07:05:00|70.86|68.06|70.83|68.03|70.96|68.16|70.8|68|0
1644390600000|2022-02-09 07:10:00|70.8|68|70.93|68.13|70.98|68.18|70.73|67.93|0
1644390900000|2022-02-09 07:15:00|70.92|68.12|71.25|68.45|71.25|68.45|70.87|68.07|0
1644391200000|2022-02-09 07:20:00|71.33|68.53|71.47|68.67|71.61|68.81|71.21|68.41|0
1644391500000|2022-02-09 07:25:00|71.48|68.68|71.49|68.69|71.79|68.99|71.35|68.55|0
1644391800000|2022-02-09 07:30:00|71.52|68.72|71.37|68.57|71.7|68.9|71.37|68.57|0
1644392100000|2022-02-09 07:35:00|71.39|68.59|71.91|69.11|71.99|69.19|71.37|68.57|0
1644392400000|2022-02-09 07:40:00|71.93|69.13|71.9|69.1|72.2|69.4|71.85|69.05|0
1644392700000|2022-02-09 07:45:00|71.87|69.07|71.9|69.1|72.05|69.25|71.75|68.95|0
1644393000000|2022-02-09 07:50:00|71.96|69.16|71.81|69.01|72.05|69.25|71.81|69.01|0
1644393300000|2022-02-09 07:55:00|71.84|69.04|71.72|68.92|71.87|69.07|71.72|68.92|0
1644393600000|2022-02-09 08:00:00|71.75|68.95|71.78|68.98|71.84|69.04|71.48|68.68|0
1644393900000|2022-02-09 08:05:00|71.55|69.15|71.61|69.21|71.84|69.44|71.37|68.97|0
1644394200000|2022-02-09 08:10:00|71.53|69.13|71.4|69|71.71|69.31|71.28|68.88|0
1644394500000|2022-02-09 08:15:00|71.32|68.92|71.22|68.82|71.4|69|71.07|68.67|0
1644394800000|2022-02-09 08:20:00|71.19|68.79|71.2|68.8|71.33|68.93|71.01|68.61|0
1644395100000|2022-02-09 08:25:00|71.23|68.83|71.36|68.96|71.64|69.24|71.07|68.67|0
1644395400000|2022-02-09 08:30:00|71.41|69.01|71.15|68.75|71.72|69.32|71.12|68.72|0
1644395700000|2022-02-09 08:35:00|71.14|68.74|70.83|68.43|71.18|68.78|70.83|68.43|0
1644396000000|2022-02-09 08:40:00|70.86|68.46|70.53|68.13|70.86|68.46|70.46|68.06|0
1644396300000|2022-02-09 08:45:00|70.47|68.07|69.36|66.96|70.94|68.54|69.35|66.95|0
1644396600000|2022-02-09 08:50:00|69.26|66.86|69.17|66.77|69.44|67.04|69.03|66.63|0
1644396900000|2022-02-09 08:55:00|69.19|66.79|69.48|67.08|69.49|67.09|69.12|66.72|0
1644397200000|2022-02-09 09:00:00|69.49|67.09|69.52|67.12|69.62|67.22|69.29|66.89|0
1644397500000|2022-02-09 09:05:00|69.55|67.15|69.08|66.68|69.55|67.15|69.05|66.65|0
1644397800000|2022-02-09 09:10:00|69.03|66.63|69.04|66.64|69.17|66.77|68.94|66.54|0
1644398100000|2022-02-09 09:15:00|69.02|66.62|69.02|66.62|69.31|66.91|69.02|66.62|0
1644398400000|2022-02-09 09:20:00|69.01|66.61|69.16|66.76|69.22|66.82|68.98|66.58|0
1644398700000|2022-02-09 09:25:00|69.14|66.74|69.31|66.91|69.39|66.99|69.14|66.74|0
1644399000000|2022-02-09 09:30:00|69.34|66.94|69.13|66.73|69.39|66.99|69.07|66.67|0
1644399300000|2022-02-09 09:35:00|69.1|66.7|69.19|66.79|69.28|66.88|69.05|66.65|0
1644399600000|2022-02-09 09:40:00|69.22|66.82|69.22|66.82|69.25|66.85|69.01|66.61|0
1644399900000|2022-02-09 09:45:00|69.2|66.8|69.29|66.89|69.33|66.93|69.19|66.79|0
1644400200000|2022-02-09 09:50:00|69.27|66.87|69.44|67.04|69.47|67.07|69.27|66.87|0
1644400500000|2022-02-09 09:55:00|69.47|67.07|69.49|67.09|69.5|67.1|69.31|66.91|0
1644400800000|2022-02-09 10:00:00|69.5|67.1|69.37|66.97|69.61|67.21|69.3|66.9|0
1644401100000|2022-02-09 10:05:00|69.35|66.95|69.15|66.75|69.4|67|69.06|66.66|0
1644401400000|2022-02-09 10:10:00|69.16|66.76|68.79|66.39|69.25|66.85|68.75|66.35|0
1644401700000|2022-02-09 10:15:00|68.77|66.37|68.76|66.36|68.95|66.55|68.72|66.32|0
1644402000000|2022-02-09 10:20:00|68.77|66.37|68.81|66.41|68.82|66.42|68.69|66.29|0
1644402300000|2022-02-09 10:25:00|68.8|66.4|68.91|66.51|68.97|66.57|68.8|66.4|0
1644402600000|2022-02-09 10:30:00|68.88|66.48|68.94|66.54|69.04|66.64|68.71|66.31|0
1644402900000|2022-02-09 10:35:00|68.95|66.55|69.1|66.7|69.14|66.74|68.88|66.48|0
1644403200000|2022-02-09 10:40:00|69.08|66.68|68.88|66.48|69.08|66.68|68.82|66.42|0
1644403500000|2022-02-09 10:45:00|68.91|66.51|68.99|66.59|68.99|66.59|68.82|66.42|0
1644403800000|2022-02-09 10:50:00|69.05|66.65|68.83|66.43|69.05|66.65|68.79|66.39|0
1644404100000|2022-02-09 10:55:00|68.85|66.45|68.93|66.53|68.99|66.59|68.79|66.39|0
1644404400000|2022-02-09 11:00:00|68.87|66.47|69.13|66.73|69.13|66.73|68.87|66.47|0
1644404700000|2022-02-09 11:05:00|69.1|66.7|69.1|66.7|69.33|66.93|69.07|66.67|0
1644405000000|2022-02-09 11:10:00|69.13|66.73|69.16|66.76|69.17|66.77|69.01|66.61|0
1644405300000|2022-02-09 11:15:00|69.17|66.77|68.95|66.55|69.19|66.79|68.87|66.47|0
1644405600000|2022-02-09 11:20:00|68.92|66.52|69.07|66.67|69.08|66.68|68.92|66.52|0
1644405900000|2022-02-09 11:25:00|69.1|66.7|69.07|66.67|69.1|66.7|69.04|66.64|0
1644406200000|2022-02-09 11:30:00|69.05|66.65|68.95|66.55|69.15|66.75|68.89|66.49|0
1644406500000|2022-02-09 11:35:00|68.99|66.59|68.98|66.58|69.03|66.63|68.96|66.56|0
1644406800000|2022-02-09 11:40:00|68.95|66.55|68.77|66.37|69.03|66.63|68.77|66.37|0
1644407100000|2022-02-09 11:45:00|68.79|66.39|68.86|66.46|68.89|66.49|68.77|66.37|0
1644407400000|2022-02-09 11:50:00|68.83|66.43|68.66|66.26|68.89|66.49|68.66|66.26|0
1644407700000|2022-02-09 11:55:00|68.68|66.28|68.6|66.2|68.74|66.34|68.45|66.05|0
1644408000000|2022-02-09 12:00:00|68.57|66.17|68.37|65.97|68.68|66.28|68.25|65.85|0
1644408300000|2022-02-09 12:05:00|68.35|65.95|68.19|65.79|68.42|66.02|68.19|65.79|0
1644408600000|2022-02-09 12:10:00|68.17|65.77|68.11|65.71|68.17|65.77|67.94|65.54|0
1644408900000|2022-02-09 12:15:00|68.14|65.74|68.22|65.82|68.28|65.88|68.08|65.68|0
1644409200000|2022-02-09 12:20:00|68.23|65.83|68.25|65.85|68.33|65.93|68.16|65.76|0
1644409500000|2022-02-09 12:25:00|68.27|65.87|68.27|65.87|68.3|65.9|68.13|65.73|0
1644409800000|2022-02-09 12:30:00|68.22|65.82|68.36|65.96|68.36|65.96|68.22|65.82|0
1644410100000|2022-02-09 12:35:00|68.33|65.93|68.5|66.1|68.58|66.18|68.27|65.87|0
1644410400000|2022-02-09 12:40:00|68.51|66.11|68.3|65.9|68.51|66.11|68.3|65.9|0
1644410700000|2022-02-09 12:45:00|68.32|65.92|68.18|65.78|68.35|65.95|68.12|65.72|0
1644411000000|2022-02-09 12:50:00|68.21|65.81|68.15|65.75|68.27|65.87|68.09|65.69|0
1644411300000|2022-02-09 12:55:00|68.18|65.78|68.09|65.69|68.18|65.78|67.89|65.49|0
1644411600000|2022-02-09 13:00:00|68.06|65.66|68.15|65.75|68.29|65.89|67.98|65.58|0
1644411900000|2022-02-09 13:05:00|68.18|65.78|67.98|65.58|68.18|65.78|67.95|65.55|0
1644412200000|2022-02-09 13:10:00|68|65.6|67.63|65.23|68|65.6|67.55|65.15|0
1644412500000|2022-02-09 13:15:00|67.66|65.26|67.66|65.26|67.73|65.33|67.52|65.12|0
1644412800000|2022-02-09 13:20:00|67.69|65.29|67.72|65.32|67.8|65.4|67.52|65.12|0
1644413100000|2022-02-09 13:25:00|67.74|65.34|67.77|65.37|69.12|66.72|67.66|65.26|0
1644413400000|2022-02-09 13:30:00|67.82|65.42|67.82|65.42|67.99|65.59|67.79|65.39|0
1644413700000|2022-02-09 13:35:00|67.84|65.44|68.02|65.62|68.02|65.62|67.79|65.39|0
1644414000000|2022-02-09 13:40:00|68.05|65.65|67.81|65.41|68.08|65.68|67.73|65.33|0
1644414300000|2022-02-09 13:45:00|67.79|65.39|67.82|65.42|67.9|65.5|67.71|65.31|0
1644414600000|2022-02-09 13:50:00|67.8|65.4|67.79|65.39|67.83|65.43|67.73|65.33|0
1644414900000|2022-02-09 13:55:00|67.8|65.4|67.96|65.56|67.98|65.58|67.73|65.33|0
1644415200000|2022-02-09 14:00:00|67.93|65.53|67.93|65.53|67.98|65.58|67.73|65.33|0
1644415500000|2022-02-09 14:05:00|67.9|65.5|67.7|65.3|67.95|65.55|67.61|65.21|0
1644415800000|2022-02-09 14:10:00|67.73|65.33|67.82|65.42|67.84|65.44|67.58|65.18|0
1644416100000|2022-02-09 14:15:00|67.84|65.44|67.78|65.38|67.89|65.49|67.69|65.29|0
1644416400000|2022-02-09 14:20:00|67.77|65.37|67.72|65.32|67.86|65.46|67.64|65.24|0
1644416700000|2022-02-09 14:25:00|67.69|65.29|67.58|65.18|67.81|65.41|67.52|65.12|0
1644417000000|2022-02-09 14:30:00|67.55|65.15|66.69|64.29|67.8|65.4|66.23|63.83|0
1644417300000|2022-02-09 14:35:00|66.74|64.34|66.21|63.81|66.82|64.42|65.98|63.58|0
1644417600000|2022-02-09 14:40:00|66.26|63.86|67.05|64.65|67.13|64.73|66.23|63.83|0
1644417900000|2022-02-09 14:45:00|66.94|64.54|67.13|64.73|67.41|65.01|66.74|64.34|0
1644418200000|2022-02-09 14:50:00|67.16|64.76|67.55|65.15|67.8|65.4|67.1|64.7|0
1644418500000|2022-02-09 14:55:00|67.58|65.18|67.49|65.09|67.89|65.49|67.24|64.84|0
1644418800000|2022-02-09 15:00:00|67.77|65.37|67.18|64.78|67.77|65.37|67.01|64.61|0
1644419100000|2022-02-09 15:05:00|67.21|64.81|66.96|64.56|67.49|65.09|66.71|64.31|0
1644419400000|2022-02-09 15:10:00|66.87|64.47|67.43|65.03|67.71|65.31|66.76|64.36|0
1644419700000|2022-02-09 15:15:00|67.35|64.95|67.85|65.45|67.85|65.45|67.09|64.69|0
1644420000000|2022-02-09 15:20:00|67.88|65.48|67.79|65.39|68.02|65.62|67.37|64.97|0
1644420300000|2022-02-09 15:25:00|67.71|65.31|67.2|64.8|67.76|65.36|66.87|64.47|0
1644420600000|2022-02-09 15:30:00|67.13|64.73|66.45|64.05|67.26|64.86|66.36|63.96|0
1644420900000|2022-02-09 15:35:00|66.42|64.02|66.75|64.35|66.78|64.38|66.39|63.99|0
1644421200000|2022-02-09 15:40:00|66.72|64.32|66.94|64.54|67.06|64.66|66.45|64.05|0
1644421500000|2022-02-09 15:45:00|66.86|64.46|66.8|64.4|67.14|64.74|66.71|64.31|0
1644421800000|2022-02-09 15:50:00|66.83|64.43|66.77|64.37|66.97|64.57|66.55|64.15|0
1644422100000|2022-02-09 15:55:00|66.75|64.35|66.14|63.74|66.77|64.37|66.14|63.74|0
1644422400000|2022-02-09 16:00:00|66.08|63.68|66.08|63.68|66.38|63.98|65.92|63.52|0
1644422700000|2022-02-09 16:05:00|66.09|63.69|66.71|64.31|66.82|64.42|66.09|63.69|0
1644423000000|2022-02-09 16:10:00|66.69|64.29|67.1|64.7|67.3|64.9|66.46|64.06|0
1644423300000|2022-02-09 16:15:00|67.13|64.73|66.79|64.39|67.21|64.81|66.65|64.25|0
1644423600000|2022-02-09 16:20:00|66.77|64.37|66.63|64.23|66.85|64.45|66.49|64.09|0
1644423900000|2022-02-09 16:25:00|66.6|64.2|66.82|64.42|66.82|64.42|66.49|64.09|0
1644424200000|2022-02-09 16:30:00|66.78|64.38|66.68|64.28|67.07|64.67|66.65|64.25|0
1644424500000|2022-02-09 16:35:00|66.71|64.31|66.65|64.25|66.98|64.58|66.48|64.08|0
1644424800000|2022-02-09 16:40:00|66.68|64.28|66.95|64.55|67.06|64.66|66.51|64.11|0
1644425100000|2022-02-09 16:45:00|67.01|64.61|66.7|64.3|67.01|64.61|66.65|64.25|0
1644425400000|2022-02-09 16:50:00|66.73|64.33|67.4|65|67.42|65.02|66.51|64.11|0
1644425700000|2022-02-09 16:55:00|67.42|65.02|67.14|64.74|67.45|65.05|66.98|64.58|0
1644426000000|2022-02-09 17:00:00|67.17|64.77|67.09|64.69|67.37|64.97|66.86|64.46|0
1644426300000|2022-02-09 17:05:00|67.11|64.71|67.28|64.88|67.53|65.13|67.09|64.69|0
1644426600000|2022-02-09 17:10:00|67.25|64.85|67.17|64.77|67.67|65.27|67.17|64.77|0
1644426900000|2022-02-09 17:15:00|67.14|64.74|66.94|64.54|67.28|64.88|66.91|64.51|0
1644427200000|2022-02-09 17:20:00|66.97|64.57|66.91|64.51|67.14|64.74|66.77|64.37|0
1644427500000|2022-02-09 17:25:00|66.86|64.46|66.69|64.29|66.86|64.46|66.66|64.26|0
1644427800000|2022-02-09 17:30:00|66.8|64.4|67.1|64.7|67.22|64.82|66.63|64.23|0
1644428100000|2022-02-09 17:35:00|67.08|64.68|66.57|64.17|67.13|64.73|66.52|64.12|0
1644428400000|2022-02-09 17:40:00|66.52|64.12|66.43|64.03|66.63|64.23|66.35|63.95|0
1644428700000|2022-02-09 17:45:00|66.41|64.01|66.43|64.03|66.6|64.2|66.38|63.98|0
1644429000000|2022-02-09 17:50:00|66.46|64.06|66.54|64.14|66.68|64.28|66.46|64.06|0
1644429300000|2022-02-09 17:55:00|66.46|64.06|66.26|63.86|66.59|64.19|66.23|63.83|0
1644429600000|2022-02-09 18:00:00|66.29|63.89|66.37|63.97|66.43|64.03|66.1|63.7|0
1644429900000|2022-02-09 18:05:00|66.4|64|66.51|64.11|66.65|64.25|66.3|63.9|0
1644430200000|2022-02-09 18:10:00|66.48|64.08|66.81|64.41|66.87|64.47|66.37|63.97|0
1644430500000|2022-02-09 18:15:00|66.78|64.38|66.56|64.16|66.87|64.47|66.48|64.08|0
1644430800000|2022-02-09 18:20:00|66.53|64.13|66.59|64.19|66.61|64.21|66.36|63.96|0
1644431100000|2022-02-09 18:25:00|66.56|64.16|66.36|63.96|66.61|64.21|66.34|63.94|0
1644431400000|2022-02-09 18:30:00|66.39|63.99|66.28|63.88|66.45|64.05|66.17|63.77|0
1644431700000|2022-02-09 18:35:00|66.31|63.91|66.55|64.15|66.58|64.18|66.3|63.9|0
1644432000000|2022-02-09 18:40:00|66.57|64.17|66.22|63.82|66.61|64.21|66.14|63.74|0
1644432300000|2022-02-09 18:45:00|66.19|63.79|66.27|63.87|66.3|63.9|66.14|63.74|0
1644432600000|2022-02-09 18:50:00|66.3|63.9|66.22|63.82|66.36|63.96|66.16|63.76|0
1644432900000|2022-02-09 18:55:00|66.24|63.84|66.16|63.76|66.35|63.95|66.13|63.73|0
1644433200000|2022-02-09 19:00:00|66.13|63.73|65.97|63.57|66.13|63.73|65.83|63.43|0
1644433500000|2022-02-09 19:05:00|65.94|63.54|65.55|63.15|65.99|63.59|65.55|63.15|0
1644433800000|2022-02-09 19:10:00|65.61|63.21|65.55|63.15|65.72|63.32|65.44|63.04|0
1644434100000|2022-02-09 19:15:00|65.52|63.12|65.55|63.15|65.66|63.26|65.41|63.01|0
1644434400000|2022-02-09 19:20:00|65.58|63.18|65.6|63.2|65.71|63.31|65.52|63.12|0
1644434700000|2022-02-09 19:25:00|65.57|63.17|65.48|63.08|65.6|63.2|65.41|63.01|0
1644435000000|2022-02-09 19:30:00|65.46|63.06|65.44|63.04|65.63|63.23|65.41|63.01|0
1644435300000|2022-02-09 19:35:00|65.41|63.01|65.28|62.88|65.52|63.12|65.22|62.82|0
1644435600000|2022-02-09 19:40:00|65.3|62.9|65.38|62.98|65.49|63.09|65.27|62.87|0
1644435900000|2022-02-09 19:45:00|65.35|62.95|65.68|63.28|65.7|63.3|65.32|62.92|0
1644436200000|2022-02-09 19:50:00|65.65|63.25|65.73|63.33|65.87|63.47|65.51|63.11|0
1644436500000|2022-02-09 19:55:00|65.76|63.36|66.22|63.82|66.28|63.88|65.7|63.3|0
1644436800000|2022-02-09 20:00:00|66.25|63.85|66.28|63.88|66.78|64.38|66.17|63.77|0
1644437100000|2022-02-09 20:05:00|66.29|63.89|66.91|64.51|66.91|64.51|66.29|63.89|0
1644437400000|2022-02-09 20:10:00|66.75|64.35|66.86|64.46|66.86|64.46|66.47|64.07|0
1644437700000|2022-02-09 20:15:00|66.88|64.48|66.69|64.29|67.19|64.79|66.69|64.29|0
1644438000000|2022-02-09 20:20:00|66.6|64.2|66.41|64.01|66.74|64.34|66.35|63.95|0
1644438300000|2022-02-09 20:25:00|66.44|64.04|65.83|63.43|66.77|64.37|65.83|63.43|0
1644438600000|2022-02-09 20:30:00|65.92|63.52|65.39|62.99|65.92|63.52|65.36|62.96|0
1644438900000|2022-02-09 20:35:00|65.36|62.96|65.44|63.04|65.5|63.1|65.06|62.66|0
1644439200000|2022-02-09 20:40:00|65.41|63.01|65.99|63.59|66.46|64.06|65.41|63.01|0
1644439500000|2022-02-09 20:45:00|65.93|63.53|65.57|63.17|66.22|63.82|65.49|63.09|0
1644439800000|2022-02-09 20:50:00|65.52|63.12|65.87|63.47|66.39|63.99|65|62.6|0
1644440100000|2022-02-09 20:55:00|65.92|63.52|65.7|63.3|66.33|63.93|65.67|63.27|0
1644440400000|2022-02-09 21:00:00|65.76|63.36|66|63.6|66.11|63.71|65.76|63.36|0
1644440700000|2022-02-09 21:05:00|66.03|63.63|65.72|63.32|66.03|63.63|65.67|63.27|0
1644441000000|2022-02-09 21:10:00|65.75|63.35|65.56|63.16|65.78|63.38|65.5|63.1|0
1644441300000|2022-02-09 21:15:00|65.79|62.99|65.72|62.92|65.81|63.01|65.7|62.9|0
1644441600000|2022-02-09 21:20:00|65.7|62.9|65.32|62.52|65.73|62.93|65.32|62.52|0
1644441900000|2022-02-09 21:25:00|65.27|62.47|65.29|62.49|65.37|62.57|65.24|62.44|0
1644442200000|2022-02-09 21:30:00|65.32|62.52|65.4|62.6|65.43|62.63|65.32|62.52|0
1644442500000|2022-02-09 21:35:00|65.37|62.57|65.45|62.65|65.48|62.68|65.37|62.57|0
1644442800000|2022-02-09 21:40:00|65.48|62.68|65.48|62.68|65.48|62.68|65.4|62.6|0
1644443100000|2022-02-09 21:45:00|65.53|62.73|65.67|62.87|65.71|62.91|65.53|62.73|0
1644443400000|2022-02-09 21:50:00|65.72|62.92|65.64|62.84|65.72|62.92|65.53|62.73|0
1644443700000|2022-02-09 21:55:00|65.66|62.86|65.6|62.8|65.68|62.88|65.57|62.77|0
1644444000000|2022-02-09 22:00:00|65.59|62.79|65.59|62.79|65.61|62.81|65.58|62.78|0
1644444300000|2022-02-09 22:05:00|65.62|62.82|65.62|62.82|65.63|62.83|65.59|62.79|0
1644444600000|2022-02-09 22:10:00|65.59|62.79|65.59|62.79|65.61|62.81|65.59|62.79|0
1644444900000|2022-02-09 22:15:00|65.58|62.78|65.63|62.83|65.63|62.83|65.58|62.78|0
1644445200000|2022-02-09 22:20:00|65.64|62.84|65.63|62.83|65.64|62.84|65.63|62.83|0
1644445500000|2022-02-09 22:25:00|65.62|62.82|65.65|62.85|65.66|62.86|65.62|62.82|0
1644445800000|2022-02-09 22:30:00|65.64|62.84|65.63|62.83|65.64|62.84|65.63|62.83|0
1644446100000|2022-02-09 22:35:00|65.62|62.82|65.62|62.82|65.62|62.82|65.61|62.81|0
1644446400000|2022-02-09 22:40:00|65.61|62.81|65.59|62.79|65.62|62.82|65.59|62.79|0
1644446700000|2022-02-09 22:45:00|65.6|62.8|65.6|62.8|65.61|62.81|65.6|62.8|0
1644447000000|2022-02-09 22:50:00|65.59|62.79|65.58|62.78|65.59|62.79|65.58|62.78|0
1644447300000|2022-02-09 22:55:00|65.59|62.79|65.53|62.73|65.59|62.79|65.53|62.73|0
1644447600000|2022-02-09 23:00:00|65.39|62.59|65.55|62.75|65.7|62.9|65.39|62.59|0
1644447900000|2022-02-09 23:05:00|65.56|62.76|65.59|62.79|65.63|62.83|65.5|62.7|0
1644448200000|2022-02-09 23:10:00|65.54|62.74|65.61|62.81|65.63|62.83|65.5|62.7|0
1644448500000|2022-02-09 23:15:00|65.62|62.82|65.76|62.96|65.83|63.03|65.53|62.73|0
1644448800000|2022-02-09 23:20:00|65.77|62.97|65.74|62.94|65.88|63.08|65.74|62.94|0
1644449100000|2022-02-09 23:25:00|65.72|62.92|65.74|62.94|65.74|62.94|65.61|62.81|0
1644449400000|2022-02-09 23:30:00|65.71|62.91|65.9|63.1|65.96|63.16|65.71|62.91|0
1644449700000|2022-02-09 23:35:00|65.93|63.13|65.77|62.97|65.95|63.15|65.71|62.91|0
1644450000000|2022-02-09 23:40:00|65.71|62.91|66.04|63.24|66.05|63.25|65.71|62.91|0
1644450300000|2022-02-09 23:45:00|66.07|63.27|65.89|63.09|66.07|63.27|65.89|63.09|0
1644450600000|2022-02-09 23:50:00|65.9|63.1|66.01|63.21|66.12|63.32|65.9|63.1|0
1644450900000|2022-02-09 23:55:00|66.03|63.23|65.81|63.01|66.06|63.26|65.79|62.99|0
1644451200000|2022-02-10 00:00:00|65.79|62.99|65.83|63.03|66.01|63.21|65.73|62.93|0
1644451500000|2022-02-10 00:05:00|65.81|63.01|66|63.2|66.11|63.31|65.7|62.9|0
1644451800000|2022-02-10 00:10:00|65.95|63.15|66.17|63.37|66.19|63.39|65.92|63.12|0
1644452100000|2022-02-10 00:15:00|66.19|63.39|66.33|63.53|66.33|63.53|66.14|63.34|0
1644452400000|2022-02-10 00:20:00|66.32|63.52|66.07|63.27|66.33|63.53|66.07|63.27|0
1644452700000|2022-02-10 00:25:00|66.08|63.28|66.05|63.25|66.13|63.33|66.05|63.25|0
1644453000000|2022-02-10 00:30:00|66.04|63.24|66.13|63.33|66.16|63.36|65.94|63.14|0
1644453300000|2022-02-10 00:35:00|66.15|63.35|66.16|63.36|66.19|63.39|65.99|63.19|0
1644453600000|2022-02-10 00:40:00|66.13|63.33|66.18|63.38|66.21|63.41|66.07|63.27|0
1644453900000|2022-02-10 00:45:00|66.21|63.41|66.35|63.55|66.43|63.63|66.15|63.35|0
1644454200000|2022-02-10 00:50:00|66.37|63.57|66.54|63.74|66.54|63.74|66.35|63.55|0
1644454500000|2022-02-10 00:55:00|66.55|63.75|66.59|63.79|66.59|63.79|66.4|63.6|0
1644454800000|2022-02-10 01:00:00|66.58|63.78|66.64|63.84|66.76|63.96|66.54|63.74|0
1644455100000|2022-02-10 01:05:00|66.66|63.86|66.62|63.82|66.7|63.9|66.56|63.76|0
1644455400000|2022-02-10 01:10:00|66.63|63.83|66.67|63.87|66.81|64.01|66.59|63.79|0
1644455700000|2022-02-10 01:15:00|66.7|63.9|66.9|64.1|66.92|64.12|66.64|63.84|0
1644456000000|2022-02-10 01:20:00|66.92|64.12|66.76|63.96|66.92|64.12|66.69|63.89|0
1644456300000|2022-02-10 01:25:00|66.78|63.98|67|64.2|67|64.2|66.72|63.92|0
1644456600000|2022-02-10 01:30:00|67.02|64.22|67.25|64.45|67.44|64.64|67.02|64.22|0
1644456900000|2022-02-10 01:35:00|67.23|64.43|66.56|63.76|67.23|64.43|65.88|63.08|0
1644457200000|2022-02-10 01:40:00|66.53|63.73|64.96|62.16|66.53|63.73|63.61|60.81|0
1644457500000|2022-02-10 01:45:00|64.91|62.11|64.81|62.01|64.99|62.19|64.81|62.01|0
1644457800000|2022-02-10 01:50:00|64.8|62|64.96|62.16|64.96|62.16|64.74|61.94|0
1644458100000|2022-02-10 01:55:00|64.97|62.17|64.9|62.1|65.04|62.24|64.9|62.1|0
1644458400000|2022-02-10 02:00:00|64.93|62.13|65.09|62.29|65.12|62.32|64.87|62.07|0
1644458700000|2022-02-10 02:05:00|65.08|62.28|65.09|62.29|65.09|62.29|64.95|62.15|0
1644459000000|2022-02-10 02:10:00|65.08|62.28|65.03|62.23|65.12|62.32|64.95|62.15|0
1644459300000|2022-02-10 02:15:00|65.06|62.26|65.06|62.26|65.09|62.29|64.95|62.15|0
1644459600000|2022-02-10 02:20:00|65.09|62.29|65.11|62.31|65.11|62.31|65.06|62.26|0
1644459900000|2022-02-10 02:25:00|65.28|62.48|65.14|62.34|65.28|62.48|65.11|62.31|0
1644460200000|2022-02-10 02:30:00|65.11|62.31|65.16|62.36|65.16|62.36|65.11|62.31|0
1644460500000|2022-02-10 02:35:00|65.14|62.34|64.89|62.09|65.14|62.34|64.86|62.06|0
1644460800000|2022-02-10 02:40:00|64.92|62.12|64.97|62.17|64.98|62.18|64.89|62.09|0
1644461100000|2022-02-10 02:45:00|64.94|62.14|64.94|62.14|64.96|62.16|64.86|62.06|0
1644461400000|2022-02-10 02:50:00|64.91|62.11|65.02|62.22|65.05|62.25|64.91|62.11|0
1644461700000|2022-02-10 02:55:00|65.05|62.25|65.05|62.25|65.07|62.27|64.99|62.19|0
1644462000000|2022-02-10 03:00:00|65.07|62.27|65.1|62.3|65.18|62.38|65.02|62.22|0
1644462300000|2022-02-10 03:05:00|65.07|62.27|65.21|62.41|65.21|62.41|65.04|62.24|0
1644462600000|2022-02-10 03:10:00|65.18|62.38|65.1|62.3|65.21|62.41|65.1|62.3|0
1644462900000|2022-02-10 03:15:00|65.07|62.27|65.01|62.21|65.1|62.3|64.98|62.18|0
1644463200000|2022-02-10 03:20:00|65.03|62.23|64.93|62.13|65.04|62.24|64.93|62.13|0
1644463500000|2022-02-10 03:25:00|64.94|62.14|64.9|62.1|64.98|62.18|64.9|62.1|0
1644463800000|2022-02-10 03:30:00|64.87|62.07|64.79|61.99|64.98|62.18|64.76|61.96|0
1644464100000|2022-02-10 03:35:00|64.76|61.96|64.73|61.93|64.82|62.02|64.73|61.93|0
1644464400000|2022-02-10 03:40:00|64.75|61.95|64.84|62.04|64.84|62.04|64.73|61.93|0
1644464700000|2022-02-10 03:45:00|64.83|62.03|64.78|61.98|64.84|62.04|64.76|61.96|0
1644465000000|2022-02-10 03:50:00|64.8|62|64.85|62.05|64.93|62.13|64.78|61.98|0
1644465300000|2022-02-10 03:55:00|64.84|62.04|64.78|61.98|64.84|62.04|64.73|61.93|0
1644465600000|2022-02-10 04:00:00|64.79|61.99|64.81|62.01|64.83|62.03|64.73|61.93|0
1644465900000|2022-02-10 04:05:00|64.83|62.03|64.8|62|64.86|62.06|64.8|62|0
1644466200000|2022-02-10 04:10:00|64.82|62.02|64.8|62|64.82|62.02|64.72|61.92|0
1644466500000|2022-02-10 04:15:00|64.79|61.99|64.67|61.87|64.8|62|64.65|61.85|0
1644466800000|2022-02-10 04:20:00|64.65|61.85|64.64|61.84|64.72|61.92|64.61|61.81|0
1644467100000|2022-02-10 04:25:00|64.61|61.81|64.55|61.75|64.64|61.84|64.55|61.75|0
1644467400000|2022-02-10 04:30:00|64.57|61.77|64.55|61.75|64.61|61.81|64.55|61.75|0
1644467700000|2022-02-10 04:35:00|64.58|61.78|64.58|61.78|64.63|61.83|64.55|61.75|0
1644468000000|2022-02-10 04:40:00|64.56|61.76|64.58|61.78|64.63|61.83|64.56|61.76|0
1644468300000|2022-02-10 04:45:00|64.6|61.8|64.71|61.91|64.71|61.91|64.6|61.8|0
1644468600000|2022-02-10 04:50:00|64.68|61.88|64.63|61.83|64.68|61.88|64.63|61.83|0
1644468900000|2022-02-10 04:55:00|64.6|61.8|64.63|61.83|64.63|61.83|64.54|61.74|0
1644469200000|2022-02-10 05:00:00|64.65|61.85|64.57|61.77|64.68|61.88|64.54|61.74|0
1644469500000|2022-02-10 05:05:00|64.58|61.78|65.37|62.57|65.69|62.89|64.58|61.78|0
1644469800000|2022-02-10 05:10:00|65.35|62.55|65.87|63.07|68|65.2|62.91|60.11|0
1644470100000|2022-02-10 05:15:00|65.89|63.09|65.87|63.07|65.92|63.12|65.87|63.07|0
1644470400000|2022-02-10 05:20:00|65.85|63.05|65.86|63.06|65.91|63.11|65.84|63.04|0
1644470700000|2022-02-10 05:25:00|65.89|63.09|65.94|63.14|65.97|63.17|65.86|63.06|0
1644471000000|2022-02-10 05:30:00|65.92|63.12|66|63.2|66|63.2|65.86|63.06|0
1644471300000|2022-02-10 05:35:00|65.98|63.18|66.05|63.25|66.05|63.25|65.97|63.17|0
1644471600000|2022-02-10 05:40:00|66.08|63.28|66.02|63.22|66.18|63.38|65.99|63.19|0
1644471900000|2022-02-10 05:45:00|66.05|63.25|65.98|63.18|66.05|63.25|65.97|63.17|0
1644472200000|2022-02-10 05:50:00|65.97|63.17|66.07|63.27|66.07|63.27|65.96|63.16|0
1644472500000|2022-02-10 05:55:00|66.05|63.25|65.6|62.8|66.05|63.25|65.6|62.8|0
1644472800000|2022-02-10 06:00:00|65.52|62.72|65.38|62.58|65.6|62.8|65.38|62.58|0
1644473100000|2022-02-10 06:05:00|65.37|62.57|65.62|62.82|65.62|62.82|65.36|62.56|0
1644473400000|2022-02-10 06:10:00|65.6|62.8|65.33|62.53|65.63|62.83|65.33|62.53|0
1644473700000|2022-02-10 06:15:00|65.34|62.54|65.41|62.61|65.44|62.64|65.33|62.53|0
1644474000000|2022-02-10 06:20:00|65.42|62.62|65.21|62.41|65.43|62.63|65.21|62.41|0
1644474300000|2022-02-10 06:25:00|65.19|62.39|65.31|62.51|65.32|62.52|65.19|62.39|0
1644474600000|2022-02-10 06:30:00|65.29|62.49|65.27|62.47|65.32|62.52|65.21|62.41|0
1644474900000|2022-02-10 06:35:00|65.25|62.45|65.15|62.35|65.29|62.49|65.15|62.35|0
1644475200000|2022-02-10 06:40:00|65.14|62.34|65.13|62.33|65.24|62.44|65.07|62.27|0
1644475500000|2022-02-10 06:45:00|65.15|62.35|65.23|62.43|65.26|62.46|65.14|62.34|0
1644475800000|2022-02-10 06:50:00|65.25|62.45|65.4|62.6|65.4|62.6|65.2|62.4|0
1644476100000|2022-02-10 06:55:00|65.42|62.62|65.31|62.51|65.45|62.65|65.29|62.49|0
1644476400000|2022-02-10 07:00:00|65.37|62.57|65.56|62.76|65.64|62.84|65.37|62.57|0
1644476700000|2022-02-10 07:05:00|65.54|62.74|65.57|62.77|65.69|62.89|65.54|62.74|0
1644477000000|2022-02-10 07:10:00|65.55|62.75|65.51|62.71|65.6|62.8|65.44|62.64|0
1644477300000|2022-02-10 07:15:00|65.5|62.7|65.58|62.78|65.61|62.81|65.44|62.64|0
1644477600000|2022-02-10 07:20:00|65.55|62.75|65.48|62.68|65.59|62.79|65.48|62.68|0
1644477900000|2022-02-10 07:25:00|65.5|62.7|65.47|62.67|65.55|62.75|65.44|62.64|0
1644478200000|2022-02-10 07:30:00|65.44|62.64|65.38|62.58|65.58|62.78|65.33|62.53|0
1644478500000|2022-02-10 07:35:00|65.41|62.61|65.48|62.68|65.53|62.73|65.38|62.58|0
1644478800000|2022-02-10 07:40:00|65.46|62.66|65.43|62.63|65.56|62.76|65.43|62.63|0
1644479100000|2022-02-10 07:45:00|65.38|62.58|65.32|62.52|65.43|62.63|65.27|62.47|0
1644479400000|2022-02-10 07:50:00|65.34|62.54|65.21|62.41|65.35|62.55|65.13|62.33|0
1644479700000|2022-02-10 07:55:00|65.18|62.38|65.02|62.22|65.27|62.47|64.99|62.19|0
1644480000000|2022-02-10 08:00:00|65.01|62.21|65.07|62.27|65.18|62.38|64.72|61.92|0
1644480300000|2022-02-10 08:05:00|64.85|62.45|65.01|62.61|65.04|62.64|64.82|62.42|0
1644480600000|2022-02-10 08:10:00|64.95|62.55|64.54|62.14|64.99|62.59|64.49|62.09|0
1644480900000|2022-02-10 08:15:00|64.56|62.16|65.14|62.74|65.17|62.77|64.54|62.14|0
1644481200000|2022-02-10 08:20:00|65.15|62.75|65.06|62.66|65.5|63.1|64.95|62.55|0
1644481500000|2022-02-10 08:25:00|65.07|62.67|65.41|63.01|65.52|63.12|65.03|62.63|0
1644481800000|2022-02-10 08:30:00|65.43|63.03|65.51|63.11|65.52|63.12|65.22|62.82|0
1644482100000|2022-02-10 08:35:00|65.46|63.06|65.38|62.98|65.55|63.15|65.24|62.84|0
1644482400000|2022-02-10 08:40:00|65.39|62.99|65.82|63.42|65.98|63.58|65.3|62.9|0
1644482700000|2022-02-10 08:45:00|65.87|63.47|65.73|63.33|65.98|63.58|65.62|63.22|0
1644483000000|2022-02-10 08:50:00|65.76|63.36|65.82|63.42|65.87|63.47|65.68|63.28|0
1644483300000|2022-02-10 08:55:00|65.79|63.39|65.98|63.58|66.03|63.63|65.7|63.3|0
1644483600000|2022-02-10 09:00:00|65.99|63.59|65.84|63.44|66.2|63.8|65.16|62.76|0
1644483900000|2022-02-10 09:05:00|65.83|63.43|65.84|63.44|65.85|63.45|65.65|63.25|0
1644484200000|2022-02-10 09:10:00|65.81|63.41|65.67|63.27|65.88|63.48|65.59|63.19|0
1644484500000|2022-02-10 09:15:00|65.7|63.3|65.81|63.41|65.86|63.46|65.67|63.27|0
1644484800000|2022-02-10 09:20:00|65.78|63.38|65.89|63.49|65.94|63.54|65.72|63.32|0
1644485100000|2022-02-10 09:25:00|65.92|63.52|65.58|63.18|65.92|63.52|65.58|63.18|0
1644485400000|2022-02-10 09:30:00|65.56|63.16|65.61|63.21|65.64|63.24|65.49|63.09|0
1644485700000|2022-02-10 09:35:00|65.58|63.18|65.7|63.3|65.72|63.32|65.39|62.99|0
1644486000000|2022-02-10 09:40:00|65.77|63.37|65.69|63.29|65.8|63.4|65.66|63.26|0
1644486300000|2022-02-10 09:45:00|65.66|63.26|65.85|63.45|65.96|63.56|65.66|63.26|0
1644486600000|2022-02-10 09:50:00|65.88|63.48|65.71|63.31|65.88|63.48|65.63|63.23|0
1644486900000|2022-02-10 09:55:00|65.69|63.29|65.71|63.31|65.74|63.34|65.52|63.12|0
1644487200000|2022-02-10 10:00:00|65.7|63.3|65.88|63.48|65.99|63.59|65.6|63.2|0
1644487500000|2022-02-10 10:05:00|65.85|63.45|65.82|63.42|66.07|63.67|65.82|63.42|0
1644487800000|2022-02-10 10:10:00|65.79|63.39|65.71|63.31|65.87|63.47|65.67|63.27|0
1644488100000|2022-02-10 10:15:00|65.69|63.29|65.65|63.25|65.71|63.31|65.57|63.17|0
1644488400000|2022-02-10 10:20:00|65.66|63.26|65.8|63.4|65.81|63.41|65.65|63.25|0
1644488700000|2022-02-10 10:25:00|65.81|63.41|65.67|63.27|65.84|63.44|65.65|63.25|0
1644489000000|2022-02-10 10:30:00|65.66|63.26|65.7|63.3|65.7|63.3|65.53|63.13|0
1644489300000|2022-02-10 10:35:00|65.67|63.27|65.4|63|65.67|63.27|65.4|63|0
1644489600000|2022-02-10 10:40:00|65.42|63.02|65.42|63.02|65.53|63.13|65.37|62.97|0
1644489900000|2022-02-10 10:45:00|65.39|62.99|65.31|62.91|65.48|63.08|65.31|62.91|0
1644490200000|2022-02-10 10:50:00|65.26|62.86|65.25|62.85|65.26|62.86|65.19|62.79|0
1644490500000|2022-02-10 10:55:00|65.27|62.87|65.2|62.8|65.36|62.96|65.2|62.8|0
1644490800000|2022-02-10 11:00:00|65.17|62.77|65.17|62.77|65.22|62.82|65.07|62.67|0
1644491100000|2022-02-10 11:05:00|65.22|62.82|65.33|62.93|65.44|63.04|65.16|62.76|0
1644491400000|2022-02-10 11:10:00|65.32|62.92|65.17|62.77|65.32|62.92|65.1|62.7|0
1644491700000|2022-02-10 11:15:00|65.19|62.79|65.16|62.76|65.22|62.82|65.06|62.66|0
1644492000000|2022-02-10 11:20:00|65.15|62.75|65.13|62.73|65.16|62.76|65.05|62.65|0
1644492300000|2022-02-10 11:25:00|65.11|62.71|65.16|62.76|65.19|62.79|65.05|62.65|0
1644492600000|2022-02-10 11:30:00|65.17|62.77|65.19|62.79|65.27|62.87|65.15|62.75|0
1644492900000|2022-02-10 11:35:00|65.17|62.77|65.21|62.81|65.27|62.87|65.05|62.65|0
1644493200000|2022-02-10 11:40:00|65.23|62.83|65.32|62.92|65.35|62.95|65.18|62.78|0
1644493500000|2022-02-10 11:45:00|65.35|62.95|65.37|62.97|65.51|63.11|65.26|62.86|0
1644493800000|2022-02-10 11:50:00|65.35|62.95|65.43|63.03|65.59|63.19|65.35|62.95|0
1644494100000|2022-02-10 11:55:00|65.44|63.04|65.42|63.02|65.56|63.16|65.4|63|0
1644494400000|2022-02-10 12:00:00|65.45|63.05|65.23|62.83|65.48|63.08|65.19|62.79|0
1644494700000|2022-02-10 12:05:00|65.22|62.82|64.98|62.58|65.22|62.82|64.98|62.58|0
1644495000000|2022-02-10 12:10:00|65.01|62.61|64.85|62.45|65.04|62.64|64.79|62.39|0
1644495300000|2022-02-10 12:15:00|64.82|62.42|64.87|62.47|64.9|62.5|64.71|62.31|0
1644495600000|2022-02-10 12:20:00|64.71|62.31|64.71|62.31|64.76|62.36|64.65|62.25|0
1644495900000|2022-02-10 12:25:00|64.73|62.33|64.87|62.47|64.91|62.51|64.72|62.32|0
1644496200000|2022-02-10 12:30:00|64.84|62.44|64.87|62.47|64.98|62.58|64.81|62.41|0
1644496500000|2022-02-10 12:35:00|64.89|62.49|64.87|62.47|64.95|62.55|64.78|62.38|0
1644496800000|2022-02-10 12:40:00|64.89|62.49|64.95|62.55|64.97|62.57|64.86|62.46|0
1644497100000|2022-02-10 12:45:00|64.97|62.57|65.27|62.87|65.3|62.9|64.86|62.46|0
1644497400000|2022-02-10 12:50:00|65.26|62.86|65.19|62.79|65.27|62.87|65.08|62.68|0
1644497700000|2022-02-10 12:55:00|65.16|62.76|65.16|62.76|65.3|62.9|65.03|62.63|0
1644498000000|2022-02-10 13:00:00|65.08|62.68|64.89|62.49|65.21|62.81|64.86|62.46|0
1644498300000|2022-02-10 13:05:00|64.86|62.46|64.37|61.97|64.89|62.49|64.37|61.97|0
1644498600000|2022-02-10 13:10:00|64.4|62|64.8|62.4|64.83|62.43|64.4|62|0
1644498900000|2022-02-10 13:15:00|64.83|62.43|64.91|62.51|64.91|62.51|64.72|62.32|0
1644499200000|2022-02-10 13:20:00|64.94|62.54|65.07|62.67|65.24|62.84|64.88|62.48|0
1644499500000|2022-02-10 13:25:00|65.04|62.64|65.07|62.67|65.25|62.85|65.02|62.62|0
1644499800000|2022-02-10 13:30:00|65.04|62.64|68.93|66.53|69.65|67.25|65.04|62.64|0
1644500100000|2022-02-10 13:35:00|69.05|66.65|67.4|65|69.68|67.28|66.64|64.24|0
1644500400000|2022-02-10 13:40:00|67.2|64.8|68.22|65.82|68.4|66|67.17|64.77|0
1644500700000|2022-02-10 13:45:00|68.34|65.94|68.94|66.54|69|66.6|68.02|65.62|0
1644501000000|2022-02-10 13:50:00|68.91|66.51|68.71|66.31|69.07|66.67|68.37|65.97|0
1644501300000|2022-02-10 13:55:00|68.77|66.37|68.68|66.28|68.77|66.37|68.22|65.82|0
1644501600000|2022-02-10 14:00:00|68.74|66.34|70.43|68.03|70.58|68.18|68.71|66.31|0
1644501900000|2022-02-10 14:05:00|70.34|67.94|70.6|68.2|71.22|68.82|68.3|65.9|0
1644502200000|2022-02-10 14:10:00|70.57|68.17|72.33|69.93|72.74|70.34|69.94|67.54|0
1644502500000|2022-02-10 14:15:00|72.3|69.9|71.88|69.48|72.33|69.93|71.76|69.36|0
1644502800000|2022-02-10 14:20:00|71.91|69.51|71.97|69.57|72.27|69.87|71.79|69.39|0
1644503100000|2022-02-10 14:25:00|72|69.6|72.15|69.75|72.39|69.99|71.64|69.24|0
1644503400000|2022-02-10 14:30:00|72.12|69.72|70.96|68.56|72.15|69.75|70.69|68.29|0
1644503700000|2022-02-10 14:35:00|70.98|68.58|71.1|68.7|71.13|68.73|69.58|67.18|0
1644504000000|2022-02-10 14:40:00|71.01|68.61|69.83|67.43|71.01|68.61|69.42|67.02|0
1644504300000|2022-02-10 14:45:00|69.68|67.28|69.82|67.42|70.2|67.8|69.45|67.05|0
1644504600000|2022-02-10 14:50:00|69.77|67.37|68.1|65.7|69.88|67.48|67.79|65.39|0
1644504900000|2022-02-10 14:55:00|68.07|65.67|68.07|65.67|68.27|65.87|67.65|65.25|0
1644505200000|2022-02-10 15:00:00|68.02|65.62|66.67|64.27|68.21|65.81|66.67|64.27|0
1644505500000|2022-02-10 15:05:00|67.72|65.32|65.06|62.66|68.09|65.69|64.95|62.55|0
1644505800000|2022-02-10 15:10:00|64.97|62.57|65.63|63.23|65.74|63.34|64.81|62.41|0
1644506100000|2022-02-10 15:15:00|65.66|63.26|66.13|63.73|66.43|64.03|65.58|63.18|0
1644506400000|2022-02-10 15:20:00|66.18|63.78|66.1|63.7|66.52|64.12|65.77|63.37|0
1644506700000|2022-02-10 15:25:00|66.21|63.81|65.85|63.45|66.32|63.92|65.71|63.31|0
1644507000000|2022-02-10 15:30:00|65.71|63.31|66.35|63.95|66.4|64|65.71|63.31|0
1644507300000|2022-02-10 15:35:00|66.26|63.86|64.94|62.54|66.57|64.17|64.94|62.54|0
1644507600000|2022-02-10 15:40:00|64.92|62.52|65.16|62.76|65.49|63.09|64.59|62.19|0
1644507900000|2022-02-10 15:45:00|65.21|62.81|65.3|62.9|65.98|63.58|64.89|62.49|0
1644508200000|2022-02-10 15:50:00|65.36|62.96|67.07|64.67|67.27|64.87|65.33|62.93|0
1644508500000|2022-02-10 15:55:00|67.1|64.7|67.35|64.95|67.77|65.37|67.01|64.61|0
1644508800000|2022-02-10 16:00:00|67.4|65|66.71|64.31|68.05|65.65|66.05|63.65|0
1644509100000|2022-02-10 16:05:00|66.8|64.4|66.49|64.09|66.99|64.59|66.21|63.81|0
1644509400000|2022-02-10 16:10:00|66.46|64.06|67.49|65.09|67.52|65.12|66.46|64.06|0
1644509700000|2022-02-10 16:15:00|67.46|65.06|67.53|65.13|67.77|65.37|66.85|64.45|0
1644510000000|2022-02-10 16:20:00|67.49|65.09|67.62|65.22|68.3|65.9|67.26|64.86|0
1644510300000|2022-02-10 16:25:00|67.71|65.31|67.65|65.25|68.02|65.62|67.4|65|0
1644510600000|2022-02-10 16:30:00|67.7|65.3|68.36|65.96|68.67|66.27|67.7|65.3|0
1644510900000|2022-02-10 16:35:00|68.39|65.99|68.81|66.41|69.07|66.67|67.94|65.54|0
1644511200000|2022-02-10 16:40:00|68.84|66.44|67.84|65.44|68.87|66.47|67.84|65.44|0
1644511500000|2022-02-10 16:45:00|67.87|65.47|66.88|64.48|68.17|65.77|66.74|64.34|0
1644511800000|2022-02-10 16:50:00|66.91|64.51|66.99|64.59|67.1|64.7|66.69|64.29|0
1644512100000|2022-02-10 16:55:00|67.02|64.62|66.6|64.2|67.02|64.62|66.49|64.09|0
1644512400000|2022-02-10 17:00:00|66.55|64.15|67.13|64.73|67.33|64.93|66.55|64.15|0
1644512700000|2022-02-10 17:05:00|67.24|64.84|67.04|64.64|67.35|64.95|66.74|64.34|0
1644513000000|2022-02-10 17:10:00|67.07|64.67|66.87|64.47|67.07|64.67|66.74|64.34|0
1644513300000|2022-02-10 17:15:00|66.9|64.5|66.68|64.28|67.29|64.89|66.51|64.11|0
1644513600000|2022-02-10 17:20:00|66.73|64.33|66.59|64.19|66.76|64.36|66.34|63.94|0
1644513900000|2022-02-10 17:25:00|66.62|64.22|66.65|64.25|66.73|64.33|66.48|64.08|0
1644514200000|2022-02-10 17:30:00|66.62|64.22|67.32|64.92|67.4|65|66.23|63.83|0
1644514500000|2022-02-10 17:35:00|67.17|64.77|66.73|64.33|67.2|64.8|66.67|64.27|0
1644514800000|2022-02-10 17:40:00|66.75|64.35|66.89|64.49|67.06|64.66|66.59|64.19|0
1644515100000|2022-02-10 17:45:00|66.84|64.44|69.47|67.07|70.14|67.74|66.78|64.38|0
1644515400000|2022-02-10 17:50:00|69.5|67.1|69.27|66.87|70.49|68.09|67.62|65.22|0
1644515700000|2022-02-10 17:55:00|69.35|66.95|69.86|67.46|70.41|68.01|69.27|66.87|0
1644516000000|2022-02-10 18:00:00|70|67.6|69.47|67.07|70.47|68.07|69.38|66.98|0
1644516300000|2022-02-10 18:05:00|69.68|67.28|69.6|67.2|69.86|67.46|69.14|66.74|0
1644516600000|2022-02-10 18:10:00|69.45|67.05|69.85|67.45|70.09|67.69|69.31|66.91|0
1644516900000|2022-02-10 18:15:00|70|67.6|71.64|69.24|71.76|69.36|69.97|67.57|0
1644517200000|2022-02-10 18:20:00|71.73|69.33|72.29|69.89|72.95|70.55|71.26|68.86|0
1644517500000|2022-02-10 18:25:00|72.32|69.92|73.55|71.15|73.55|71.15|72.18|69.78|0
1644517800000|2022-02-10 18:30:00|73.58|71.18|73.08|70.68|74.22|71.82|73.05|70.65|0
1644518100000|2022-02-10 18:35:00|73.02|70.62|74.33|71.93|75.62|73.22|73.02|70.62|0
1644518400000|2022-02-10 18:40:00|74.39|71.99|74.94|72.54|75.38|72.98|74.39|71.99|0
1644518700000|2022-02-10 18:45:00|75|72.6|75.1|72.7|75.36|72.96|74.54|72.14|0
1644519000000|2022-02-10 18:50:00|74.97|72.57|75.24|72.84|75.42|73.02|74.78|72.38|0
1644519300000|2022-02-10 18:55:00|75.15|72.75|74.51|72.11|75.58|73.18|74.45|72.05|0
1644519600000|2022-02-10 19:00:00|74.29|71.89|75.45|73.05|75.45|73.05|74.08|71.68|0
1644519900000|2022-02-10 19:05:00|75.42|73.02|75.51|73.11|76.1|73.7|75.27|72.87|0
1644520200000|2022-02-10 19:10:00|75.36|72.96|76.16|73.76|76.34|73.94|75.33|72.93|0
1644520500000|2022-02-10 19:15:00|76.25|73.85|76.03|73.63|77.34|74.94|75.9|73.5|0
1644520800000|2022-02-10 19:20:00|75.96|73.56|76.45|74.05|77.52|75.12|75.65|73.25|0
1644521100000|2022-02-10 19:25:00|76.58|74.18|76.54|74.14|77.19|74.79|76.14|73.74|0
1644521400000|2022-02-10 19:30:00|76.58|74.18|76.44|74.04|76.8|74.4|76.04|73.64|0
1644521700000|2022-02-10 19:35:00|76.32|73.92|76.26|73.86|76.75|74.35|75.52|73.12|0
1644522000000|2022-02-10 19:40:00|76.21|73.81|76.41|74.01|76.5|74.1|75.4|73|0
1644522300000|2022-02-10 19:45:00|76.42|74.02|77.03|74.63|77.03|74.63|75.64|73.24|0
1644522600000|2022-02-10 19:50:00|76.84|74.44|77.76|75.36|77.97|75.57|76.69|74.29|0
1644522900000|2022-02-10 19:55:00|77.81|75.41|77.78|75.38|78.12|75.72|77.27|74.87|0
1644523200000|2022-02-10 20:00:00|77.65|75.25|77.58|75.18|78.53|76.13|77.37|74.97|0
1644523500000|2022-02-10 20:05:00|77.49|75.09|76.8|74.4|77.74|75.34|76.71|74.31|0
1644523800000|2022-02-10 20:10:00|76.77|74.37|76.74|74.34|77.05|74.65|76.24|73.84|0
1644524100000|2022-02-10 20:15:00|76.89|74.49|77.36|74.96|77.49|75.09|76.09|73.69|0
1644524400000|2022-02-10 20:20:00|77.33|74.93|77.2|74.8|78.05|75.65|76.89|74.49|0
1644524700000|2022-02-10 20:25:00|77.23|74.83|77.66|75.26|77.66|75.26|76.76|74.36|0
1644525000000|2022-02-10 20:30:00|77.76|75.36|79.12|76.72|79.15|76.75|77.76|75.36|0
1644525300000|2022-02-10 20:35:00|79.09|76.69|78.1|75.7|79.21|76.81|77.67|75.27|0
1644525600000|2022-02-10 20:40:00|78.01|75.61|78.86|76.46|79.12|76.72|77.78|75.38|0
1644525900000|2022-02-10 20:45:00|78.96|76.56|79.63|77.23|80.25|77.85|78.86|76.46|0
1644526200000|2022-02-10 20:50:00|79.73|77.33|78.79|76.39|80.31|77.91|78.21|75.81|0
1644526500000|2022-02-10 20:55:00|78.83|76.43|77.89|75.49|78.83|76.43|76.93|74.53|0
1644526800000|2022-02-10 21:00:00|77.71|75.31|78.09|75.69|78.35|75.95|77.65|75.25|0
1644527100000|2022-02-10 21:05:00|78.03|75.63|77.87|75.47|78.09|75.69|77.59|75.19|0
1644527400000|2022-02-10 21:10:00|77.93|75.53|78.31|75.91|78.63|76.23|77.9|75.5|0
1644527700000|2022-02-10 21:15:00|78.57|75.77|79.03|76.23|79.11|76.31|78.54|75.74|0
1644528000000|2022-02-10 21:20:00|79.05|76.25|79.37|76.57|79.5|76.7|79.05|76.25|0
1644528300000|2022-02-10 21:25:00|79.43|76.63|78.9|76.1|79.46|76.66|78.85|76.05|0
1644528600000|2022-02-10 21:30:00|78.82|76.02|78.85|76.05|79.01|76.21|78.57|75.77|0
1644528900000|2022-02-10 21:35:00|78.82|76.02|78.72|75.92|78.92|76.12|78.58|75.78|0
1644529200000|2022-02-10 21:40:00|78.69|75.89|79.01|76.21|79.04|76.24|78.63|75.83|0
1644529500000|2022-02-10 21:45:00|78.94|76.14|78.66|75.86|79.13|76.33|78.62|75.82|0
1644529800000|2022-02-10 21:50:00|78.64|75.84|78.43|75.63|78.78|75.98|78.4|75.6|0
1644530100000|2022-02-10 21:55:00|78.4|75.6|78.19|75.39|78.46|75.66|78.14|75.34|0
1644530400000|2022-02-10 22:00:00|78.2|75.4|78.24|75.44|78.37|75.57|78.18|75.38|0
1644530700000|2022-02-10 22:05:00|78.23|75.43|78.25|75.45|78.26|75.46|78.23|75.43|0
1644531000000|2022-02-10 22:10:00|78.26|75.46|78.27|75.47|78.28|75.48|78.26|75.46|0
1644531300000|2022-02-10 22:15:00|78.26|75.46|78.33|75.53|78.34|75.54|78.25|75.45|0
1644531600000|2022-02-10 22:20:00|78.31|75.51|78.33|75.53|78.34|75.54|78.31|75.51|0
1644531900000|2022-02-10 22:25:00|78.32|75.52|78.33|75.53|78.36|75.56|78.32|75.52|0
1644532200000|2022-02-10 22:30:00|78.34|75.54|78.35|75.55|78.42|75.62|78.32|75.52|0
1644532500000|2022-02-10 22:35:00|78.34|75.54|78.28|75.48|78.34|75.54|78.25|75.45|0
1644532800000|2022-02-10 22:40:00|78.26|75.46|78.3|75.5|78.31|75.51|78.26|75.46|0
1644533100000|2022-02-10 22:45:00|78.34|75.54|78.29|75.49|78.34|75.54|78.29|75.49|0
1644533400000|2022-02-10 22:50:00|78.28|75.48|78.28|75.48|78.28|75.48|78.25|75.45|0
1644533700000|2022-02-10 22:55:00|78.27|75.47|78.35|75.55|78.35|75.55|78.22|75.42|0
1644534000000|2022-02-10 23:00:00|78.25|75.45|78.44|75.64|78.76|75.96|78.04|75.24|0
1644534300000|2022-02-10 23:05:00|78.41|75.61|78.61|75.81|78.63|75.83|78.12|75.32|0
1644534600000|2022-02-10 23:10:00|78.55|75.75|78.15|75.35|78.56|75.76|78.1|75.3|0
1644534900000|2022-02-10 23:15:00|78.12|75.32|77.83|75.03|78.21|75.41|77.77|74.97|0
1644535200000|2022-02-10 23:20:00|77.8|75|78.15|75.35|78.18|75.38|77.8|75|0
1644535500000|2022-02-10 23:25:00|78.18|75.38|78.68|75.88|78.78|75.98|78.07|75.27|0
1644535800000|2022-02-10 23:30:00|78.71|75.91|79.06|76.26|79.19|76.39|78.62|75.82|0
1644536100000|2022-02-10 23:35:00|79.05|76.25|79.01|76.21|79.35|76.55|78.92|76.12|0
1644536400000|2022-02-10 23:40:00|79.06|76.26|79.16|76.36|79.38|76.58|79.01|76.21|0
1644536700000|2022-02-10 23:45:00|79.12|76.32|78.96|76.16|79.22|76.42|78.93|76.13|0
1644537000000|2022-02-10 23:50:00|78.98|76.18|79.2|76.4|79.22|76.42|78.87|76.07|0
1644537300000|2022-02-10 23:55:00|79.18|76.38|79.44|76.64|79.6|76.8|79.18|76.38|0
1644537600000|2022-02-11 00:00:00|79.39|76.59|79.87|77.07|79.87|77.07|79.31|76.51|0
1644537900000|2022-02-11 00:05:00|79.89|77.09|79.44|76.64|79.94|77.14|79.44|76.64|0
1644538200000|2022-02-11 00:10:00|79.4|76.6|79.77|76.97|79.79|76.99|79.4|76.6|0
1644538500000|2022-02-11 00:15:00|79.76|76.96|80.11|77.31|80.21|77.41|79.72|76.92|0
1644538800000|2022-02-11 00:20:00|80.09|77.29|80.72|77.92|80.82|78.02|80.01|77.21|0
1644539100000|2022-02-11 00:25:00|80.59|77.79|80.64|77.84|80.72|77.92|80.5|77.7|0
1644539400000|2022-02-11 00:30:00|80.69|77.89|80.36|77.56|80.69|77.89|80.33|77.53|0
1644539700000|2022-02-11 00:35:00|80.33|77.53|80.36|77.56|80.43|77.63|80.23|77.43|0
1644540000000|2022-02-11 00:40:00|80.39|77.59|80.52|77.72|80.52|77.72|80.17|77.37|0
1644540300000|2022-02-11 00:45:00|80.49|77.69|80.16|77.36|80.55|77.75|80.13|77.33|0
1644540600000|2022-02-11 00:50:00|80.13|77.33|80.48|77.68|80.48|77.68|80.1|77.3|0
1644540900000|2022-02-11 00:55:00|80.45|77.65|80.05|77.25|80.52|77.72|80.03|77.23|0
1644541200000|2022-02-11 01:00:00|80.09|77.29|80.14|77.34|80.42|77.62|80.06|77.26|0
1644541500000|2022-02-11 01:05:00|80.17|77.37|80.67|77.87|80.67|77.87|80.17|77.37|0
1644541800000|2022-02-11 01:10:00|80.66|77.86|80.61|77.81|80.93|78.13|80.54|77.74|0
1644542100000|2022-02-11 01:15:00|80.58|77.78|79.76|76.96|80.58|77.78|79.57|76.77|0
1644542400000|2022-02-11 01:20:00|79.73|76.93|79.84|77.04|79.86|77.06|79.57|76.77|0
1644542700000|2022-02-11 01:25:00|79.83|77.03|79.74|76.94|79.84|77.04|79.6|76.8|0
1644543000000|2022-02-11 01:30:00|79.76|76.96|79.4|76.6|79.95|77.15|79.4|76.6|0
1644543300000|2022-02-11 01:35:00|79.37|76.57|79.34|76.54|79.47|76.67|79.28|76.48|0
1644543600000|2022-02-11 01:40:00|79.31|76.51|79.29|76.49|79.31|76.51|79.02|76.22|0
1644543900000|2022-02-11 01:45:00|79.3|76.5|79.59|76.79|79.59|76.79|79.3|76.5|0
1644544200000|2022-02-11 01:50:00|79.61|76.81|79.38|76.58|79.62|76.82|79.27|76.47|0
1644544500000|2022-02-11 01:55:00|79.3|76.5|79.65|76.85|79.78|76.98|79.3|76.5|0
1644544800000|2022-02-11 02:00:00|79.67|76.87|79.89|77.09|79.89|77.09|79.56|76.76|0
1644545100000|2022-02-11 02:05:00|79.91|77.11|79.96|77.16|79.97|77.17|79.8|77|0
1644545400000|2022-02-11 02:10:00|79.97|77.17|80.29|77.49|80.49|77.69|79.91|77.11|0
1644545700000|2022-02-11 02:15:00|80.33|77.53|80.45|77.65|80.49|77.69|80.03|77.23|0
1644546000000|2022-02-11 02:20:00|80.49|77.69|80.7|77.9|80.7|77.9|80.26|77.46|0
1644546300000|2022-02-11 02:25:00|80.68|77.88|80.29|77.49|80.68|77.88|80.26|77.46|0
1644546600000|2022-02-11 02:30:00|80.26|77.46|80.42|77.62|80.61|77.81|80.26|77.46|0
1644546900000|2022-02-11 02:35:00|80.45|77.65|80.32|77.52|80.51|77.71|80.27|77.47|0
1644547200000|2022-02-11 02:40:00|80.35|77.55|80.22|77.42|80.45|77.65|80.19|77.39|0
1644547500000|2022-02-11 02:45:00|80.25|77.45|80.42|77.62|80.79|77.99|80.03|77.23|0
1644547800000|2022-02-11 02:50:00|80.43|77.63|80.46|77.66|80.61|77.81|80.35|77.55|0
1644548100000|2022-02-11 02:55:00|80.5|77.7|80.01|77.21|80.59|77.79|79.93|77.13|0
1644548400000|2022-02-11 03:00:00|79.99|77.19|80.49|77.69|80.52|77.72|79.94|77.14|0
1644548700000|2022-02-11 03:05:00|80.48|77.68|80.68|77.88|80.88|78.08|80.46|77.66|0
1644549000000|2022-02-11 03:10:00|80.65|77.85|80.81|78.01|80.94|78.14|80.65|77.85|0
1644549300000|2022-02-11 03:15:00|80.78|77.98|80.71|77.91|80.81|78.01|80.65|77.85|0
1644549600000|2022-02-11 03:20:00|80.73|77.93|80.71|77.91|80.73|77.93|80.36|77.56|0
1644549900000|2022-02-11 03:25:00|80.7|77.9|80.48|77.68|80.81|78.01|80.48|77.68|0
1644550200000|2022-02-11 03:30:00|80.5|77.7|80.82|78.02|80.84|78.04|80.48|77.68|0
1644550500000|2022-02-11 03:35:00|80.81|78.01|81.06|78.26|81.23|78.43|80.81|78.01|0
1644550800000|2022-02-11 03:40:00|81.05|78.25|81.03|78.23|81.1|78.3|81|78.2|0
1644551100000|2022-02-11 03:45:00|81.01|78.21|80.73|77.93|81.09|78.29|80.67|77.87|0
1644551400000|2022-02-11 03:50:00|80.7|77.9|80.57|77.77|80.7|77.9|80.31|77.51|0
1644551700000|2022-02-11 03:55:00|80.54|77.74|80.37|77.57|80.63|77.83|80.37|77.57|0
1644552000000|2022-02-11 04:00:00|80.34|77.54|80.6|77.8|80.63|77.83|80.31|77.51|0
1644552300000|2022-02-11 04:05:00|80.63|77.83|80.76|77.96|80.78|77.98|80.57|77.77|0
1644552600000|2022-02-11 04:10:00|80.79|77.99|80.79|77.99|80.89|78.09|80.73|77.93|0
1644552900000|2022-02-11 04:15:00|80.82|78.02|80.95|78.15|81.02|78.22|80.82|78.02|0
1644553200000|2022-02-11 04:20:00|80.92|78.12|81.05|78.25|81.08|78.28|80.92|78.12|0
1644553500000|2022-02-11 04:25:00|81.03|78.23|81.11|78.31|81.11|78.31|80.95|78.15|0
1644553800000|2022-02-11 04:30:00|81.13|78.33|79.49|76.69|82.88|80.08|76.24|73.44|0
1644554100000|2022-02-11 04:35:00|79.5|76.7|81.16|78.36|85.16|82.36|79.5|76.7|0
1644554400000|2022-02-11 04:40:00|81.13|78.33|81.67|78.87|81.81|79.01|81.06|78.26|0
1644554700000|2022-02-11 04:45:00|81.65|78.85|81.78|78.98|81.85|79.05|81.48|78.68|0
1644555000000|2022-02-11 04:50:00|81.81|79.01|81.61|78.81|81.88|79.08|81.51|78.71|0
1644555300000|2022-02-11 04:55:00|81.66|78.86|81.85|79.05|81.85|79.05|81.38|78.58|0
1644555600000|2022-02-11 05:00:00|82.26|79.46|83.17|80.37|83.4|80.6|82.26|79.46|0
1644555900000|2022-02-11 05:05:00|83.13|80.33|82.83|80.03|83.13|80.33|82.8|80|0
1644556200000|2022-02-11 05:10:00|82.85|80.05|82.87|80.07|83.13|80.33|82.77|79.97|0
1644556500000|2022-02-11 05:15:00|82.9|80.1|83.05|80.25|83.13|80.33|82.88|80.08|0
1644556800000|2022-02-11 05:20:00|83.08|80.28|83.46|80.66|83.56|80.76|83.08|80.28|0
1644557100000|2022-02-11 05:25:00|83.44|80.64|83.61|80.81|83.71|80.91|83.39|80.59|0
1644557400000|2022-02-11 05:30:00|83.62|80.82|83.92|81.12|83.96|81.16|83.44|80.64|0
1644557700000|2022-02-11 05:35:00|83.96|81.16|83.82|81.02|84.26|81.46|83.82|81.02|0
1644558000000|2022-02-11 05:40:00|83.81|81.01|83.87|81.07|84.02|81.22|83.59|80.79|0
1644558300000|2022-02-11 05:45:00|83.82|81.02|84.25|81.45|84.25|81.45|83.82|81.02|0
1644558600000|2022-02-11 05:50:00|84.22|81.42|84.32|81.52|84.35|81.55|84.22|81.42|0
1644558900000|2022-02-11 05:55:00|84.35|81.55|83.83|81.03|84.35|81.55|83.78|80.98|0
1644559200000|2022-02-11 06:00:00|83.85|81.05|83.8|81|84.11|81.31|83.78|80.98|0
1644559500000|2022-02-11 06:05:00|83.78|80.98|83.36|80.56|83.95|81.15|83.36|80.56|0
1644559800000|2022-02-11 06:10:00|83.41|80.61|83.41|80.61|83.53|80.73|83.21|80.41|0
1644560100000|2022-02-11 06:15:00|83.37|80.57|83.26|80.46|83.84|81.04|83.25|80.45|0
1644560400000|2022-02-11 06:20:00|83.2|80.4|83.33|80.53|83.43|80.63|83.19|80.39|0
1644560700000|2022-02-11 06:25:00|83.34|80.54|83.06|80.26|83.44|80.64|83.04|80.24|0
1644561000000|2022-02-11 06:30:00|83.09|80.29|83.39|80.59|83.39|80.59|83.03|80.23|0
1644561300000|2022-02-11 06:35:00|83.41|80.61|83.44|80.64|83.62|80.82|83.32|80.52|0
1644561600000|2022-02-11 06:40:00|83.45|80.65|83.17|80.37|83.89|81.09|83.15|80.35|0
1644561900000|2022-02-11 06:45:00|83.19|80.39|83.04|80.24|83.22|80.42|82.92|80.12|0
1644562200000|2022-02-11 06:50:00|83.05|80.25|82.72|79.92|83.08|80.28|82.69|79.89|0
1644562500000|2022-02-11 06:55:00|82.68|79.88|82.45|79.65|82.68|79.88|82.39|79.59|0
1644562800000|2022-02-11 07:00:00|82.5|79.7|81.7|78.9|82.52|79.72|81.57|78.77|0
1644563100000|2022-02-11 07:05:00|81.67|78.87|81.06|78.26|81.69|78.89|81|78.2|0
1644563400000|2022-02-11 07:10:00|81.05|78.25|80.77|77.97|81.23|78.43|80.67|77.87|0
1644563700000|2022-02-11 07:15:00|80.79|77.99|81.42|78.62|81.42|78.62|80.58|77.78|0
1644564000000|2022-02-11 07:20:00|81.39|78.59|81.08|78.28|81.78|78.98|81.08|78.28|0
1644564300000|2022-02-11 07:25:00|81.12|78.32|81.35|78.55|81.38|78.58|81.06|78.26|0
1644564600000|2022-02-11 07:30:00|81.34|78.54|81.35|78.55|81.41|78.61|80.93|78.13|0
1644564900000|2022-02-11 07:35:00|81.41|78.61|80.76|77.96|81.45|78.65|80.73|77.93|0
1644565200000|2022-02-11 07:40:00|80.79|77.99|81|78.2|81.12|78.32|80.66|77.86|0
1644565500000|2022-02-11 07:45:00|81.02|78.22|80.98|78.18|81.15|78.35|80.76|77.96|0
1644565800000|2022-02-11 07:50:00|81|78.2|80.95|78.15|81|78.2|80.72|77.92|0
1644566100000|2022-02-11 07:55:00|80.93|78.13|80.85|78.05|80.95|78.15|80.72|77.92|0
1644566400000|2022-02-11 08:00:00|80.72|77.92|80.4|77.6|81.27|78.47|80.3|77.5|0
1644566700000|2022-02-11 08:05:00|80.28|77.88|78.54|76.14|80.28|77.88|77.39|74.99|0
1644567000000|2022-02-11 08:10:00|78.51|76.11|78.47|76.07|78.63|76.23|78.09|75.69|0
1644567300000|2022-02-11 08:15:00|78.44|76.04|78.57|76.17|78.87|76.47|78.22|75.82|0
1644567600000|2022-02-11 08:20:00|78.68|76.28|79.08|76.68|79.27|76.87|78.58|76.18|0
1644567900000|2022-02-11 08:25:00|79.06|76.66|79.04|76.64|79.36|76.96|79|76.6|0
1644568200000|2022-02-11 08:30:00|79.01|76.61|79.23|76.83|79.27|76.87|78.53|76.13|0
1644568500000|2022-02-11 08:35:00|79.27|76.87|80.43|78.03|80.43|78.03|79.12|76.72|0
1644568800000|2022-02-11 08:40:00|80.39|77.99|81.41|79.01|81.48|79.08|79.13|76.73|0
1644569100000|2022-02-11 08:45:00|81.48|79.08|81.15|78.75|81.54|79.14|80.96|78.56|0
1644569400000|2022-02-11 08:50:00|81.12|78.72|81.21|78.81|81.28|78.88|80.76|78.36|0
1644569700000|2022-02-11 08:55:00|81.2|78.8|81.75|79.35|81.82|79.42|80.87|78.47|0
1644570000000|2022-02-11 09:00:00|81.77|79.37|81.24|78.84|81.8|79.4|81.16|78.76|0
1644570300000|2022-02-11 09:05:00|81.27|78.87|80.82|78.42|81.62|79.22|80.8|78.4|0
1644570600000|2022-02-11 09:10:00|80.78|78.38|80.78|78.38|81.24|78.84|80.75|78.35|0
1644570900000|2022-02-11 09:15:00|80.85|78.45|80.55|78.15|80.88|78.48|80.33|77.93|0
1644571200000|2022-02-11 09:20:00|80.59|78.19|81.09|78.69|81.1|78.7|80.57|78.17|0
1644571500000|2022-02-11 09:25:00|81.01|78.61|81|78.6|81.2|78.8|80.89|78.49|0
1644571800000|2022-02-11 09:30:00|81.04|78.64|81.72|79.32|81.72|79.32|81|78.6|0
1644572100000|2022-02-11 09:35:00|81.69|79.29|81.65|79.25|82.02|79.62|81.62|79.22|0
1644572400000|2022-02-11 09:40:00|81.69|79.29|81.77|79.37|82.15|79.75|81.69|79.29|0
1644572700000|2022-02-11 09:45:00|81.75|79.35|81.81|79.41|81.85|79.45|81.45|79.05|0
1644573000000|2022-02-11 09:50:00|81.75|79.35|81.91|79.51|82.21|79.81|81.65|79.25|0
1644573300000|2022-02-11 09:55:00|81.78|79.38|81.66|79.26|81.88|79.48|81.58|79.18|0
1644573600000|2022-02-11 10:00:00|81.68|79.28|81.28|78.88|81.74|79.34|81.25|78.85|0
1644573900000|2022-02-11 10:05:00|81.33|78.93|81.41|79.01|81.54|79.14|81.25|78.85|0
1644574200000|2022-02-11 10:10:00|81.38|78.98|81.64|79.24|81.64|79.24|81.28|78.88|0
1644574500000|2022-02-11 10:15:00|81.61|79.21|81.54|79.14|81.61|79.21|81.28|78.88|0
1644574800000|2022-02-11 10:20:00|81.51|79.11|81.29|78.89|81.51|79.11|81.21|78.81|0
1644575100000|2022-02-11 10:25:00|81.31|78.91|81.29|78.89|81.52|79.12|81.24|78.84|0
1644575400000|2022-02-11 10:30:00|81.28|78.88|81.27|78.87|81.54|79.14|81.21|78.81|0
1644575700000|2022-02-11 10:35:00|81.24|78.84|81.24|78.84|81.37|78.97|81.21|78.81|0
1644576000000|2022-02-11 10:40:00|81.21|78.81|81.17|78.77|81.3|78.9|80.85|78.45|0
1644576300000|2022-02-11 10:45:00|81.12|78.72|81.2|78.8|81.33|78.93|80.9|78.5|0
1644576600000|2022-02-11 10:50:00|81.1|78.7|80.88|78.48|81.1|78.7|80.81|78.41|0
1644576900000|2022-02-11 10:55:00|80.84|78.44|80.78|78.38|80.94|78.54|80.58|78.18|0
1644577200000|2022-02-11 11:00:00|80.74|78.34|81.23|78.83|81.26|78.86|80.74|78.34|0
1644577500000|2022-02-11 11:05:00|81.2|78.8|81.46|79.06|81.47|79.07|81.03|78.63|0
1644577800000|2022-02-11 11:10:00|81.42|79.02|81.39|78.99|81.55|79.15|81.16|78.76|0
1644578100000|2022-02-11 11:15:00|81.32|78.92|81.49|79.09|81.58|79.18|81|78.6|0
1644578400000|2022-02-11 11:20:00|81.47|79.07|81.45|79.05|81.58|79.18|81.32|78.92|0
1644578700000|2022-02-11 11:25:00|81.44|79.04|81.34|78.94|81.91|79.51|81.29|78.89|0
1644579000000|2022-02-11 11:30:00|81.37|78.97|81.58|79.18|81.6|79.2|81.29|78.89|0
1644579300000|2022-02-11 11:35:00|81.61|79.21|81.27|78.87|81.69|79.29|81.15|78.75|0
1644579600000|2022-02-11 11:40:00|81.28|78.88|81.44|79.04|81.44|79.04|80.99|78.59|0
1644579900000|2022-02-11 11:45:00|81.51|79.11|81.64|79.24|81.64|79.24|81.36|78.96|0
1644580200000|2022-02-11 11:50:00|81.51|79.11|81.55|79.15|81.74|79.34|81.38|78.98|0
1644580500000|2022-02-11 11:55:00|81.57|79.17|81.37|78.97|81.6|79.2|81.34|78.94|0
1644580800000|2022-02-11 12:00:00|81.31|78.91|81.24|78.84|81.37|78.97|80.88|78.48|0
1644581100000|2022-02-11 12:05:00|81.21|78.81|80.62|78.22|81.3|78.9|80.46|78.06|0
1644581400000|2022-02-11 12:10:00|80.69|78.29|79.81|77.41|80.69|78.29|79.75|77.35|0
1644581700000|2022-02-11 12:15:00|79.75|77.35|79.87|77.47|80|77.6|79.56|77.16|0
1644582000000|2022-02-11 12:20:00|79.84|77.44|79.65|77.25|79.84|77.44|79.41|77.01|0
1644582300000|2022-02-11 12:25:00|79.67|77.27|78.68|76.28|79.67|77.27|78.6|76.2|0
1644582600000|2022-02-11 12:30:00|78.75|76.35|77.81|75.41|80.35|77.95|77.28|74.88|0
1644582900000|2022-02-11 12:35:00|77.84|75.44|77.89|75.49|77.97|75.57|77.71|75.31|0
1644583200000|2022-02-11 12:40:00|77.9|75.5|78.38|75.98|78.41|76.01|77.74|75.34|0
1644583500000|2022-02-11 12:45:00|78.34|75.94|78.47|76.07|78.63|76.23|78.34|75.94|0
1644583800000|2022-02-11 12:50:00|78.44|76.04|78.63|76.23|78.72|76.32|78.44|76.04|0
1644584100000|2022-02-11 12:55:00|78.66|76.26|78.47|76.07|78.69|76.29|78.37|75.97|0
1644584400000|2022-02-11 13:00:00|78.5|76.1|79.13|76.73|79.45|77.05|77.85|75.45|0
1644584700000|2022-02-11 13:05:00|79.1|76.7|78.06|75.66|79.1|76.7|77.81|75.41|0
1644585000000|2022-02-11 13:10:00|78.09|75.69|77.49|75.09|78.09|75.69|77.49|75.09|0
1644585300000|2022-02-11 13:15:00|77.51|75.11|77.14|74.74|77.68|75.28|77.08|74.68|0
1644585600000|2022-02-11 13:20:00|77.21|74.81|77.11|74.71|77.27|74.87|76.83|74.43|0
1644585900000|2022-02-11 13:25:00|77.14|74.74|77.3|74.9|77.42|75.02|77.11|74.71|0
1644586200000|2022-02-11 13:30:00|77.33|74.93|76.45|74.05|78.03|75.63|76.42|74.02|0
1644586500000|2022-02-11 13:35:00|76.42|74.02|76.29|73.89|76.42|74.02|76.23|73.83|0
1644586800000|2022-02-11 13:40:00|76.32|73.92|76.01|73.61|76.32|73.92|75.58|73.18|0
1644587100000|2022-02-11 13:45:00|76.04|73.64|75.61|73.21|76.19|73.79|75.61|73.21|0
1644587400000|2022-02-11 13:50:00|75.64|73.24|75.54|73.14|75.85|73.45|75.39|72.99|0
1644587700000|2022-02-11 13:55:00|75.57|73.17|75.82|73.42|75.85|73.45|75.54|73.14|0
1644588000000|2022-02-11 14:00:00|75.85|73.45|75.38|72.98|75.85|73.45|75.38|72.98|0
1644588300000|2022-02-11 14:05:00|75.54|73.14|76.12|73.72|76.12|73.72|75.54|73.14|0
1644588600000|2022-02-11 14:10:00|76.11|73.71|76.31|73.91|76.4|74|75.94|73.54|0
1644588900000|2022-02-11 14:15:00|76.25|73.85|76.43|74.03|76.46|74.06|76.23|73.83|0
1644589200000|2022-02-11 14:20:00|76.46|74.06|76.68|74.28|76.84|74.44|76.37|73.97|0
1644589500000|2022-02-11 14:25:00|76.65|74.25|76.37|73.97|76.65|74.25|76.37|73.97|0
1644589800000|2022-02-11 14:30:00|76.46|74.06|76.39|73.99|76.46|74.06|75.28|72.88|0
1644590100000|2022-02-11 14:35:00|76.61|74.21|76.36|73.96|77.05|74.65|75.87|73.47|0
1644590400000|2022-02-11 14:40:00|76.27|73.87|76.3|73.9|76.8|74.4|76.02|73.62|0
1644590700000|2022-02-11 14:45:00|76.27|73.87|74.36|71.96|76.27|73.87|73.85|71.45|0
1644591000000|2022-02-11 14:50:00|74.33|71.93|74.72|72.32|74.94|72.54|73.97|71.57|0
1644591300000|2022-02-11 14:55:00|74.74|72.34|76.65|74.25|77.04|74.64|74.54|72.14|0
1644591600000|2022-02-11 15:00:00|76.51|74.11|75.67|73.27|76.7|74.3|75.46|73.06|0
1644591900000|2022-02-11 15:05:00|75.63|73.23|75.52|73.12|75.86|73.46|74.69|72.29|0
1644592200000|2022-02-11 15:10:00|75.58|73.18|76.79|74.39|77.48|75.08|75.39|72.99|0
1644592500000|2022-02-11 15:15:00|76.82|74.42|76.78|74.38|77.73|75.33|76.63|74.23|0
1644592800000|2022-02-11 15:20:00|76.74|74.34|75.97|73.57|76.74|74.34|75.82|73.42|0
1644593100000|2022-02-11 15:25:00|76.03|73.63|76|73.6|76.19|73.79|75.42|73.02|0
1644593400000|2022-02-11 15:30:00|75.88|73.48|76.25|73.85|76.5|74.1|74.99|72.59|0
1644593700000|2022-02-11 15:35:00|76.22|73.82|75.44|73.04|76.84|74.44|75.29|72.89|0
1644594000000|2022-02-11 15:40:00|75.4|73|75.72|73.32|75.78|73.38|75.14|72.74|0
1644594300000|2022-02-11 15:45:00|75.66|73.26|76.18|73.78|76.21|73.81|75.29|72.89|0
1644594600000|2022-02-11 15:50:00|76.12|73.72|76.46|74.06|76.99|74.59|75.81|73.41|0
1644594900000|2022-02-11 15:55:00|76.49|74.09|76.83|74.43|77.24|74.84|76.29|73.89|0
1644595200000|2022-02-11 16:00:00|76.99|74.59|75.53|73.13|77.08|74.68|75.47|73.07|0
1644595500000|2022-02-11 16:05:00|75.59|73.19|77.49|75.09|77.49|75.09|75.59|73.19|0
1644595800000|2022-02-11 16:10:00|77.42|75.02|77.49|75.09|77.8|75.4|77.14|74.74|0
1644596100000|2022-02-11 16:15:00|77.53|75.13|77.83|75.43|78.34|75.94|77.42|75.02|0
1644596400000|2022-02-11 16:20:00|77.71|75.31|77.23|74.83|77.74|75.34|77.14|74.74|0
1644596700000|2022-02-11 16:25:00|77.26|74.86|77.86|75.46|78.21|75.81|77.17|74.77|0
1644597000000|2022-02-11 16:30:00|77.95|75.55|78.56|76.16|78.56|76.16|77.42|75.02|0
1644597300000|2022-02-11 16:35:00|78.53|76.13|79.07|76.67|79.36|76.96|78.24|75.84|0
1644597600000|2022-02-11 16:40:00|79.09|76.69|79.93|77.53|80.28|77.88|77.41|75.01|0
1644597900000|2022-02-11 16:45:00|79.9|77.5|79.41|77.01|80.12|77.72|79.09|76.69|0
1644598200000|2022-02-11 16:50:00|79.44|77.04|79.47|77.07|79.99|77.59|79.06|76.66|0
1644598500000|2022-02-11 16:55:00|79.44|77.04|78.86|76.46|79.44|77.04|78.48|76.08|0
1644598800000|2022-02-11 17:00:00|78.96|76.56|78.7|76.3|79.34|76.94|78.51|76.11|0
1644599100000|2022-02-11 17:05:00|78.73|76.33|78.92|76.52|79.24|76.84|78.7|76.3|0
1644599400000|2022-02-11 17:10:00|78.83|76.43|78.41|76.01|78.99|76.59|77.97|75.57|0
1644599700000|2022-02-11 17:15:00|78.35|75.95|79.33|76.93|79.59|77.19|78.35|75.95|0
1644600000000|2022-02-11 17:20:00|79.3|76.9|79.53|77.13|79.72|77.32|79.24|76.84|0
1644600300000|2022-02-11 17:25:00|79.56|77.16|78.91|76.51|79.62|77.22|78.72|76.32|0
1644600600000|2022-02-11 17:30:00|78.88|76.48|78.75|76.35|79.11|76.71|78.42|76.02|0
1644600900000|2022-02-11 17:35:00|78.69|76.29|78.94|76.54|79.2|76.8|78.47|76.07|0
1644601200000|2022-02-11 17:40:00|78.85|76.45|79.29|76.89|79.36|76.96|78.72|76.32|0
1644601500000|2022-02-11 17:45:00|79.26|76.86|79.74|77.34|79.9|77.5|79.26|76.86|0
1644601800000|2022-02-11 17:50:00|79.71|77.31|80.71|78.31|80.81|78.41|79.68|77.28|0
1644602100000|2022-02-11 17:55:00|80.68|78.28|80.65|78.25|80.71|78.31|79.82|77.42|0
1644602400000|2022-02-11 18:00:00|80.68|78.28|80.81|78.41|80.94|78.54|80.29|77.89|0
1644602700000|2022-02-11 18:05:00|80.75|78.35|79.55|77.15|80.91|78.51|79.35|76.95|0
1644603000000|2022-02-11 18:10:00|79.58|77.18|80.67|78.27|80.76|78.36|79.58|77.18|0
1644603300000|2022-02-11 18:15:00|80.63|78.23|80.57|78.17|81.35|78.95|80.57|78.17|0
1644603600000|2022-02-11 18:20:00|80.6|78.2|80.89|78.49|81.02|78.62|80.53|78.13|0
1644603900000|2022-02-11 18:25:00|80.86|78.46|82.33|79.93|82.33|79.93|80.86|78.46|0
1644604200000|2022-02-11 18:30:00|82.3|79.9|83.95|81.55|84.43|82.03|81.34|78.94|0
1644604500000|2022-02-11 18:35:00|84.02|81.62|87.79|85.39|87.79|85.39|84.02|81.62|0
1644604800000|2022-02-11 18:40:00|87.83|85.43|88.09|85.69|88.56|86.16|86.85|84.45|0
1644605100000|2022-02-11 18:45:00|88.24|85.84|91.47|88.11|92.23|88.87|87.57|84.45|0
1644605400000|2022-02-11 18:50:00|91.28|87.92|90.37|87.01|92.44|89.08|90.32|86.96|0
1644605700000|2022-02-11 18:55:00|90.55|87.19|91.8|88.92|92.11|88.92|89.79|86.43|0
1644606000000|2022-02-11 19:00:00|91.87|88.99|92.12|89.24|93.65|90.77|90.73|87.85|0
1644606300000|2022-02-11 19:05:00|91.82|88.94|92.01|89.13|93.35|90.47|90.62|87.74|0
1644606600000|2022-02-11 19:10:00|91.8|88.92|91.15|88.27|92.63|89.75|90.9|88.02|0
1644606900000|2022-02-11 19:15:00|90.97|88.09|89.79|86.67|91.15|88.27|88.93|86.05|0
1644607200000|2022-02-11 19:20:00|89.96|86.84|90.91|87.79|90.98|87.86|89.29|86.17|0
1644607500000|2022-02-11 19:25:00|91.09|87.97|94.44|91.32|94.73|91.61|90.88|87.76|0
1644607800000|2022-02-11 19:30:00|94.33|91.21|92.27|89.15|94.71|91.59|91.7|88.58|0
1644608100000|2022-02-11 19:35:00|92.2|89.08|93.19|90.31|93.34|90.42|92.2|89.08|0
1644608400000|2022-02-11 19:40:00|93.22|90.34|94.92|92.52|95.13|92.56|92.97|90.09|0
1644608700000|2022-02-11 19:45:00|94.85|92.45|95.73|93.33|96.06|93.66|94.48|92.08|0
1644609000000|2022-02-11 19:50:00|95.79|93.39|101.18|97.82|101.9|98.54|95.79|93.39|0
1644609300000|2022-02-11 19:55:00|101.06|97.7|96.7|93.34|101.06|97.7|96.55|93.19|0
1644609600000|2022-02-11 20:00:00|96.87|93.51|94.58|91.22|96.96|93.6|94.07|90.71|0
1644609900000|2022-02-11 20:05:00|94.69|91.33|94.5|91.14|97.04|93.68|93.31|89.95|0
1644610200000|2022-02-11 20:10:00|94.39|91.03|94.76|91.4|95.31|91.95|94.14|90.78|0
1644610500000|2022-02-11 20:15:00|94.83|91.47|95.4|92.52|95.54|92.66|93.3|89.94|0
1644610800000|2022-02-11 20:20:00|95.29|92.41|95.54|92.66|95.95|93.07|94.62|91.74|0
1644611100000|2022-02-11 20:25:00|95.43|92.55|94.15|91.27|95.65|92.77|94.11|91.23|0
1644611400000|2022-02-11 20:30:00|94.33|91.45|94.47|91.59|96.13|93.25|94.11|91.23|0
1644611700000|2022-02-11 20:35:00|94.62|91.74|95.79|92.91|95.91|93.03|94.34|91.46|0
1644612000000|2022-02-11 20:40:00|95.68|92.8|96.01|93.13|97.55|94.67|95.42|92.54|0
1644612300000|2022-02-11 20:45:00|95.94|93.06|93.34|90.46|96.05|93.17|93.19|90.31|0
1644612600000|2022-02-11 20:50:00|93.74|90.86|94.1|91.22|94.43|91.55|93.12|90.24|0
1644612900000|2022-02-11 20:55:00|94.03|91.15|92.22|89.34|94.03|91.15|89.33|86.45|0
1644613200000|2022-02-11 21:00:00|92.33|89.45|92.04|89.16|93.02|90.14|91.86|88.98|0
1644613500000|2022-02-11 21:05:00|92.11|89.23|92.07|89.19|92.55|89.67|91.82|88.94|0
1644613800000|2022-02-11 21:10:00|92.04|89.16|91.6|88.72|92.11|89.23|91.53|88.65|0
1644825900000|2022-02-14 08:05:00|92.79|90.39|91.79|89.39|93.16|90.76|91.61|89.21|0
1644826200000|2022-02-14 08:10:00|91.88|89.48|93.58|90.22|94.13|90.77|91.86|89.09|0
1644826500000|2022-02-14 08:15:00|93.63|90.27|103.83|100.47|103.95|100.59|93.63|90.27|0
1644826800000|2022-02-14 08:20:00|103.85|100.49|98.21|94.85|104.12|100.76|96.04|92.68|0
1644827100000|2022-02-14 08:25:00|98.19|94.83|100.24|96.4|100.24|96.4|98.19|94.74|0
1644827400000|2022-02-14 08:30:00|100.05|96.21|100.43|96.59|100.7|96.86|99.4|95.56|0
1644827700000|2022-02-14 08:35:00|100.51|96.67|104.71|100.87|105.32|101.48|98.2|94.36|0
1644828000000|2022-02-14 08:40:00|104.57|100.73|103.05|99.21|104.57|100.73|102.95|99.11|0
1644828300000|2022-02-14 08:45:00|102.99|99.15|103.92|100.08|103.96|100.12|102.72|98.88|0
1644828600000|2022-02-14 08:50:00|103.88|100.04|104.76|100.92|104.84|101|103.18|99.34|0
1644828900000|2022-02-14 08:55:00|104.72|100.88|105.18|101.34|105.71|101.87|104|100.16|0
1644829200000|2022-02-14 09:00:00|105.23|101.39|105.93|102.09|106.39|102.55|105.04|101.2|0
1644829500000|2022-02-14 09:05:00|105.91|102.07|105.57|101.73|107.35|103.51|105.29|101.45|0
1644829800000|2022-02-14 09:10:00|105.51|101.67|106.42|102.58|107.02|103.18|105.35|101.51|0
1644830100000|2022-02-14 09:15:00|106.26|102.42|104.97|101.13|106.42|102.58|104.6|100.76|0
1644830400000|2022-02-14 09:20:00|104.99|101.15|104.28|100.44|105.05|101.21|103.89|100.05|0
1644830700000|2022-02-14 09:25:00|104.2|100.36|104.65|100.81|104.73|100.89|103.77|99.93|0
1644831000000|2022-02-14 09:30:00|104.67|100.83|104.86|101.02|105.26|101.42|104.04|100.2|0
1644831300000|2022-02-14 09:35:00|104.94|101.1|105.45|101.61|105.73|101.89|104.51|100.67|0
1644831600000|2022-02-14 09:40:00|105.57|101.73|106.09|102.25|106.09|102.25|105.37|101.53|0
1644831900000|2022-02-14 09:45:00|106.13|102.29|105.99|102.15|106.17|102.33|105.29|101.45|0
1644832200000|2022-02-14 09:50:00|105.89|102.05|106|102.16|106.5|102.66|105.69|101.85|0
1644832500000|2022-02-14 09:55:00|105.92|102.08|105.32|101.48|107.59|103.75|104.36|100.52|0
1644832800000|2022-02-14 10:00:00|105.2|101.36|105.4|101.56|106.84|103|105.2|101.36|0
1644833100000|2022-02-14 10:05:00|105.44|101.6|104.33|100.49|105.58|101.74|104.33|100.49|0
1644833400000|2022-02-14 10:10:00|104.41|100.57|104.13|100.29|104.78|100.94|104.13|100.29|0
1644833700000|2022-02-14 10:15:00|104.09|100.25|104.62|100.78|105.04|101.2|103.93|100.09|0
1644834000000|2022-02-14 10:20:00|104.58|100.74|103.93|100.09|104.88|101.04|103.81|99.97|0
1644834300000|2022-02-14 10:25:00|103.89|100.05|104.03|100.19|104.58|100.74|103.5|99.66|0
1644834600000|2022-02-14 10:30:00|104.06|100.22|104.5|100.66|104.52|100.68|103.93|100.09|0
1644834900000|2022-02-14 10:35:00|104.4|100.56|103.57|99.73|104.65|100.81|103.37|99.53|0
1644835200000|2022-02-14 10:40:00|103.59|99.75|104.14|100.3|104.25|100.41|103.35|99.51|0
1644835500000|2022-02-14 10:45:00|104.16|100.32|102.59|98.75|104.16|100.32|102.51|98.67|0
1644835800000|2022-02-14 10:50:00|102.51|98.67|101.97|98.13|104.13|100.29|101.6|97.76|0
1644836100000|2022-02-14 10:55:00|101.99|98.15|102.2|98.36|102.36|98.52|101.76|97.92|0
1644836400000|2022-02-14 11:00:00|102.26|98.42|102.78|98.94|103.06|99.22|102.18|98.34|0
1644836700000|2022-02-14 11:05:00|102.76|98.92|102.84|99|103.16|99.32|102.76|98.92|0
1644837000000|2022-02-14 11:10:00|102.66|98.82|102.96|99.12|103.29|99.45|102.31|98.47|0
1644837300000|2022-02-14 11:15:00|102.99|99.15|102.62|98.78|103.05|99.21|102.47|98.63|0
1644837600000|2022-02-14 11:20:00|102.66|98.82|102.54|98.7|102.95|99.11|102.21|98.37|0
1644837900000|2022-02-14 11:25:00|102.56|98.72|102.09|98.25|102.87|99.03|101.68|97.84|0
1644838200000|2022-02-14 11:30:00|102.11|98.27|102.34|98.5|102.73|98.89|101.8|97.96|0
1644838500000|2022-02-14 11:35:00|102.3|98.46|101.82|97.98|102.6|98.76|101.64|97.8|0
1644838800000|2022-02-14 11:40:00|101.89|98.05|101.72|97.88|102.07|98.23|101.68|97.84|0
1644839100000|2022-02-14 11:45:00|101.74|97.9|101.95|98.11|102.34|98.5|101.74|97.9|0
1644839400000|2022-02-14 11:50:00|102.06|98.22|101.36|97.52|102.14|98.3|101.33|97.49|0
1644839700000|2022-02-14 11:55:00|101.35|97.51|101.9|98.06|101.94|98.1|101.21|97.37|0
1644840000000|2022-02-14 12:00:00|101.69|97.85|102.56|98.72|102.82|98.98|101.59|97.75|0
1644840300000|2022-02-14 12:05:00|102.54|98.7|102.7|98.86|102.99|99.15|102.17|98.33|0
1644840600000|2022-02-14 12:10:00|102.72|98.88|103.14|99.3|103.42|99.58|102.6|98.76|0
1644840900000|2022-02-14 12:15:00|103.18|99.34|103.03|99.19|103.3|99.46|102.79|98.95|0
1644841200000|2022-02-14 12:20:00|103.08|99.24|102.55|98.71|103.3|99.46|102.38|98.54|0
1644841500000|2022-02-14 12:25:00|102.51|98.67|102.03|98.19|102.91|99.07|102.01|98.17|0
1644841800000|2022-02-14 12:30:00|102.01|98.17|102.12|98.28|102.16|98.32|101.39|97.55|0
1644842100000|2022-02-14 12:35:00|102.08|98.24|99.17|95.33|102.28|98.44|99.02|95.18|0
1644842400000|2022-02-14 12:40:00|99.04|95.2|96.15|92.31|99.41|95.57|94.17|90.33|0
1644842700000|2022-02-14 12:45:00|95.94|92.1|93.24|89.4|96.13|92.29|91.7|87.86|0
1644843000000|2022-02-14 12:50:00|93.38|89.54|93.89|90.05|94.3|90.46|92.98|89.14|0
1644843300000|2022-02-14 12:55:00|93.86|90.02|93.53|89.69|93.86|90.02|92.76|88.92|0
1644843600000|2022-02-14 13:00:00|93.49|89.65|92.98|89.14|93.49|89.65|92.29|88.45|0
1644843900000|2022-02-14 13:05:00|93.01|89.17|92.05|88.69|93.09|89.52|92.03|88.67|0
1644844200000|2022-02-14 13:10:00|92.12|88.76|93.64|90.28|93.68|90.32|92.12|88.76|0
1644844500000|2022-02-14 13:15:00|93.57|90.21|93.35|89.99|93.72|90.36|93.19|89.83|0
1644844800000|2022-02-14 13:20:00|93.39|90.03|92.53|89.17|93.57|90.21|92.48|89.12|0
1644845100000|2022-02-14 13:25:00|92.62|89.26|92.33|88.97|92.84|89.48|92.29|88.93|0
1644845400000|2022-02-14 13:30:00|92.4|89.04|93.84|90.48|93.84|90.48|92.29|88.93|0
1644845700000|2022-02-14 13:35:00|93.8|90.44|93.49|90.13|94.19|90.83|93.27|89.91|0
1644846000000|2022-02-14 13:40:00|93.42|90.06|95.13|91.77|95.18|91.82|93.38|90.02|0
1644846300000|2022-02-14 13:45:00|95.18|91.82|95.74|92.38|95.74|92.38|94.64|91.28|0
1644846600000|2022-02-14 13:50:00|95.7|92.34|94.14|90.78|95.7|92.34|94.07|90.71|0
1644846900000|2022-02-14 13:55:00|94.11|90.75|94.84|91.48|94.84|91.48|93.48|90.12|0
1644847200000|2022-02-14 14:00:00|94.8|91.44|94.14|90.78|95.19|91.83|94.1|90.74|0
1644847500000|2022-02-14 14:05:00|94.21|90.85|94.01|90.65|94.28|90.92|93.77|90.41|0
1644847800000|2022-02-14 14:10:00|93.95|90.59|92.89|89.53|94.03|90.67|92.82|89.46|0
1644848100000|2022-02-14 14:15:00|92.93|89.57|93.24|89.88|93.44|90.08|92.78|89.42|0
1644848400000|2022-02-14 14:20:00|93.22|89.86|93.43|90.07|93.62|90.26|93.11|89.75|0
1644848700000|2022-02-14 14:25:00|93.65|90.29|94.05|90.69|94.13|90.77|93.58|90.22|0
1644849000000|2022-02-14 14:30:00|94.02|90.66|93.87|90.51|95.16|91.8|92.49|89.13|0
1644849300000|2022-02-14 14:35:00|93.72|90.36|93.98|90.62|94.27|90.91|93.08|89.72|0
1644849600000|2022-02-14 14:40:00|94|90.64|93.83|90.47|94.16|90.8|92.34|88.98|0
1644849900000|2022-02-14 14:45:00|93.86|90.5|93.42|90.06|95.45|92.09|93.24|89.88|0
1644850200000|2022-02-14 14:50:00|93.46|90.1|92.37|89.01|93.75|90.39|92.14|88.78|0
1644850500000|2022-02-14 14:55:00|92.26|88.9|93.97|90.61|94.15|90.79|92.26|88.9|0
1644850800000|2022-02-14 15:00:00|93.77|90.41|97.53|94.17|97.64|94.28|93.77|90.41|0
1644851100000|2022-02-14 15:05:00|97.26|93.9|96.7|93.34|97.76|94.4|96.7|93.34|0
1644851400000|2022-02-14 15:10:00|96.85|93.49|95.84|92.48|96.85|93.49|94.47|91.11|0
1644851700000|2022-02-14 15:15:00|95.91|92.55|97|93.64|98.4|95.04|95.65|92.29|0
1644852000000|2022-02-14 15:20:00|96.92|93.56|95.2|91.84|97.33|93.97|92.44|89.08|0
1644852300000|2022-02-14 15:25:00|95.35|91.99|95.76|92.4|96.62|93.26|95.2|91.84|0
1644852600000|2022-02-14 15:30:00|95.8|92.44|98.05|94.69|98.47|95.11|95.13|91.77|0
1644852900000|2022-02-14 15:35:00|98.22|94.86|98.16|94.8|98.77|95.41|97.8|94.44|0
1644853200000|2022-02-14 15:40:00|98.04|94.68|97.32|93.96|98.31|94.95|96.87|93.51|0
1644853500000|2022-02-14 15:45:00|97.47|94.11|96.64|93.28|97.66|94.3|96.35|92.99|0
1644853800000|2022-02-14 15:50:00|96.68|93.32|96.49|93.37|97.06|93.94|95.56|92.2|0
1644854100000|2022-02-14 15:55:00|96.57|93.45|98.71|95.59|98.71|95.59|95.78|92.66|0
1644854400000|2022-02-14 16:00:00|98.64|95.52|97.57|94.45|98.94|95.82|97.35|94.23|0
1644854700000|2022-02-14 16:05:00|97.65|94.53|98.27|95.15|98.64|95.52|97.48|94.36|0
1644855000000|2022-02-14 16:10:00|98.2|95.08|98.82|95.7|98.94|95.82|97.86|94.74|0
1644855300000|2022-02-14 16:15:00|98.75|95.63|96.55|93.43|98.92|95.8|96.44|93.32|0
1644855600000|2022-02-14 16:20:00|96.59|93.47|96.33|93.21|97.04|93.92|96.1|92.98|0
1644855900000|2022-02-14 16:25:00|96.25|93.13|95.77|92.65|96.59|93.47|95.21|92.09|0
1644856200000|2022-02-14 16:30:00|95.66|92.54|95.01|91.89|96.93|93.81|94.85|91.73|0
1644856500000|2022-02-14 16:35:00|95.16|92.04|95.69|92.57|96.14|93.02|94.72|91.6|0
1644856800000|2022-02-14 16:40:00|95.66|92.54|95.25|92.13|95.75|92.63|94.84|91.72|0
1644857100000|2022-02-14 16:45:00|95.23|92.11|94.29|91.17|95.25|92.13|94.29|91.17|0
1644857400000|2022-02-14 16:50:00|94.21|91.09|95.65|92.53|95.78|92.66|94.14|91.02|0
1644857700000|2022-02-14 16:55:00|95.56|92.44|94.76|91.64|95.76|92.64|94.65|91.53|0
1644858000000|2022-02-14 17:00:00|94.8|91.68|94.83|91.71|95.28|92.16|94.15|91.03|0
1644858300000|2022-02-14 17:05:00|94.81|91.69|95.46|92.34|95.61|92.49|94.72|91.6|0
1644858600000|2022-02-14 17:10:00|95.37|92.25|95.05|91.93|95.5|92.38|94.83|91.71|0
1644858900000|2022-02-14 17:15:00|94.9|91.78|94.97|91.85|95.23|92.11|94.46|91.34|0
1644859200000|2022-02-14 17:20:00|95.01|91.89|94.64|91.52|95.08|91.96|94.42|91.3|0
1644859500000|2022-02-14 17:25:00|94.57|91.45|93.53|90.41|94.75|91.63|93.53|90.41|0
1644859800000|2022-02-14 17:30:00|93.49|90.37|93.49|90.37|93.66|90.54|92.73|89.61|0
1644860100000|2022-02-14 17:35:00|93.4|90.28|93.82|90.7|94.15|91.03|93.31|90.19|0
1644860400000|2022-02-14 17:40:00|93.85|90.73|93.2|90.08|93.85|90.73|92.91|89.79|0
1644860700000|2022-02-14 17:45:00|93.23|90.11|92.76|89.64|93.56|90.44|92.72|89.6|0
1644861000000|2022-02-14 17:50:00|92.83|89.71|92.79|89.67|93.27|90.15|92.65|89.53|0
1644861300000|2022-02-14 17:55:00|92.9|89.78|93.52|90.4|93.79|90.67|92.9|89.78|0
1644861600000|2022-02-14 18:00:00|93.48|90.36|93.37|90.25|93.96|90.84|93.19|90.07|0
1644861900000|2022-02-14 18:05:00|93.33|90.21|92.79|90.39|93.33|90.46|92.5|89.38|0
1644862200000|2022-02-14 18:10:00|92.77|90.37|93.19|90.79|93.26|90.86|92.56|90.16|0
1644862500000|2022-02-14 18:15:00|93.15|90.75|93.04|90.64|93.41|91.01|92.93|90.53|0
1644862800000|2022-02-14 18:20:00|92.91|90.51|94.61|92.21|94.84|92.44|92.91|90.51|0
1644863100000|2022-02-14 18:25:00|94.69|92.29|94.54|92.14|94.76|92.36|94.32|91.92|0
1644863400000|2022-02-14 18:30:00|94.61|92.21|95.24|92.84|95.97|93.57|94.43|92.03|0
1644863700000|2022-02-14 18:35:00|95.2|92.8|95.16|92.76|95.54|93.14|94.79|92.39|0
1644864000000|2022-02-14 18:40:00|95.2|92.8|95.5|93.1|95.98|93.58|95.09|92.69|0
1644864300000|2022-02-14 18:45:00|95.61|93.21|96.69|94.29|97|94.6|95.27|92.87|0
1644864600000|2022-02-14 18:50:00|96.81|94.41|100.87|98.47|101.05|98.65|95.1|92.7|0
1644864900000|2022-02-14 18:55:00|100.74|98.34|101.38|98.98|101.4|99|99.84|97.44|0
1644865200000|2022-02-14 19:00:00|101.36|98.96|101.71|99.31|101.83|99.43|100.58|98.18|0
1644865500000|2022-02-14 19:05:00|101.75|99.35|102.1|99.7|102.81|100.41|101.24|98.84|0
1644865800000|2022-02-14 19:10:00|102.02|99.62|101.48|98.36|102.57|100.17|101.17|98.05|0
1644866100000|2022-02-14 19:15:00|101.69|98.57|101.87|98.75|102.54|99.42|101.52|98.4|0
1644866400000|2022-02-14 19:20:00|101.75|98.63|101.94|98.82|102.06|98.94|101.01|97.89|0
1644866700000|2022-02-14 19:25:00|101.98|98.86|99.61|96.49|102.65|99.53|98.13|95.01|0
1644867000000|2022-02-14 19:30:00|99.65|96.53|98.96|95.84|101.2|98.08|98.92|95.8|0
1644867300000|2022-02-14 19:35:00|99.19|96.07|99.42|96.3|100.11|96.99|98.66|95.54|0
1644867600000|2022-02-14 19:40:00|99.34|96.22|99.68|96.56|99.99|96.87|98.39|95.27|0
1644867900000|2022-02-14 19:45:00|99.76|96.64|99.95|96.83|100.57|97.45|99.03|95.91|0
1644868200000|2022-02-14 19:50:00|100.18|97.06|99.09|95.97|100.18|97.06|97.7|94.58|0
1644868500000|2022-02-14 19:55:00|98.92|95.8|98.82|95.7|99.56|96.44|98.46|95.34|0
1644868800000|2022-02-14 20:00:00|98.88|95.76|97.22|94.1|99.55|96.43|96.62|93.5|0
1644869100000|2022-02-14 20:05:00|97.3|94.18|96.96|93.84|98.81|95.69|96.66|93.54|0
1644869400000|2022-02-14 20:10:00|97.11|93.99|96.13|93.01|98.02|94.9|95.94|92.82|0
1644869700000|2022-02-14 20:15:00|96.28|93.16|97.37|94.25|97.56|94.44|96.01|92.89|0
1644870000000|2022-02-14 20:20:00|97.33|94.21|95.75|92.63|98.09|94.97|94.93|91.81|0
1644870300000|2022-02-14 20:25:00|95.79|92.67|96.35|93.23|96.65|93.53|95.45|92.33|0
1644870600000|2022-02-14 20:30:00|96.31|93.19|94.48|91.36|96.57|93.45|94.3|91.18|0
1644870900000|2022-02-14 20:35:00|94.45|91.33|95.01|91.89|96.25|93.13|94.32|91.2|0
1644871200000|2022-02-14 20:40:00|94.95|91.83|94.58|91.46|95.75|92.63|94.58|91.46|0
1644871500000|2022-02-14 20:45:00|94.47|91.35|94.47|91.35|96.33|93.21|93.73|90.61|0
1644871800000|2022-02-14 20:50:00|95.35|92.23|95.09|91.97|96.14|93.02|95.06|91.94|0
1644872100000|2022-02-14 20:55:00|95.13|92.01|95.61|92.49|95.8|92.68|94.28|91.16|0
1644872400000|2022-02-14 21:00:00|95.5|92.38|95.01|91.89|95.61|92.49|94.9|91.78|0
1644872700000|2022-02-14 21:05:00|94.98|91.86|94.95|92.55|95.09|92.59|94.54|91.64|0
1644873000000|2022-02-14 21:10:00|94.88|92.48|94.72|92.32|95.1|92.7|94.69|92.29|0
1644873300000|2022-02-14 21:15:00|94.81|92.01|94.92|92.12|94.92|92.12|94.63|91.83|0
1644873600000|2022-02-14 21:20:00|94.9|92.1|94.87|92.07|95|92.2|94.81|92.01|0
1644873900000|2022-02-14 21:25:00|94.79|91.99|94.77|91.97|94.87|92.07|94.73|91.93|0
1644874200000|2022-02-14 21:30:00|94.75|91.95|94.68|91.88|94.88|92.08|94.62|91.82|0
1644874500000|2022-02-14 21:35:00|94.66|91.86|94.84|92.04|94.84|92.04|94.66|91.86|0
1644874800000|2022-02-14 21:40:00|94.86|92.06|95.14|92.34|95.21|92.41|94.82|92.02|0
1644875100000|2022-02-14 21:45:00|95.08|92.28|95.32|92.52|95.32|92.52|94.95|92.15|0
1644875400000|2022-02-14 21:50:00|95.34|92.54|95.24|92.44|95.36|92.56|95.17|92.37|0
1644875700000|2022-02-14 21:55:00|95.28|92.48|95.22|92.42|95.35|92.55|95.17|92.37|0
1644876000000|2022-02-14 22:00:00|95.18|92.38|95.03|92.23|95.18|92.38|95.01|92.21|0
1644876300000|2022-02-14 22:05:00|95.02|92.22|95.11|92.31|95.16|92.36|94.97|92.17|0
1644876600000|2022-02-14 22:10:00|95.17|92.37|95.13|92.33|95.17|92.37|95.07|92.27|0
1644876900000|2022-02-14 22:15:00|95.14|92.34|95.05|92.25|95.14|92.34|95.01|92.21|0
1644877200000|2022-02-14 22:20:00|95.07|92.27|95.04|92.24|95.07|92.27|95.03|92.23|0
1644877500000|2022-02-14 22:25:00|95.05|92.25|95.04|92.24|95.12|92.32|95.04|92.24|0
1644877800000|2022-02-14 22:30:00|95.03|92.23|95.05|92.25|95.05|92.25|95.03|92.23|0
1644878100000|2022-02-14 22:35:00|95.04|92.24|95.05|92.25|95.05|92.25|95.04|92.24|0
1644878400000|2022-02-14 22:40:00|95.06|92.26|95.04|92.24|95.08|92.28|95.04|92.24|0
1644878700000|2022-02-14 22:45:00|95.05|92.25|95.05|92.25|95.06|92.26|95.05|92.25|0
1644879000000|2022-02-14 22:50:00|95.04|92.24|95.04|92.24|95.04|92.24|95.04|92.24|0
1644879300000|2022-02-14 22:55:00|95.03|92.23|95.04|92.24|95.06|92.26|95.02|92.22|0
1644879600000|2022-02-14 23:00:00|95.12|92.32|94.77|91.97|95.12|92.32|94.73|91.93|0
1644879900000|2022-02-14 23:05:00|94.73|91.93|94.29|91.49|94.75|91.95|94.25|91.45|0
1644880200000|2022-02-14 23:10:00|94.25|91.45|94.21|91.41|94.32|91.52|94.14|91.34|0
1644880500000|2022-02-14 23:15:00|94.17|91.37|94.28|91.48|94.36|91.56|94.17|91.37|0
1644880800000|2022-02-14 23:20:00|94.24|91.44|94.06|91.26|94.28|91.48|94.04|91.24|0
1644881100000|2022-02-14 23:25:00|94.1|91.3|94.17|91.37|94.28|91.48|94.1|91.3|0
1644881400000|2022-02-14 23:30:00|94.13|91.33|94.09|91.29|94.17|91.37|93.87|91.07|0
1644881700000|2022-02-14 23:35:00|94.13|91.33|93.96|91.16|94.2|91.4|93.94|91.14|0
1644882000000|2022-02-14 23:40:00|93.94|91.14|94|91.2|94.05|91.25|93.9|91.1|0
1644882300000|2022-02-14 23:45:00|94.01|91.21|94.09|91.29|94.09|91.29|94|91.2|0
1644882600000|2022-02-14 23:50:00|94.08|91.28|93.94|91.14|94.08|91.28|93.86|91.06|0
1644882900000|2022-02-14 23:55:00|93.92|91.12|93.86|91.06|94.05|91.25|93.86|91.06|0
1644883200000|2022-02-15 00:00:00|93.79|90.99|94.14|91.34|94.19|91.39|93.6|90.8|0
1644883500000|2022-02-15 00:05:00|94.12|91.32|93.64|90.84|94.17|91.37|93.64|90.84|0
1644883800000|2022-02-15 00:10:00|93.66|90.86|94.22|91.42|94.24|91.44|93.64|90.84|0
1644884100000|2022-02-15 00:15:00|94.2|91.4|94.87|92.07|95|92.2|94.19|91.39|0
1644884400000|2022-02-15 00:20:00|94.91|92.11|95.18|92.38|95.35|92.55|94.81|92.01|0
1644884700000|2022-02-15 00:25:00|95.22|92.42|95.14|92.34|95.29|92.49|94.99|92.19|0
1644885000000|2022-02-15 00:30:00|95.1|92.3|95.74|92.94|95.81|93.01|95.1|92.3|0
1644885300000|2022-02-15 00:35:00|95.79|92.99|95.64|92.84|95.85|93.05|95.55|92.75|0
1644885600000|2022-02-15 00:40:00|95.66|92.86|95.62|92.82|95.73|92.93|95.51|92.71|0
1644885900000|2022-02-15 00:45:00|95.58|92.78|94.99|92.19|95.58|92.78|94.95|92.15|0
1644886200000|2022-02-15 00:50:00|95.02|92.22|95.02|92.22|95.24|92.44|94.95|92.15|0
1644886500000|2022-02-15 00:55:00|94.98|92.18|94.61|91.81|95.13|92.33|94.56|91.76|0
1644886800000|2022-02-15 01:00:00|94.57|91.77|94.81|92.01|94.83|92.03|94.46|91.66|0
1644887100000|2022-02-15 01:05:00|94.83|92.03|94.9|92.1|95.02|92.22|94.7|91.9|0
1644887400000|2022-02-15 01:10:00|94.92|92.12|94.64|91.84|94.94|92.14|94.64|91.84|0
1644887700000|2022-02-15 01:15:00|94.57|91.77|94.82|92.02|94.84|92.04|94.46|91.66|0
1644888000000|2022-02-15 01:20:00|94.79|91.99|94.49|91.69|94.81|92.01|94.2|91.4|0
1644888300000|2022-02-15 01:25:00|94.51|91.71|94.4|91.6|94.54|91.74|94.29|91.49|0
1644888600000|2022-02-15 01:30:00|94.36|91.56|95.1|92.3|95.15|92.35|94.34|91.54|0
1644888900000|2022-02-15 01:35:00|95.06|92.26|94.59|91.79|95.19|92.39|94.41|91.61|0
1644889200000|2022-02-15 01:40:00|94.63|91.83|94.74|91.94|94.85|92.05|94.59|91.79|0
1644889500000|2022-02-15 01:45:00|94.67|91.87|94.37|91.57|94.67|91.87|94.2|91.4|0
1644889800000|2022-02-15 01:50:00|94.35|91.55|94.27|91.47|94.59|91.79|94.11|91.31|0
1644890100000|2022-02-15 01:55:00|94.31|91.51|94.07|91.27|94.48|91.68|94.03|91.23|0
1644890400000|2022-02-15 02:00:00|94.11|91.31|94.05|91.25|94.22|91.42|93.96|91.16|0
1644890700000|2022-02-15 02:05:00|93.99|91.19|93.7|90.9|93.99|91.19|93.66|90.86|0
1644891000000|2022-02-15 02:10:00|93.66|90.86|93.62|90.82|93.77|90.97|93.51|90.71|0
1644891300000|2022-02-15 02:15:00|93.6|90.8|93.55|90.75|93.77|90.97|93.47|90.67|0
1644891600000|2022-02-15 02:20:00|93.53|90.73|93.47|90.67|93.62|90.82|93.47|90.67|0
1644891900000|2022-02-15 02:25:00|93.51|90.71|93.21|90.41|93.51|90.71|93.07|90.27|0
1644892200000|2022-02-15 02:30:00|93.2|90.4|93.07|90.27|93.21|90.41|92.96|90.16|0
1644892500000|2022-02-15 02:35:00|93.03|90.23|93.1|90.3|93.1|90.3|92.99|90.19|0
1644892800000|2022-02-15 02:40:00|93.25|90.45|93.17|90.37|93.25|90.45|93.1|90.3|0
1644893100000|2022-02-15 02:45:00|93.13|90.33|92.88|90.08|93.17|90.37|92.73|89.93|0
1644893400000|2022-02-15 02:50:00|92.91|90.11|93.06|90.26|93.17|90.37|92.8|90|0
1644893700000|2022-02-15 02:55:00|93.08|90.28|93.13|90.33|93.2|90.4|93.06|90.26|0
1644894000000|2022-02-15 03:00:00|93.16|90.36|93.16|90.36|93.24|90.44|93.13|90.33|0
1644894300000|2022-02-15 03:05:00|93.15|90.35|93.2|90.4|93.24|90.44|93.13|90.33|0
1644894600000|2022-02-15 03:10:00|93.23|90.43|93.3|90.5|93.45|90.65|93.16|90.36|0
1644894900000|2022-02-15 03:15:00|93.34|90.54|93.52|90.72|93.52|90.72|93.23|90.43|0
1644895200000|2022-02-15 03:20:00|93.5|90.7|93.48|90.68|93.6|90.8|93.37|90.57|0
1644895500000|2022-02-15 03:25:00|93.47|90.67|93.7|90.9|93.7|90.9|93.3|90.5|0
1644895800000|2022-02-15 03:30:00|93.81|91.01|93.98|91.18|94.09|91.29|93.81|91.01|0
1644896100000|2022-02-15 03:35:00|93.99|91.19|94.07|91.27|94.18|91.38|93.92|91.12|0
1644896400000|2022-02-15 03:40:00|94.03|91.23|93.92|91.12|94.05|91.25|93.83|91.03|0
1644896700000|2022-02-15 03:45:00|93.88|91.08|94.39|91.59|94.39|91.59|93.88|91.08|0
1644897000000|2022-02-15 03:50:00|94.36|91.56|94.32|91.52|94.47|91.67|94.13|91.33|0
1644897300000|2022-02-15 03:55:00|94.3|91.5|94.32|91.52|94.46|91.66|94.24|91.44|0
1644897600000|2022-02-15 04:00:00|94.28|91.48|94.5|91.7|94.54|91.74|94.13|91.33|0
1644897900000|2022-02-15 04:05:00|94.46|91.66|94.57|91.77|94.76|91.96|94.42|91.62|0
1644898200000|2022-02-15 04:10:00|94.61|91.81|94.48|91.68|94.68|91.88|94.44|91.64|0
1644898500000|2022-02-15 04:15:00|94.49|91.69|94.49|91.69|94.53|91.73|94.42|91.62|0
1644898800000|2022-02-15 04:20:00|94.53|91.73|94.56|91.76|94.6|91.8|94.49|91.69|0
1644899100000|2022-02-15 04:25:00|94.58|91.78|94.88|92.08|95.08|92.28|94.56|91.76|0
1644899400000|2022-02-15 04:30:00|94.9|92.1|94.71|91.91|94.97|92.17|94.62|91.82|0
1644899700000|2022-02-15 04:35:00|94.74|91.94|94.74|91.94|94.93|92.13|94.59|91.79|0
1644900000000|2022-02-15 04:40:00|94.78|91.98|94.74|91.94|94.82|92.02|94.74|91.94|0
1644900300000|2022-02-15 04:45:00|94.8|92|94.78|91.98|94.89|92.09|94.74|91.94|0
1644900600000|2022-02-15 04:50:00|94.81|92.01|94.7|91.9|94.92|92.12|94.59|91.79|0
1644900900000|2022-02-15 04:55:00|94.74|91.94|94.59|91.79|94.74|91.94|94.53|91.73|0
1644901200000|2022-02-15 05:00:00|94.55|91.75|95.36|92.56|95.4|92.6|94.55|91.75|0
1644901500000|2022-02-15 05:05:00|95.4|92.6|96.28|93.48|96.9|94.1|95.4|92.6|0
1644901800000|2022-02-15 05:10:00|96.26|93.46|96.26|93.46|96.5|93.7|95.94|93.14|0
1644902100000|2022-02-15 05:15:00|96.33|93.53|96.29|93.49|96.35|93.55|96.07|93.27|0
1644902400000|2022-02-15 05:20:00|96.33|93.53|96.35|93.55|96.41|93.61|96.11|93.31|0
1644902700000|2022-02-15 05:25:00|96.37|93.57|95.62|92.82|96.37|93.57|95.56|92.76|0
1644903000000|2022-02-15 05:30:00|95.6|92.8|95.61|92.81|95.69|92.89|95.54|92.74|0
1644903300000|2022-02-15 05:35:00|95.5|92.7|95.5|92.7|95.87|93.07|95.37|92.57|0
1644903600000|2022-02-15 05:40:00|95.44|92.64|95.89|93.09|95.91|93.11|95.44|92.64|0
1644903900000|2022-02-15 05:45:00|95.95|93.15|95.96|93.16|96.02|93.22|95.83|93.03|0
1644904200000|2022-02-15 05:50:00|95.94|93.14|96.09|93.29|96.17|93.37|95.68|92.88|0
1644904500000|2022-02-15 05:55:00|95.98|93.18|95.98|93.18|96.2|93.4|95.89|93.09|0
1644904800000|2022-02-15 06:00:00|96.03|93.23|95.55|92.75|96.2|93.4|95.45|92.65|0
1644905100000|2022-02-15 06:05:00|95.56|92.76|95.79|92.99|95.97|93.17|95.53|92.73|0
1644905400000|2022-02-15 06:10:00|95.71|92.91|95.47|92.67|95.75|92.95|95.19|92.39|0
1644905700000|2022-02-15 06:15:00|95.45|92.65|95.35|92.55|95.45|92.65|95.11|92.31|0
1644906000000|2022-02-15 06:20:00|95.33|92.53|95.52|92.72|95.97|93.17|95.26|92.46|0
1644906300000|2022-02-15 06:25:00|95.5|92.7|95.07|92.27|95.5|92.7|94.92|92.12|0
1644906600000|2022-02-15 06:30:00|95.14|92.34|95.4|92.6|95.44|92.64|95.11|92.31|0
1644906900000|2022-02-15 06:35:00|95.36|92.56|95.21|92.41|95.48|92.68|95.18|92.38|0
1644907200000|2022-02-15 06:40:00|95.2|92.4|95.32|92.52|95.61|92.81|95.17|92.37|0
1644907500000|2022-02-15 06:45:00|95.29|92.49|95.38|92.58|95.66|92.86|95.29|92.49|0
1644907800000|2022-02-15 06:50:00|95.36|92.56|95.21|92.41|95.38|92.58|95.17|92.37|0
1644908100000|2022-02-15 06:55:00|95.17|92.37|95.35|92.55|95.5|92.7|95.17|92.37|0
1644908400000|2022-02-15 07:00:00|95.34|92.54|95.48|92.68|95.95|93.15|95.09|92.29|0
1644908700000|2022-02-15 07:05:00|95.45|92.65|94.46|91.66|95.5|92.7|94.35|91.55|0
1644909000000|2022-02-15 07:10:00|94.5|91.7|94.83|92.03|94.9|92.1|94.35|91.55|0
1644909300000|2022-02-15 07:15:00|94.86|92.06|94.68|91.88|94.9|92.1|94.62|91.82|0
1644909600000|2022-02-15 07:20:00|94.66|91.86|94.82|92.02|94.82|92.02|94.6|91.8|0
1644909900000|2022-02-15 07:25:00|94.79|91.99|95.1|92.3|95.49|92.69|94.71|91.91|0
1644910200000|2022-02-15 07:30:00|95.12|92.32|95.32|92.52|95.42|92.62|94.9|92.1|0
1644910500000|2022-02-15 07:35:00|95.3|92.5|95.9|93.1|95.9|93.1|95.3|92.5|0
1644910800000|2022-02-15 07:40:00|95.96|93.16|96.31|93.51|96.42|93.62|95.96|93.16|0
1644911100000|2022-02-15 07:45:00|96.33|93.53|95.83|93.03|96.48|93.68|95.56|92.76|0
1644911400000|2022-02-15 07:50:00|95.81|93.01|95.7|92.9|96.01|93.21|95.64|92.84|0
1644911700000|2022-02-15 07:55:00|95.75|92.95|95.88|93.08|95.98|93.18|95.58|92.78|0
1644912000000|2022-02-15 08:00:00|95.94|93.14|94.76|91.96|96.42|93.62|94.69|91.89|0
1644912300000|2022-02-15 08:05:00|94.43|92.03|92.23|89.83|94.91|92.51|92.19|89.79|0
1644912600000|2022-02-15 08:10:00|92.12|89.72|92.47|90.07|92.67|90.27|91.72|89.32|0
1644912900000|2022-02-15 08:15:00|92.3|89.9|91.29|88.89|92.45|90.05|91.25|88.85|0
1644913200000|2022-02-15 08:20:00|91.36|88.96|88.67|86.27|91.9|89.5|88.67|86.27|0
1644913500000|2022-02-15 08:25:00|88.63|86.23|87.08|84.68|89.49|87.09|87.01|84.61|0
1644913800000|2022-02-15 08:30:00|87.06|84.66|83.89|81.49|87.06|84.66|83.89|81.49|0
1644914100000|2022-02-15 08:35:00|83.97|81.57|84.55|82.15|85.09|82.69|83.87|81.47|0
1644914400000|2022-02-15 08:40:00|84.68|82.28|84.4|82|85.83|83.43|84.23|81.83|0
1644914700000|2022-02-15 08:45:00|84.44|82.04|84.15|81.75|84.89|82.49|84.09|81.69|0
1644915000000|2022-02-15 08:50:00|84.16|81.76|85.28|82.88|85.28|82.88|83.98|81.58|0
1644915300000|2022-02-15 08:55:00|85.39|82.99|84.5|82.1|85.42|83.02|84.5|82.1|0
1644915600000|2022-02-15 09:00:00|84.48|82.08|84.77|82.37|84.84|82.44|84.19|81.79|0
1644915900000|2022-02-15 09:05:00|84.8|82.4|83.82|81.42|84.8|82.4|83.78|81.38|0
1644916200000|2022-02-15 09:10:00|83.83|81.43|84.39|81.99|84.83|82.43|83.83|81.43|0
1644916500000|2022-02-15 09:15:00|84.36|81.96|83.44|81.04|84.42|82.02|83.14|80.74|0
1644916800000|2022-02-15 09:20:00|83.37|80.97|83.34|80.94|83.64|81.24|83.17|80.77|0
1644917100000|2022-02-15 09:25:00|83.27|80.87|83.74|81.34|83.78|81.38|83.17|80.77|0
1644917400000|2022-02-15 09:30:00|83.71|81.31|83.71|81.31|83.81|81.41|83.47|81.07|0
1644917700000|2022-02-15 09:35:00|83.66|81.26|83.82|81.42|83.94|81.54|83.54|81.14|0
1644918000000|2022-02-15 09:40:00|83.84|81.44|83.87|81.47|84.07|81.67|83.6|81.2|0
1644918300000|2022-02-15 09:45:00|83.94|81.54|83.65|81.25|84.17|81.77|83.57|81.17|0
1644918600000|2022-02-15 09:50:00|83.67|81.27|84.2|81.8|84.31|81.91|83.63|81.23|0
1644918900000|2022-02-15 09:55:00|84.24|81.84|83.76|81.36|84.26|81.86|83.76|81.36|0
1644919200000|2022-02-15 10:00:00|83.36|80.96|83.76|81.36|83.8|81.4|82.76|80.36|0
1644919500000|2022-02-15 10:05:00|83.85|81.45|83.69|81.29|84.01|81.61|83.29|80.89|0
1644919800000|2022-02-15 10:10:00|83.67|81.27|83.94|81.54|84.02|81.62|83.65|81.25|0
1644920100000|2022-02-15 10:15:00|83.92|81.52|83.6|81.2|83.94|81.54|83.3|80.9|0
1644920400000|2022-02-15 10:20:00|83.56|81.16|84.51|82.11|84.78|82.38|83.23|80.83|0
1644920700000|2022-02-15 10:25:00|84.46|82.06|83.93|81.53|84.58|82.18|83.8|81.4|0
1644921000000|2022-02-15 10:30:00|83.91|81.51|83.39|80.99|84.22|81.82|83.29|80.89|0
1644921300000|2022-02-15 10:35:00|83.37|80.97|83.02|80.62|83.37|80.97|82.89|80.49|0
1644921600000|2022-02-15 10:40:00|83.05|80.65|82.82|80.42|83.1|80.7|82.68|80.28|0
1644921900000|2022-02-15 10:45:00|82.92|80.52|83.03|80.63|83.15|80.75|82.77|80.37|0
1644922200000|2022-02-15 10:50:00|82.98|80.58|83.18|80.78|83.35|80.95|82.95|80.55|0
1644922500000|2022-02-15 10:55:00|83.16|80.76|83.11|80.71|83.2|80.8|82.94|80.54|0
1644922800000|2022-02-15 11:00:00|83.14|80.74|82.57|80.17|83.21|80.81|82.54|80.14|0
1644923100000|2022-02-15 11:05:00|82.61|80.21|82.76|80.36|82.81|80.41|82.47|80.07|0
1644923400000|2022-02-15 11:10:00|82.74|80.34|82.17|79.77|82.74|80.34|82.07|79.67|0
1644923700000|2022-02-15 11:15:00|82.14|79.74|82.5|80.1|82.57|80.17|81.91|79.51|0
1644924000000|2022-02-15 11:20:00|82.54|80.14|81.37|78.97|82.54|80.14|81.27|78.87|0
1644924300000|2022-02-15 11:25:00|81.38|78.98|81.89|79.49|81.99|79.59|81.38|78.98|0
1644924600000|2022-02-15 11:30:00|81.93|79.53|81.78|79.38|81.93|79.53|81.69|79.29|0
1644924900000|2022-02-15 11:35:00|81.79|79.39|81.41|79.01|81.96|79.56|81.38|78.98|0
1644925200000|2022-02-15 11:40:00|81.43|79.03|81.49|79.09|81.66|79.26|81.39|78.99|0
1644925500000|2022-02-15 11:45:00|81.47|79.07|80.9|78.5|81.52|79.12|80.67|78.27|0
1644925800000|2022-02-15 11:50:00|80.91|78.51|81.24|78.84|81.37|78.97|80.9|78.5|0
1644926100000|2022-02-15 11:55:00|81.26|78.86|81.44|79.04|81.44|79.04|81.04|78.64|0
1644926400000|2022-02-15 12:00:00|81.45|79.05|81.35|78.95|82.07|79.67|81.12|78.72|0
1644926700000|2022-02-15 12:05:00|81.37|78.97|80.89|78.49|81.55|79.15|80.59|78.19|0
1644927000000|2022-02-15 12:10:00|80.92|78.52|80.53|78.13|80.92|78.52|80.23|77.83|0
1644927300000|2022-02-15 12:15:00|80.49|78.09|79.43|77.03|80.72|78.32|79.17|76.77|0
1644927600000|2022-02-15 12:20:00|79.4|77|82.05|79.65|82.08|79.68|79.3|76.9|0
1644927900000|2022-02-15 12:25:00|82.06|79.66|82.04|79.64|82.21|79.81|81.98|79.58|0
1644928200000|2022-02-15 12:30:00|82.08|79.68|82.21|79.81|82.29|79.89|82.03|79.63|0
1644928500000|2022-02-15 12:35:00|82.17|79.77|82.1|79.7|83.37|80.97|81.84|79.44|0
1644928800000|2022-02-15 12:40:00|82.14|79.74|82.4|80|82.67|80.27|82.1|79.7|0
1644929100000|2022-02-15 12:45:00|82.43|80.03|82.47|80.07|86.08|83.68|82.17|79.77|0
1644929400000|2022-02-15 12:50:00|82.49|80.09|82.15|79.75|82.75|80.35|82.09|79.69|0
1644929700000|2022-02-15 12:55:00|82.12|79.72|82.04|79.64|82.19|79.79|82.04|79.64|0
1644930000000|2022-02-15 13:00:00|82.05|79.65|82.3|79.9|82.3|79.9|81.87|79.47|0
1644930300000|2022-02-15 13:05:00|82.28|79.88|82.48|80.08|82.55|80.15|82.22|79.82|0
1644930600000|2022-02-15 13:10:00|82.55|80.15|82.68|80.28|82.78|80.38|82.51|80.11|0
1644930900000|2022-02-15 13:15:00|82.71|80.31|82.94|80.54|83.14|80.74|82.68|80.28|0
1644931200000|2022-02-15 13:20:00|82.98|80.58|82.74|80.34|83.08|80.68|82.64|80.24|0
1644931500000|2022-02-15 13:25:00|82.71|80.31|82.91|80.51|83.34|80.94|82.71|80.31|0
1644931800000|2022-02-15 13:30:00|83.29|80.89|83.61|81.21|84.17|81.77|83.29|80.89|0
1644932100000|2022-02-15 13:35:00|83.64|81.24|84.48|82.08|84.63|82.23|82.66|80.26|0
1644932400000|2022-02-15 13:40:00|84.53|82.13|83.84|81.44|84.67|82.27|83.84|81.44|0
1644932700000|2022-02-15 13:45:00|83.82|81.42|83.75|81.35|84.19|81.79|83.75|81.35|0
1644933000000|2022-02-15 13:50:00|83.78|81.38|84.42|82.02|84.42|82.02|83.75|81.35|0
1644933300000|2022-02-15 13:55:00|84.46|82.06|84.86|82.46|85.02|82.62|84.46|82.06|0
1644933600000|2022-02-15 14:00:00|84.83|82.43|84.93|82.53|85.24|82.84|84.76|82.36|0
1644933900000|2022-02-15 14:05:00|84.9|82.5|84.69|82.29|85|82.6|84.49|82.09|0
1644934200000|2022-02-15 14:10:00|84.72|82.32|85.39|82.99|85.47|83.07|84.72|82.32|0
1644934500000|2022-02-15 14:15:00|85.37|82.97|85.03|82.63|85.64|83.24|84.92|82.52|0
1644934800000|2022-02-15 14:20:00|84.99|82.59|84.58|82.18|85.06|82.66|84.33|81.93|0
1644935100000|2022-02-15 14:25:00|84.55|82.15|85.43|83.03|85.47|83.07|84.48|82.08|0
1644935400000|2022-02-15 14:30:00|85.16|82.76|83.62|81.22|85.6|83.2|83.47|81.07|0
1644935700000|2022-02-15 14:35:00|83.5|81.1|82.45|80.05|83.82|81.42|82.28|79.88|0
1644936000000|2022-02-15 14:40:00|82.38|79.98|82.72|80.32|82.98|80.58|82.02|79.62|0
1644936300000|2022-02-15 14:45:00|82.45|80.05|83.15|80.75|83.18|80.78|81.65|79.25|0
1644936600000|2022-02-15 14:50:00|83.42|81.02|83.4|81|84.09|81.69|83.28|80.88|0
1644936900000|2022-02-15 14:55:00|83.31|80.91|83.92|81.52|84.43|82.03|83.28|80.88|0
1644937200000|2022-02-15 15:00:00|83.99|81.59|84.47|82.07|84.95|82.55|82.56|80.16|0
1644937500000|2022-02-15 15:05:00|84.37|81.97|83.99|81.59|84.88|82.48|83.67|81.27|0
1644937800000|2022-02-15 15:10:00|84.03|81.63|84.26|81.86|84.84|82.44|84.03|81.63|0
1644938100000|2022-02-15 15:15:00|84.31|81.91|83.89|81.49|84.31|81.91|83.55|81.15|0
1644938400000|2022-02-15 15:20:00|83.92|81.52|83.79|81.39|84.43|82.03|83.55|81.15|0
1644938700000|2022-02-15 15:25:00|83.82|81.42|83.01|80.61|84.6|82.2|83.01|80.61|0
1644939000000|2022-02-15 15:30:00|82.91|80.51|83.28|80.88|83.41|81.01|82.88|80.48|0
1644939300000|2022-02-15 15:35:00|83.18|80.78|83.01|80.61|83.46|81.06|82.81|80.41|0
1644939600000|2022-02-15 15:40:00|82.92|80.52|82.3|79.9|83.07|80.67|82.24|79.84|0
1644939900000|2022-02-15 15:45:00|82.24|79.84|81.84|79.44|82.37|79.97|81.77|79.37|0
1644940200000|2022-02-15 15:50:00|81.91|79.51|81.66|79.26|83.36|80.96|81.63|79.23|0
1644940500000|2022-02-15 15:55:00|81.69|79.29|82.01|79.61|82.26|79.86|81.48|79.08|0
1644940800000|2022-02-15 16:00:00|82.02|79.62|81.62|79.22|82.09|79.69|81.59|79.19|0
1644941100000|2022-02-15 16:05:00|81.56|79.16|82.15|79.75|82.35|79.95|81.49|79.09|0
1644941400000|2022-02-15 16:10:00|82.22|79.82|82.66|80.26|82.82|80.42|82.22|79.82|0
1644941700000|2022-02-15 16:15:00|82.65|80.25|82.91|80.51|82.95|80.55|82.48|80.08|0
1644942000000|2022-02-15 16:20:00|82.84|80.44|82.78|80.38|82.9|80.5|82.48|80.08|0
1644942300000|2022-02-15 16:25:00|82.81|80.41|84.98|82.58|85.09|82.69|82.01|79.61|0
1644942600000|2022-02-15 16:30:00|84.88|82.48|81.94|79.54|84.88|82.48|81.94|79.54|0
1644942900000|2022-02-15 16:35:00|81.96|79.56|81.73|79.33|82.01|79.61|81.51|79.11|0
1644943200000|2022-02-15 16:40:00|81.76|79.36|82.2|79.8|82.2|79.8|81.71|79.31|0
1644943500000|2022-02-15 16:45:00|82.17|79.77|82.15|79.75|82.27|79.87|81.79|79.39|0
1644943800000|2022-02-15 16:50:00|82.14|79.74|82.3|79.9|82.47|80.07|82.04|79.64|0
1644944100000|2022-02-15 16:55:00|82.27|79.87|81.83|79.43|82.37|79.97|81.65|79.25|0
1644944400000|2022-02-15 17:00:00|81.8|79.4|82.11|79.71|82.31|79.91|81.44|79.04|0
1644944700000|2022-02-15 17:05:00|82.1|79.7|82.51|80.11|82.66|80.26|81.96|79.56|0
1644945000000|2022-02-15 17:10:00|82.49|80.09|82.89|80.49|82.89|80.49|82.29|79.89|0
1644945300000|2022-02-15 17:15:00|82.86|80.46|83.56|81.16|83.66|81.26|82.83|80.43|0
1644945600000|2022-02-15 17:20:00|83.6|81.2|83.83|81.43|83.97|81.57|83.46|81.06|0
1644945900000|2022-02-15 17:25:00|83.76|81.36|83.53|81.13|84.17|81.77|83.42|81.02|0
1644946200000|2022-02-15 17:30:00|83.56|81.16|83.8|81.4|83.92|81.52|82.73|80.33|0
1644946500000|2022-02-15 17:35:00|83.73|81.33|83.68|81.28|83.8|81.4|83.43|81.03|0
1644946800000|2022-02-15 17:40:00|83.7|81.3|83.73|81.33|83.97|81.57|83.51|81.11|0
1644947100000|2022-02-15 17:45:00|83.7|81.3|84.95|82.55|84.99|82.59|83.63|81.23|0
1644947400000|2022-02-15 17:50:00|84.88|82.48|84.51|82.11|84.95|82.55|84.41|82.01|0
1644947700000|2022-02-15 17:55:00|84.54|82.14|84.13|81.73|84.61|82.21|84.08|81.68|0
1644948000000|2022-02-15 18:00:00|84.1|81.7|83.69|81.29|84.27|81.87|83.62|81.22|0
1644948300000|2022-02-15 18:05:00|83.72|81.32|83.28|80.88|83.72|81.32|83.28|80.88|0
1644948600000|2022-02-15 18:10:00|83.32|80.92|83.28|80.88|83.52|81.12|83.18|80.78|0
1644948900000|2022-02-15 18:15:00|83.25|80.85|83.51|81.11|83.62|81.22|83.21|80.81|0
1644949200000|2022-02-15 18:20:00|83.48|81.08|82.44|80.04|83.48|81.08|82.37|79.97|0
1644949500000|2022-02-15 18:25:00|82.37|79.97|82.04|79.64|82.44|80.04|81.94|79.54|0
1644949800000|2022-02-15 18:30:00|82.01|79.61|82.24|79.84|82.84|80.44|81.38|78.98|0
1644950100000|2022-02-15 18:35:00|82.21|79.81|82.34|79.94|82.51|80.11|82.16|79.76|0
1644950400000|2022-02-15 18:40:00|82.32|79.92|82.25|79.85|82.44|80.04|82.07|79.67|0
1644950700000|2022-02-15 18:45:00|82.27|79.87|82.04|79.64|82.37|79.97|81.97|79.57|0
1644951000000|2022-02-15 18:50:00|82.02|79.62|82.17|79.77|82.3|79.9|81.94|79.54|0
1644951300000|2022-02-15 18:55:00|82.13|79.73|82.07|79.67|82.17|79.77|81.93|79.53|0
1644951600000|2022-02-15 19:00:00|82|79.6|82.26|79.86|82.43|80.03|81.93|79.53|0
1644951900000|2022-02-15 19:05:00|82.3|79.9|82.93|80.53|83.33|80.93|82.23|79.83|0
1644952200000|2022-02-15 19:10:00|82.83|80.43|82.73|80.33|83.06|80.66|82.63|80.23|0
1644952500000|2022-02-15 19:15:00|82.66|80.26|82.26|79.86|83.06|80.66|82.12|79.72|0
1644952800000|2022-02-15 19:20:00|82.32|79.92|82.32|79.92|82.42|80.02|81.99|79.59|0
1644953100000|2022-02-15 19:25:00|82.39|79.99|82.25|79.85|82.49|80.09|82.12|79.72|0
1644953400000|2022-02-15 19:30:00|82.22|79.82|82.58|80.18|82.65|80.25|82.05|79.65|0
1644953700000|2022-02-15 19:35:00|82.55|80.15|82.28|79.88|82.55|80.15|82.22|79.82|0
1644954000000|2022-02-15 19:40:00|82.25|79.85|81.95|79.55|83.12|80.72|81.92|79.52|0
1644954300000|2022-02-15 19:45:00|81.92|79.52|82.45|80.05|82.56|80.16|81.72|79.32|0
1644954600000|2022-02-15 19:50:00|82.55|80.15|82.44|80.04|82.86|80.46|82.24|79.84|0
1644954900000|2022-02-15 19:55:00|82.48|80.08|82.18|79.78|82.58|80.18|82.11|79.71|0
1644955200000|2022-02-15 20:00:00|82.21|79.81|81.64|79.24|82.31|79.91|81.64|79.24|0
1644955500000|2022-02-15 20:05:00|81.58|79.18|79.81|77.41|81.96|79.56|79.68|77.28|0
1644955800000|2022-02-15 20:10:00|79.78|77.38|79.84|77.44|80.01|77.61|79.7|77.3|0
1644956100000|2022-02-15 20:15:00|79.81|77.41|79.78|77.38|80.24|77.84|79.78|77.38|0
1644956400000|2022-02-15 20:20:00|79.74|77.34|80.13|77.73|80.36|77.96|79.65|77.25|0
1644956700000|2022-02-15 20:25:00|80.15|77.75|80.03|77.63|80.36|77.96|80.03|77.63|0
1644957000000|2022-02-15 20:30:00|80.07|77.67|81.32|78.92|81.42|79.02|80.07|77.67|0
1644957300000|2022-02-15 20:35:00|81.42|79.02|80.7|78.3|81.82|79.42|80.4|78|0
1644957600000|2022-02-15 20:40:00|80.63|78.23|80.5|78.1|81.83|79.43|80.43|78.03|0
1644957900000|2022-02-15 20:45:00|80.52|78.12|80.53|78.13|81.29|78.89|80.14|77.74|0
1644958200000|2022-02-15 20:50:00|80.51|78.11|79.54|77.14|80.51|78.11|78.73|76.33|0
1644958500000|2022-02-15 20:55:00|79.58|77.18|78.99|76.59|80.03|77.63|78.73|76.33|0
1644958800000|2022-02-15 21:00:00|78.92|76.52|79.97|77.57|80.02|77.62|78.92|76.52|0
1644959100000|2022-02-15 21:05:00|79.9|77.5|80.31|77.91|80.42|78.02|79.9|77.5|0
1644959400000|2022-02-15 21:10:00|80.33|77.93|80.16|77.76|80.52|78.12|80.03|77.63|0
1644959700000|2022-02-15 21:15:00|80.18|77.78|80.03|77.23|80.46|77.78|80.03|77.23|0
1644960000000|2022-02-15 21:20:00|80.06|77.26|79.86|77.06|80.13|77.33|79.8|77|0
1644960300000|2022-02-15 21:25:00|79.83|77.03|79.7|76.9|79.86|77.06|79.67|76.87|0
1644960600000|2022-02-15 21:30:00|79.73|76.93|79.66|76.86|79.75|76.95|79.6|76.8|0
1644960900000|2022-02-15 21:35:00|79.63|76.83|79.76|76.96|79.79|76.99|79.6|76.8|0
1644961200000|2022-02-15 21:40:00|79.73|76.93|80.09|77.29|80.12|77.32|79.69|76.89|0
1644961500000|2022-02-15 21:45:00|80.12|77.32|80.48|77.68|80.51|77.71|80.02|77.22|0
1644961800000|2022-02-15 21:50:00|80.44|77.64|80.11|77.31|80.51|77.71|80.05|77.25|0
1644962100000|2022-02-15 21:55:00|80.15|77.35|80.1|77.3|80.31|77.51|79.85|77.05|0
1644962400000|2022-02-15 22:00:00|80.01|77.21|79.99|77.19|80.04|77.24|79.97|77.17|0
1644962700000|2022-02-15 22:05:00|79.98|77.18|79.99|77.19|80.1|77.3|79.98|77.18|0
1644963000000|2022-02-15 22:10:00|80.02|77.22|80.13|77.33|80.14|77.34|80.02|77.22|0
1644963300000|2022-02-15 22:15:00|80.14|77.34|80.23|77.43|80.23|77.43|80.14|77.34|0
1644963600000|2022-02-15 22:20:00|80.24|77.44|80.28|77.48|80.3|77.5|80.19|77.39|0
1644963900000|2022-02-15 22:25:00|80.22|77.42|80.26|77.46|80.31|77.51|80.22|77.42|0
1644964200000|2022-02-15 22:30:00|80.25|77.45|80.25|77.45|80.26|77.46|80.21|77.41|0
1644964500000|2022-02-15 22:35:00|80.26|77.46|80.25|77.45|80.27|77.47|80.23|77.43|0
1644964800000|2022-02-15 22:40:00|80.23|77.43|80.23|77.43|80.26|77.46|80.2|77.4|0
1644965100000|2022-02-15 22:45:00|80.24|77.44|80.23|77.43|80.26|77.46|80.23|77.43|0
1644965400000|2022-02-15 22:50:00|80.2|77.4|80.22|77.42|80.24|77.44|80.2|77.4|0
1644965700000|2022-02-15 22:55:00|80.21|77.41|80.14|77.34|80.21|77.41|80.03|77.23|0
1644966000000|2022-02-15 23:00:00|79.94|77.14|79.89|77.09|80.19|77.39|79.81|77.01|0
1644966300000|2022-02-15 23:05:00|79.92|77.12|79.92|77.12|79.99|77.19|79.73|76.93|0
1644966600000|2022-02-15 23:10:00|79.89|77.09|80.12|77.32|80.15|77.35|79.87|77.07|0
1644966900000|2022-02-15 23:15:00|80.15|77.35|80.1|77.3|80.18|77.38|79.97|77.17|0
1644967200000|2022-02-15 23:20:00|80.08|77.28|80.36|77.56|80.41|77.61|80.08|77.28|0
1644967500000|2022-02-15 23:25:00|80.34|77.54|80.37|77.57|80.47|77.67|80.18|77.38|0
1644967800000|2022-02-15 23:30:00|80.36|77.56|80.24|77.44|80.39|77.59|80.08|77.28|0
1644968100000|2022-02-15 23:35:00|80.26|77.46|80.06|77.26|80.26|77.46|80.04|77.24|0
1644968400000|2022-02-15 23:40:00|80.08|77.28|80.2|77.4|80.2|77.4|79.99|77.19|0
1644968700000|2022-02-15 23:45:00|80.24|77.44|80.73|77.93|80.73|77.93|80.14|77.34|0
1644969000000|2022-02-15 23:50:00|80.76|77.96|80.69|77.89|80.86|78.06|80.56|77.76|0
1644969300000|2022-02-15 23:55:00|80.76|77.96|80.63|77.83|80.76|77.96|80.58|77.78|0
1644969600000|2022-02-16 00:00:00|80.69|77.89|80.58|77.78|80.76|77.96|80.49|77.69|0
1644969900000|2022-02-16 00:05:00|80.56|77.76|80.47|77.67|80.89|78.09|80.47|77.67|0
1644970200000|2022-02-16 00:10:00|80.42|77.62|80.77|77.97|80.85|78.05|80.42|77.62|0
1644970500000|2022-02-16 00:15:00|80.79|77.99|80.78|77.98|80.85|78.05|80.72|77.92|0
1644970800000|2022-02-16 00:20:00|80.82|78.02|80.91|78.11|80.98|78.18|80.82|78.02|0
1644971100000|2022-02-16 00:25:00|80.9|78.1|80.93|78.13|80.95|78.15|80.75|77.95|0
1644971400000|2022-02-16 00:30:00|80.95|78.15|80.81|78.01|80.95|78.15|80.8|78|0
1644971700000|2022-02-16 00:35:00|80.84|78.04|80.81|78.01|80.84|78.04|80.74|77.94|0
1644972000000|2022-02-16 00:40:00|80.83|78.03|80.87|78.07|80.91|78.11|80.77|77.97|0
1644972300000|2022-02-16 00:45:00|80.89|78.09|80.87|78.07|80.97|78.17|80.84|78.04|0
1644972600000|2022-02-16 00:50:00|80.9|78.1|80.87|78.07|80.97|78.17|80.8|78|0
1644972900000|2022-02-16 00:55:00|80.9|78.1|80.93|78.13|80.97|78.17|80.84|78.04|0
1644973200000|2022-02-16 01:00:00|80.87|78.07|80.87|78.07|80.97|78.17|80.8|78|0
1644973500000|2022-02-16 01:05:00|80.83|78.03|80.6|77.8|80.85|78.05|80.53|77.73|0
1644973800000|2022-02-16 01:10:00|80.57|77.77|80.9|78.1|80.9|78.1|80.57|77.77|0
1644974100000|2022-02-16 01:15:00|80.86|78.06|80.89|78.09|80.93|78.13|80.7|77.9|0
1644974400000|2022-02-16 01:20:00|80.86|78.06|80.86|78.06|80.96|78.16|80.83|78.03|0
1644974700000|2022-02-16 01:25:00|80.89|78.09|80.86|78.06|80.89|78.09|80.76|77.96|0
1644975000000|2022-02-16 01:30:00|80.82|78.02|80.92|78.12|80.96|78.16|80.77|77.97|0
1644975300000|2022-02-16 01:35:00|80.9|78.1|80.79|77.99|80.95|78.15|80.75|77.95|0
1644975600000|2022-02-16 01:40:00|80.75|77.95|80.95|78.15|80.95|78.15|80.75|77.95|0
1644975900000|2022-02-16 01:45:00|80.92|78.12|80.82|78.02|80.92|78.12|80.78|77.98|0
1644976200000|2022-02-16 01:50:00|80.78|77.98|80.72|77.92|80.85|78.05|80.68|77.88|0
1644976500000|2022-02-16 01:55:00|80.75|77.95|80.65|77.85|80.78|77.98|80.65|77.85|0
1644976800000|2022-02-16 02:00:00|80.61|77.81|80.58|77.78|80.65|77.85|80.53|77.73|0
1644977100000|2022-02-16 02:05:00|80.55|77.75|80.25|77.45|80.61|77.81|80.25|77.45|0
1644977400000|2022-02-16 02:10:00|80.22|77.42|80.48|77.68|80.61|77.81|80.22|77.42|0
1644977700000|2022-02-16 02:15:00|80.49|77.69|80.38|77.58|80.51|77.71|80.31|77.51|0
1644978000000|2022-02-16 02:20:00|80.34|77.54|80.39|77.59|80.44|77.64|80.31|77.51|0
1644978300000|2022-02-16 02:25:00|80.37|77.57|80.47|77.67|80.47|77.67|80.37|77.57|0
1644978600000|2022-02-16 02:30:00|80.44|77.64|80.57|77.77|80.7|77.9|80.44|77.64|0
1644978900000|2022-02-16 02:35:00|80.54|77.74|80.73|77.93|80.76|77.96|80.53|77.73|0
1644979200000|2022-02-16 02:40:00|80.7|77.9|80.7|77.9|80.8|78|80.66|77.86|0
1644979500000|2022-02-16 02:45:00|80.71|77.91|80.61|77.81|80.73|77.93|80.4|77.6|0
1644979800000|2022-02-16 02:50:00|80.6|77.8|80.56|77.76|80.63|77.83|80.56|77.76|0
1644980100000|2022-02-16 02:55:00|80.59|77.79|80.56|77.76|80.76|77.96|80.53|77.73|0
1644980400000|2022-02-16 03:00:00|80.53|77.73|80.56|77.76|80.69|77.89|80.43|77.63|0
1644980700000|2022-02-16 03:05:00|80.59|77.79|80.42|77.62|80.59|77.79|80.42|77.62|0
1644981000000|2022-02-16 03:10:00|80.46|77.66|80.42|77.62|80.49|77.69|80.42|77.62|0
1644981300000|2022-02-16 03:15:00|80.45|77.65|80.55|77.75|80.55|77.75|80.42|77.62|0
1644981600000|2022-02-16 03:20:00|80.52|77.72|80.68|77.88|80.68|77.88|80.52|77.72|0
1644981900000|2022-02-16 03:25:00|80.65|77.85|80.58|77.78|80.75|77.95|80.58|77.78|0
1644982200000|2022-02-16 03:30:00|80.61|77.81|80.61|77.81|80.78|77.98|80.58|77.78|0
1644982500000|2022-02-16 03:35:00|80.63|77.83|80.64|77.84|80.68|77.88|80.61|77.81|0
1644982800000|2022-02-16 03:40:00|80.61|77.81|80.66|77.86|80.67|77.87|80.54|77.74|0
1644983100000|2022-02-16 03:45:00|80.64|77.84|80.69|77.89|80.74|77.94|80.61|77.81|0
1644983400000|2022-02-16 03:50:00|80.71|77.91|80.84|78.04|80.84|78.04|80.67|77.87|0
1644983700000|2022-02-16 03:55:00|80.8|78|80.6|77.8|80.9|78.1|80.6|77.8|0
1644984000000|2022-02-16 04:00:00|80.64|77.84|80.63|77.83|80.7|77.9|80.6|77.8|0
1644984300000|2022-02-16 04:05:00|80.6|77.8|80.63|77.83|80.7|77.9|80.6|77.8|0
1644984600000|2022-02-16 04:10:00|80.65|77.85|80.6|77.8|80.66|77.86|80.6|77.8|0
1644984900000|2022-02-16 04:15:00|80.63|77.83|80.59|77.79|80.63|77.83|80.59|77.79|0
1644985200000|2022-02-16 04:20:00|80.5|77.7|80.56|77.76|80.56|77.76|80.49|77.69|0
1644985500000|2022-02-16 04:25:00|80.59|77.79|80.72|77.92|80.72|77.92|80.56|77.76|0
1644985800000|2022-02-16 04:30:00|80.69|77.89|80.69|77.89|80.71|77.91|80.66|77.86|0
1644986100000|2022-02-16 04:35:00|80.72|77.92|80.62|77.82|80.75|77.95|80.6|77.8|0
1644986400000|2022-02-16 04:40:00|80.6|77.8|80.59|77.79|80.65|77.85|80.55|77.75|0
1644986700000|2022-02-16 04:45:00|80.55|77.75|80.18|77.38|80.59|77.79|80.18|77.38|0
1644987000000|2022-02-16 04:50:00|80.15|77.35|80.07|77.27|80.18|77.38|80.05|77.25|0
1644987300000|2022-02-16 04:55:00|80.05|77.25|79.95|77.15|80.05|77.25|79.92|77.12|0
1644987600000|2022-02-16 05:00:00|79.92|77.12|79.65|76.85|79.98|77.18|79.65|76.85|0
1644987900000|2022-02-16 05:05:00|79.68|76.88|79.72|76.92|79.78|76.98|79.65|76.85|0
1644988200000|2022-02-16 05:10:00|79.73|76.93|79.55|76.75|79.78|76.98|79.49|76.69|0
1644988500000|2022-02-16 05:15:00|79.53|76.73|79.65|76.85|79.66|76.86|79.48|76.68|0
1644988800000|2022-02-16 05:20:00|79.68|76.88|79.64|76.84|79.74|76.94|79.58|76.78|0
1644989100000|2022-02-16 05:25:00|79.61|76.81|79.71|76.91|79.74|76.94|79.58|76.78|0
1644989400000|2022-02-16 05:30:00|79.74|76.94|79.71|76.91|79.74|76.94|79.54|76.74|0
1644989700000|2022-02-16 05:35:00|79.67|76.87|79.61|76.81|79.74|76.94|79.57|76.77|0
1644990000000|2022-02-16 05:40:00|79.57|76.77|79.6|76.8|79.7|76.9|79.57|76.77|0
1644990300000|2022-02-16 05:45:00|79.62|76.82|79.54|76.74|79.62|76.82|79.44|76.64|0
1644990600000|2022-02-16 05:50:00|79.55|76.75|79.57|76.77|79.6|76.8|79.44|76.64|0
1644990900000|2022-02-16 05:55:00|79.6|76.8|79.58|76.78|79.67|76.87|79.5|76.7|0
1644991200000|2022-02-16 06:00:00|79.57|76.77|79.65|76.85|79.66|76.86|79.27|76.47|0
1644991500000|2022-02-16 06:05:00|79.63|76.83|79.82|77.02|79.92|77.12|79.63|76.83|0
1644991800000|2022-02-16 06:10:00|79.86|77.06|79.69|76.89|79.89|77.09|79.63|76.83|0
1644992100000|2022-02-16 06:15:00|79.72|76.92|79.49|76.69|79.77|76.97|79.46|76.66|0
1644992400000|2022-02-16 06:20:00|79.48|76.68|79.46|76.66|79.54|76.74|79.41|76.61|0
1644992700000|2022-02-16 06:25:00|79.49|76.69|79.46|76.66|79.52|76.72|79.43|76.63|0
1644993000000|2022-02-16 06:30:00|79.42|76.62|79.26|76.46|79.42|76.62|79.2|76.4|0
1644993300000|2022-02-16 06:35:00|79.32|76.52|79.31|76.51|79.36|76.56|79.28|76.48|0
1644993600000|2022-02-16 06:40:00|79.32|76.52|79.29|76.49|79.36|76.56|79.19|76.39|0
1644993900000|2022-02-16 06:45:00|79.32|76.52|79.16|76.36|79.35|76.55|79.16|76.36|0
1644994200000|2022-02-16 06:50:00|79.19|76.39|79.29|76.49|79.35|76.55|79.16|76.36|0
1644994500000|2022-02-16 06:55:00|79.27|76.47|79.28|76.48|79.3|76.5|79.22|76.42|0
1644994800000|2022-02-16 07:00:00|79.35|76.55|79.15|76.35|79.41|76.61|78.83|76.03|0
1644995100000|2022-02-16 07:05:00|79.18|76.38|79.18|76.38|79.22|76.42|79.09|76.29|0
1644995400000|2022-02-16 07:10:00|79.2|76.4|79.31|76.51|79.44|76.64|79.12|76.32|0
1644995700000|2022-02-16 07:15:00|79.33|76.53|79.47|76.67|79.57|76.77|79.24|76.44|0
1644996000000|2022-02-16 07:20:00|79.5|76.7|79.5|76.7|79.65|76.85|79.41|76.61|0
1644996300000|2022-02-16 07:25:00|79.47|76.67|79.45|76.65|79.63|76.83|79.4|76.6|0
1644996600000|2022-02-16 07:30:00|79.43|76.63|79.27|76.47|79.61|76.81|79.24|76.44|0
1644996900000|2022-02-16 07:35:00|79.29|76.49|79.04|76.24|80.22|77.42|79.04|76.24|0
1644997200000|2022-02-16 07:40:00|79.06|76.26|79.17|76.37|79.2|76.4|78.95|76.15|0
1644997500000|2022-02-16 07:45:00|79.12|76.32|79.27|76.47|79.29|76.49|79.12|76.32|0
1644997800000|2022-02-16 07:50:00|79.28|76.48|79.43|76.63|79.53|76.73|79.14|76.34|0
1644998100000|2022-02-16 07:55:00|79.4|76.6|79.1|76.3|79.51|76.71|79.07|76.27|0
1644998400000|2022-02-16 08:00:00|79.07|76.27|79.61|76.81|79.79|76.99|78.84|76.04|0
1644998700000|2022-02-16 08:05:00|79.44|77.04|79.35|76.95|79.55|77.15|79.19|76.79|0
1644999000000|2022-02-16 08:10:00|79.39|76.99|78.46|76.06|79.45|77.05|78.46|76.06|0
1644999300000|2022-02-16 08:15:00|78.38|75.98|77.12|74.72|78.38|75.98|76.87|74.47|0
1644999600000|2022-02-16 08:20:00|77.03|74.63|76.69|74.29|77.03|74.63|76.36|73.96|0
1644999900000|2022-02-16 08:25:00|76.66|74.26|76.8|74.4|77.06|74.66|76.55|74.15|0
1645000200000|2022-02-16 08:30:00|76.88|74.48|76.86|74.46|77.1|74.7|76.77|74.37|0
1645000500000|2022-02-16 08:35:00|76.82|74.42|76.67|74.27|76.83|74.43|76.45|74.05|0
1645000800000|2022-02-16 08:40:00|76.64|74.24|77.26|74.86|77.31|74.91|76.58|74.18|0
1645001100000|2022-02-16 08:45:00|77.27|74.87|77.11|74.71|77.58|75.18|77.08|74.68|0
1645001400000|2022-02-16 08:50:00|77.07|74.67|77.37|74.97|77.53|75.13|76.99|74.59|0
1645001700000|2022-02-16 08:55:00|77.38|74.98|76.86|74.46|77.4|75|76.7|74.3|0
1645002000000|2022-02-16 09:00:00|76.73|74.33|76.28|73.88|76.97|74.57|75.84|73.44|0
1645002300000|2022-02-16 09:05:00|76.35|73.95|77.53|75.13|78.03|75.63|76.35|73.95|0
1645002600000|2022-02-16 09:10:00|77.56|75.16|77.37|74.97|78.24|75.84|77.34|74.94|0
1645002900000|2022-02-16 09:15:00|77.34|74.94|77.4|75|77.59|75.19|77.34|74.94|0
1645003200000|2022-02-16 09:20:00|77.46|75.06|77.61|75.21|77.8|75.4|77.34|74.94|0
1645003500000|2022-02-16 09:25:00|77.62|75.22|77.65|75.25|77.69|75.29|77.49|75.09|0
1645003800000|2022-02-16 09:30:00|77.67|75.27|77.49|75.09|77.69|75.29|77.11|74.71|0
1645004100000|2022-02-16 09:35:00|77.48|75.08|77.49|75.09|77.78|75.38|77.41|75.01|0
1645004400000|2022-02-16 09:40:00|77.52|75.12|78|75.6|78.03|75.63|77.41|75.01|0
1645004700000|2022-02-16 09:45:00|77.94|75.54|77.86|75.46|78.03|75.63|77.81|75.41|0
1645005000000|2022-02-16 09:50:00|77.87|75.47|77.8|75.4|77.93|75.53|77.58|75.18|0
1645005300000|2022-02-16 09:55:00|77.84|75.44|78.22|75.82|78.38|75.98|77.76|75.36|0
1645005600000|2022-02-16 10:00:00|78.29|75.89|78.53|76.13|79.23|76.83|78.25|75.85|0
1645005900000|2022-02-16 10:05:00|78.51|76.11|78.48|76.08|78.77|76.37|78.35|75.95|0
1645006200000|2022-02-16 10:10:00|78.44|76.04|78.18|75.78|78.56|76.16|78.12|75.72|0
1645006500000|2022-02-16 10:15:00|78.15|75.75|78.76|76.36|78.88|76.48|78.09|75.69|0
1645006800000|2022-02-16 10:20:00|78.8|76.4|79.74|77.34|79.87|77.47|78.73|76.33|0
1645007100000|2022-02-16 10:25:00|79.78|77.38|79.28|76.88|79.84|77.44|79.15|76.75|0
1645007400000|2022-02-16 10:30:00|79.33|76.93|78.94|76.54|79.5|77.1|78.94|76.54|0
1645007700000|2022-02-16 10:35:00|78.99|76.59|79.13|76.73|80.36|77.96|78.88|76.48|0
1645008000000|2022-02-16 10:40:00|79.11|76.71|78.82|76.42|79.11|76.71|78.73|76.33|0
1645008300000|2022-02-16 10:45:00|78.78|76.38|78.75|76.35|79.01|76.61|78.68|76.28|0
1645008600000|2022-02-16 10:50:00|78.77|76.37|78.62|76.22|78.8|76.4|78.52|76.12|0
1645008900000|2022-02-16 10:55:00|78.58|76.18|78.57|76.17|78.65|76.25|78.36|75.96|0
1645009200000|2022-02-16 11:00:00|78.55|76.15|78.52|76.12|78.66|76.26|78.1|75.7|0
1645009500000|2022-02-16 11:05:00|78.48|76.08|78.56|76.16|78.58|76.18|78.29|75.89|0
1645009800000|2022-02-16 11:10:00|78.58|76.18|79.03|76.63|79.06|76.66|78.58|76.18|0
1645010100000|2022-02-16 11:15:00|79.02|76.62|78.9|76.5|79.02|76.62|78.67|76.27|0
1645010400000|2022-02-16 11:20:00|78.88|76.48|78.88|76.48|79|76.6|78.74|76.34|0
1645010700000|2022-02-16 11:25:00|78.87|76.47|78.8|76.4|79.22|76.82|78.78|76.38|0
1645011000000|2022-02-16 11:30:00|78.83|76.43|78.5|76.1|78.96|76.56|78.34|75.94|0
1645011300000|2022-02-16 11:35:00|78.54|76.14|78.28|75.88|78.67|76.27|78.28|75.88|0
1645011600000|2022-02-16 11:40:00|78.18|75.78|78.34|75.94|78.47|76.07|78.18|75.78|0
1645011900000|2022-02-16 11:45:00|78.36|75.96|78.37|75.97|78.39|75.99|78.21|75.81|0
1645012200000|2022-02-16 11:50:00|78.35|75.95|78.61|76.21|78.63|76.23|78.3|75.9|0
1645012500000|2022-02-16 11:55:00|78.63|76.23|78.42|76.02|78.63|76.23|78.08|75.68|0
1645012800000|2022-02-16 12:00:00|78.46|76.06|77.94|75.54|78.5|76.1|77.94|75.54|0
1645013100000|2022-02-16 12:05:00|77.98|75.58|78.2|75.8|78.2|75.8|77.98|75.58|0
1645013400000|2022-02-16 12:10:00|78.39|75.99|78.07|75.67|78.56|76.16|78.05|75.65|0
1645013700000|2022-02-16 12:15:00|78.1|75.7|78.31|75.91|78.49|76.09|78.1|75.7|0
1645014000000|2022-02-16 12:20:00|78.29|75.89|78.42|76.02|78.49|76.09|78.2|75.8|0
1645014300000|2022-02-16 12:25:00|78.36|75.96|78.19|75.79|78.42|76.02|78.03|75.63|0
1645014600000|2022-02-16 12:30:00|78.32|75.92|78.68|76.28|78.74|76.34|78.26|75.86|0
1645014900000|2022-02-16 12:35:00|78.64|76.24|79.36|76.96|79.46|77.06|78.64|76.24|0
1645015200000|2022-02-16 12:40:00|79.39|76.99|79.33|76.93|79.65|77.25|79.2|76.8|0
1645015500000|2022-02-16 12:45:00|79.36|76.96|79.09|76.69|79.42|77.02|79.06|76.66|0
1645015800000|2022-02-16 12:50:00|79.06|76.66|79.35|76.95|79.35|76.95|78.9|76.5|0
1645016100000|2022-02-16 12:55:00|79.32|76.92|79.19|76.79|79.65|77.25|79.16|76.76|0
1645016400000|2022-02-16 13:00:00|79.12|76.72|78.96|76.56|79.22|76.82|78.96|76.56|0
1645016700000|2022-02-16 13:05:00|78.93|76.53|79.38|76.98|79.45|77.05|78.93|76.53|0
1645017000000|2022-02-16 13:10:00|79.35|76.95|79.07|76.67|79.51|77.11|79.05|76.65|0
1645017300000|2022-02-16 13:15:00|79.09|76.69|78.92|76.52|79.15|76.75|78.86|76.46|0
1645017600000|2022-02-16 13:20:00|78.95|76.55|78.76|76.36|78.98|76.58|78.73|76.33|0
1645017900000|2022-02-16 13:25:00|78.77|76.37|79.06|76.66|79.08|76.68|78.63|76.23|0
1645018200000|2022-02-16 13:30:00|79.08|76.68|78.46|76.06|79.46|77.06|78.27|75.87|0
1645018500000|2022-02-16 13:35:00|78.48|76.08|78.31|75.91|78.65|76.25|77.93|75.53|0
1645018800000|2022-02-16 13:40:00|78.33|75.93|78.62|76.22|78.65|76.25|78.28|75.88|0
1645019100000|2022-02-16 13:45:00|78.64|76.24|81.82|79.42|81.84|79.44|78.64|76.24|0
1645019400000|2022-02-16 13:50:00|81.81|79.41|82.14|79.74|82.47|80.07|81.74|79.34|0
1645019700000|2022-02-16 13:55:00|82.2|79.8|83.17|80.77|83.48|81.08|81.75|79.35|0
1645020000000|2022-02-16 14:00:00|83.19|80.79|83.26|80.86|83.65|81.25|83.12|80.72|0
1645020300000|2022-02-16 14:05:00|83.32|80.92|83.79|81.39|83.97|81.57|83.19|80.79|0
1645020600000|2022-02-16 14:10:00|83.76|81.36|83.56|81.16|84.03|81.63|83.43|81.03|0
1645020900000|2022-02-16 14:15:00|83.53|81.13|83.22|80.82|83.53|81.13|83.12|80.72|0
1645021200000|2022-02-16 14:20:00|83.19|80.79|83.25|80.85|83.63|81.23|83.18|80.78|0
1645021500000|2022-02-16 14:25:00|83.29|80.89|83.22|80.82|83.35|80.95|82.88|80.48|0
1645021800000|2022-02-16 14:30:00|83.08|80.68|82.44|80.04|83.08|80.68|82.11|79.71|0
1645022100000|2022-02-16 14:35:00|82.48|80.08|82.74|80.34|83.01|80.61|82.48|80.08|0
1645022400000|2022-02-16 14:40:00|82.88|80.48|83.35|80.95|83.35|80.95|82.67|80.27|0
1645022700000|2022-02-16 14:45:00|83.31|80.91|83.19|80.79|83.41|81.01|82.34|79.94|0
1645023000000|2022-02-16 14:50:00|83.28|80.88|85.99|83.59|86.37|83.97|83.28|80.88|0
1645023300000|2022-02-16 14:55:00|85.78|83.38|85.53|83.13|87.16|84.76|84.89|82.49|0
1645023600000|2022-02-16 15:00:00|85.7|83.3|85.27|82.87|86.05|83.65|84.84|82.44|0
1645023900000|2022-02-16 15:05:00|85.22|82.82|85.18|82.78|85.42|83.02|84.84|82.44|0
1645024200000|2022-02-16 15:10:00|85.21|82.81|85.2|82.8|85.52|83.12|83.89|81.49|0
1645024500000|2022-02-16 15:15:00|85.25|82.85|85.73|83.33|86.21|83.81|85.14|82.74|0
1645024800000|2022-02-16 15:20:00|85.76|83.36|85.17|82.77|85.95|83.55|85.07|82.67|0
1645025100000|2022-02-16 15:25:00|85.1|82.7|84.05|81.65|85.38|82.98|84.02|81.62|0
1645025400000|2022-02-16 15:30:00|84.02|81.62|83.98|81.58|84.5|82.1|83.98|81.58|0
1645025700000|2022-02-16 15:35:00|84.02|81.62|84.02|81.62|84.26|81.86|83.68|81.28|0
1645026000000|2022-02-16 15:40:00|84.12|81.72|83.88|81.48|84.6|82.2|83.84|81.44|0
1645026300000|2022-02-16 15:45:00|83.91|81.51|83.88|81.48|84.25|81.85|83.74|81.34|0
1645026600000|2022-02-16 15:50:00|83.92|81.52|83.54|81.14|83.92|81.52|83.27|80.87|0
1645026900000|2022-02-16 15:55:00|83.57|81.17|84.05|81.65|84.29|81.89|83.57|81.17|0
1645027200000|2022-02-16 16:00:00|83.95|81.55|83.57|81.17|84.12|81.72|83.5|81.1|0
1645027500000|2022-02-16 16:05:00|83.64|81.24|83.33|80.93|84.15|81.75|83.09|80.69|0
1645027800000|2022-02-16 16:10:00|83.26|80.86|83.6|81.2|83.64|81.24|83.23|80.83|0
1645028100000|2022-02-16 16:15:00|83.53|81.13|84.14|81.74|84.14|81.74|83.13|80.73|0
1645028400000|2022-02-16 16:20:00|84.11|81.71|83.65|81.25|84.35|81.95|83.63|81.23|0
1645028700000|2022-02-16 16:25:00|83.66|81.26|83.15|80.75|83.73|81.33|83.05|80.65|0
1645029000000|2022-02-16 16:30:00|83.12|80.72|83.49|81.09|83.56|81.16|83.12|80.72|0
1645029300000|2022-02-16 16:35:00|83.52|81.12|83.46|81.06|83.63|81.23|83.15|80.75|0
1645029600000|2022-02-16 16:40:00|83.42|81.02|83.76|81.36|84.05|81.65|83.29|80.89|0
1645029900000|2022-02-16 16:45:00|83.73|81.33|83.55|81.15|83.86|81.46|83.52|81.12|0
1645030200000|2022-02-16 16:50:00|83.49|81.09|83.48|81.08|83.59|81.19|83.25|80.85|0
1645030500000|2022-02-16 16:55:00|83.55|81.15|83.18|80.78|83.55|81.15|83.04|80.64|0
1645030800000|2022-02-16 17:00:00|83.21|80.81|81.94|79.54|83.35|80.95|81.64|79.24|0
1645031100000|2022-02-16 17:05:00|81.91|79.51|83.08|80.68|83.11|80.71|81.71|79.31|0
1645031400000|2022-02-16 17:10:00|83.11|80.71|83.21|80.81|83.38|80.98|82.97|80.57|0
1645031700000|2022-02-16 17:15:00|83.24|80.84|83.38|80.98|83.51|81.11|83.14|80.74|0
1645032000000|2022-02-16 17:20:00|83.34|80.94|82.24|79.84|83.51|81.11|81.04|78.64|0
1645032300000|2022-02-16 17:25:00|82.27|79.87|82.41|80.01|82.44|80.04|82.04|79.64|0
1645032600000|2022-02-16 17:30:00|82.44|80.04|84.04|81.64|84.21|81.81|82.44|80.04|0
1645032900000|2022-02-16 17:35:00|84.01|81.61|83.29|80.89|84.18|81.78|83|80.6|0
1645033200000|2022-02-16 17:40:00|83.26|80.86|83.02|80.62|83.29|80.89|82.85|80.45|0
1645033500000|2022-02-16 17:45:00|82.95|80.55|82.83|80.43|83.09|80.69|82.68|80.28|0
1645033800000|2022-02-16 17:50:00|82.81|80.41|82.71|80.31|82.98|80.58|82.47|80.07|0
1645034100000|2022-02-16 17:55:00|82.74|80.34|82.88|80.48|82.95|80.55|82.57|80.17|0
1645034400000|2022-02-16 18:00:00|82.91|80.51|83.29|80.89|83.39|80.99|82.74|80.34|0
1645034700000|2022-02-16 18:05:00|83.25|80.85|82.87|80.47|83.35|80.95|82.74|80.34|0
1645035000000|2022-02-16 18:10:00|82.84|80.44|82.74|80.34|83.04|80.64|82.72|80.32|0
1645035300000|2022-02-16 18:15:00|82.72|80.32|82.74|80.34|82.84|80.44|82.6|80.2|0
1645035600000|2022-02-16 18:20:00|82.73|80.33|82.53|80.13|82.84|80.44|82.26|79.86|0
1645035900000|2022-02-16 18:25:00|82.5|80.1|82.63|80.23|82.83|80.43|82.5|80.1|0
1645036200000|2022-02-16 18:30:00|82.7|80.3|82.93|80.53|83.04|80.64|82.7|80.3|0
1645036500000|2022-02-16 18:35:00|82.9|80.5|82.86|80.46|83|80.6|82.59|80.19|0
1645036800000|2022-02-16 18:40:00|82.9|80.5|83.13|80.73|83.3|80.9|82.9|80.5|0
1645037100000|2022-02-16 18:45:00|83.12|80.72|83|80.6|83.2|80.8|82.79|80.39|0
1645037400000|2022-02-16 18:50:00|82.93|80.53|82.65|80.25|82.93|80.53|82.52|80.12|0
1645037700000|2022-02-16 18:55:00|82.69|80.29|82.84|80.44|83.42|81.02|82.6|80.2|0
1645038000000|2022-02-16 19:00:00|82.74|80.34|82.08|79.68|84|81.6|80.56|78.16|0
1645038300000|2022-02-16 19:05:00|81.93|79.53|81.48|79.08|82.57|80.17|80.6|78.2|0
1645038600000|2022-02-16 19:10:00|81.4|79|81.24|78.84|82.94|80.54|80.86|78.46|0
1645038900000|2022-02-16 19:15:00|81.38|78.98|80.26|77.86|81.38|78.98|79.91|77.51|0
1645039200000|2022-02-16 19:20:00|80.19|77.79|78.2|75.8|80.42|78.02|78.17|75.77|0
1645039500000|2022-02-16 19:25:00|78.23|75.83|76.8|74.4|78.23|75.83|76.68|74.28|0
1645039800000|2022-02-16 19:30:00|76.77|74.37|76.42|74.02|78.28|75.88|75.5|73.1|0
1645040100000|2022-02-16 19:35:00|76.33|73.93|76.71|74.31|77.22|74.82|76.17|73.77|0
1645040400000|2022-02-16 19:40:00|76.74|74.34|77.15|74.75|77.51|75.11|76.61|74.21|0
1645040700000|2022-02-16 19:45:00|77.09|74.69|77.47|75.07|77.73|75.33|76.71|74.31|0
1645041000000|2022-02-16 19:50:00|77.54|75.14|77.05|74.65|77.64|75.24|76.86|74.46|0
1645041300000|2022-02-16 19:55:00|77.02|74.62|76.1|73.7|77.09|74.69|76.1|73.7|0
1645041600000|2022-02-16 20:00:00|76.03|73.63|74.83|72.43|76.38|73.98|74.74|72.34|0
1645041900000|2022-02-16 20:05:00|74.8|72.4|75.24|72.84|75.37|72.97|74.8|72.4|0
1645042200000|2022-02-16 20:10:00|75.18|72.78|75.65|73.25|75.9|73.5|75.15|72.75|0
1645042500000|2022-02-16 20:15:00|75.58|73.18|74.92|72.52|75.9|73.5|73.99|71.59|0
1645042800000|2022-02-16 20:20:00|74.98|72.58|75.26|72.86|75.7|73.3|74.85|72.45|0
1645043100000|2022-02-16 20:25:00|75.29|72.89|74.66|72.26|75.29|72.89|74.66|72.26|0
1645043400000|2022-02-16 20:30:00|74.72|72.32|75.41|73.01|75.82|73.42|74.6|72.2|0
1645043700000|2022-02-16 20:35:00|75.4|73|74.76|72.36|75.57|73.17|74.69|72.29|0
1645044000000|2022-02-16 20:40:00|74.83|72.43|75|72.6|75.04|72.64|74.64|72.24|0
1645044300000|2022-02-16 20:45:00|74.95|72.55|74.86|72.46|75.39|72.99|74.48|72.08|0
1645044600000|2022-02-16 20:50:00|74.55|72.15|75.77|73.37|75.77|73.37|74.28|71.88|0
1645044900000|2022-02-16 20:55:00|75.66|73.26|76.08|73.68|76.43|74.03|75.6|73.2|0
1645045200000|2022-02-16 21:00:00|75.93|73.53|76.46|74.06|76.62|74.22|75.93|73.53|0
1645045500000|2022-02-16 21:05:00|76.5|74.1|76.56|74.16|76.65|74.25|76.37|73.97|0
1645045800000|2022-02-16 21:10:00|76.59|74.19|76.62|74.22|76.65|74.25|76.3|73.9|0
1645046100000|2022-02-16 21:15:00|76.66|73.86|76.63|73.83|76.69|73.89|76.5|73.7|0
1645046400000|2022-02-16 21:20:00|76.61|73.81|76.61|73.81|77.04|74.24|76.09|73.29|0
1645046700000|2022-02-16 21:25:00|76.62|73.82|76.58|73.78|76.78|73.98|76.4|73.6|0
1645047000000|2022-02-16 21:30:00|76.56|73.76|76.56|73.76|76.65|73.85|76.34|73.54|0
1645047300000|2022-02-16 21:35:00|76.59|73.79|76.65|73.85|76.65|73.85|76.49|73.69|0
1645047600000|2022-02-16 21:40:00|76.59|73.79|76.78|73.98|76.78|73.98|76.55|73.75|0
1645047900000|2022-02-16 21:45:00|76.75|73.95|76.93|74.13|76.94|74.14|76.75|73.95|0
1645048200000|2022-02-16 21:50:00|76.86|74.06|76.97|74.17|77.03|74.23|76.81|74.01|0
1645048500000|2022-02-16 21:55:00|76.93|74.13|76.85|74.05|76.98|74.18|76.8|74|0
1645048800000|2022-02-16 22:00:00|76.86|74.06|76.84|74.04|76.91|74.11|76.82|74.02|0
1645049100000|2022-02-16 22:05:00|76.85|74.05|76.83|74.03|76.86|74.06|76.82|74.02|0
1645049400000|2022-02-16 22:10:00|76.86|74.06|76.87|74.07|76.88|74.08|76.79|73.99|0
1645049700000|2022-02-16 22:15:00|76.85|74.05|76.78|73.98|76.85|74.05|76.78|73.98|0
1645050000000|2022-02-16 22:20:00|76.77|73.97|76.63|73.83|76.77|73.97|76.63|73.83|0
1645050300000|2022-02-16 22:25:00|76.62|73.82|76.56|73.76|76.63|73.83|76.5|73.7|0
1645050600000|2022-02-16 22:30:00|76.55|73.75|76.57|73.77|76.64|73.84|76.52|73.72|0
1645050900000|2022-02-16 22:35:00|76.56|73.76|76.56|73.76|76.58|73.78|76.54|73.74|0
1645051200000|2022-02-16 22:40:00|76.55|73.75|76.67|73.87|76.71|73.91|76.55|73.75|0
1645051500000|2022-02-16 22:45:00|76.69|73.89|76.81|74.01|76.81|74.01|76.67|73.87|0
1645051800000|2022-02-16 22:50:00|76.82|74.02|76.62|73.82|76.86|74.06|76.62|73.82|0
1645052100000|2022-02-16 22:55:00|76.66|73.86|76.8|74|76.88|74.08|76.66|73.86|0
1645052400000|2022-02-16 23:00:00|76.73|73.93|76.27|73.47|76.77|73.97|76.22|73.42|0
1645052700000|2022-02-16 23:05:00|76.26|73.46|76.14|73.34|76.27|73.47|76.06|73.26|0
1645053000000|2022-02-16 23:10:00|76.11|73.31|76.08|73.28|76.2|73.4|76.01|73.21|0
1645053300000|2022-02-16 23:15:00|76.06|73.26|76.11|73.31|76.39|73.59|76.01|73.21|0
1645053600000|2022-02-16 23:20:00|76.09|73.29|76.04|73.24|76.17|73.37|75.98|73.18|0
1645053900000|2022-02-16 23:25:00|76.01|73.21|75.8|73|76.01|73.21|75.79|72.99|0
1645054200000|2022-02-16 23:30:00|75.76|72.96|75.82|73.02|75.88|73.08|75.72|72.92|0
1645054500000|2022-02-16 23:35:00|75.88|73.08|75.69|72.89|75.91|73.11|75.63|72.83|0
1645054800000|2022-02-16 23:40:00|75.71|72.91|76.89|74.09|76.89|74.09|75.67|72.87|0
1645055100000|2022-02-16 23:45:00|76.96|74.16|77.26|74.46|77.28|74.48|76.83|74.03|0
1645055400000|2022-02-16 23:50:00|77.28|74.48|77.21|74.41|77.4|74.6|77.05|74.25|0
1645055700000|2022-02-16 23:55:00|77.18|74.38|77.27|74.47|77.43|74.63|77.15|74.35|0
1645056000000|2022-02-17 00:00:00|77.3|74.5|77.45|74.65|77.46|74.66|77.21|74.41|0
1645056300000|2022-02-17 00:05:00|77.43|74.63|77.49|74.69|77.53|74.73|77.33|74.53|0
1645056600000|2022-02-17 00:10:00|77.53|74.73|77.49|74.69|77.54|74.74|77.3|74.5|0
1645056900000|2022-02-17 00:15:00|77.52|74.72|77.55|74.75|77.62|74.82|77.43|74.63|0
1645057200000|2022-02-17 00:20:00|77.54|74.74|77.49|74.69|77.62|74.82|77.46|74.66|0
1645057500000|2022-02-17 00:25:00|77.52|74.72|77.39|74.59|77.52|74.72|77.33|74.53|0
1645057800000|2022-02-17 00:30:00|77.37|74.57|77.2|74.4|77.39|74.59|77.13|74.33|0
1645058100000|2022-02-17 00:35:00|77.16|74.36|77.26|74.46|77.26|74.46|76.94|74.14|0
1645058400000|2022-02-17 00:40:00|77.23|74.43|77.32|74.52|77.42|74.62|77.16|74.36|0
1645058700000|2022-02-17 00:45:00|77.35|74.55|77.19|74.39|77.48|74.68|77.09|74.29|0
1645059000000|2022-02-17 00:50:00|77.17|74.37|77.41|74.61|77.41|74.61|77.16|74.36|0
1645059300000|2022-02-17 00:55:00|77.4|74.6|77.22|74.42|77.4|74.6|77.19|74.39|0
1645059600000|2022-02-17 01:00:00|77.19|74.39|77.22|74.42|77.31|74.51|77.09|74.29|0
1645059900000|2022-02-17 01:05:00|77.23|74.43|77.34|74.54|77.38|74.58|77.18|74.38|0
1645060200000|2022-02-17 01:10:00|77.31|74.51|77.12|74.32|77.34|74.54|77.12|74.32|0
1645060500000|2022-02-17 01:15:00|77.02|74.22|77.11|74.31|77.31|74.51|77.02|74.22|0
1645060800000|2022-02-17 01:20:00|77.08|74.28|77.08|74.28|77.16|74.36|77.05|74.25|0
1645061100000|2022-02-17 01:25:00|77.07|74.27|76.85|74.05|77.11|74.31|76.76|73.96|0
1645061400000|2022-02-17 01:30:00|76.89|74.09|76.97|74.17|77.05|74.25|76.85|74.05|0
1645061700000|2022-02-17 01:35:00|77.01|74.21|76.88|74.08|77.04|74.24|76.88|74.08|0
1645062000000|2022-02-17 01:40:00|76.92|74.12|77.01|74.21|77.01|74.21|76.88|74.08|0
1645062300000|2022-02-17 01:45:00|76.98|74.18|77.17|74.37|77.33|74.53|76.94|74.14|0
1645062600000|2022-02-17 01:50:00|77.15|74.35|77.13|74.33|77.38|74.58|77.12|74.32|0
1645062900000|2022-02-17 01:55:00|77.1|74.3|77.13|74.33|77.2|74.4|77.07|74.27|0
1645063200000|2022-02-17 02:00:00|77.16|74.36|76.71|73.91|77.16|74.36|76.65|73.85|0
1645063500000|2022-02-17 02:05:00|76.62|73.82|76.81|74.01|76.9|74.1|76.62|73.82|0
1645063800000|2022-02-17 02:10:00|76.84|74.04|76.61|73.81|76.84|74.04|76.52|73.72|0
1645064100000|2022-02-17 02:15:00|76.58|73.78|76.58|73.78|76.68|73.88|76.5|73.7|0
1645064400000|2022-02-17 02:20:00|76.55|73.75|76.64|73.84|76.71|73.91|76.55|73.75|0
1645064700000|2022-02-17 02:25:00|76.68|73.88|76.64|73.84|76.68|73.88|76.58|73.78|0
1645065000000|2022-02-17 02:30:00|76.63|73.83|76.7|73.9|76.78|73.98|76.61|73.81|0
1645065300000|2022-02-17 02:35:00|76.69|73.89|76.65|73.85|76.73|73.93|76.57|73.77|0
1645065600000|2022-02-17 02:40:00|76.64|73.84|76.67|73.87|76.67|73.87|76.51|73.71|0
1645065900000|2022-02-17 02:45:00|76.68|73.88|76.7|73.9|76.76|73.96|76.6|73.8|0
1645066200000|2022-02-17 02:50:00|76.71|73.91|76.57|73.77|76.73|73.93|76.54|73.74|0
1645066500000|2022-02-17 02:55:00|76.55|73.75|76.5|73.7|76.57|73.77|76.47|73.67|0
1645066800000|2022-02-17 03:00:00|76.47|73.67|76.56|73.76|76.6|73.8|76.47|73.67|0
1645067100000|2022-02-17 03:05:00|76.53|73.73|76.47|73.67|76.6|73.8|76.47|73.67|0
1645067400000|2022-02-17 03:10:00|76.45|73.65|76.43|73.63|76.47|73.67|76.4|73.6|0
1645067700000|2022-02-17 03:15:00|76.45|73.65|76.43|73.63|76.5|73.7|76.4|73.6|0
1645068000000|2022-02-17 03:20:00|76.46|73.66|76.56|73.76|76.59|73.79|76.46|73.66|0
1645068300000|2022-02-17 03:25:00|76.53|73.73|76.49|73.69|76.56|73.76|76.49|73.69|0
1645068600000|2022-02-17 03:30:00|76.46|73.66|76.65|73.85|76.65|73.85|76.43|73.63|0
1645068900000|2022-02-17 03:35:00|76.68|73.88|76.55|73.75|76.68|73.88|76.52|73.72|0
1645069200000|2022-02-17 03:40:00|76.52|73.72|76.53|73.73|76.54|73.74|76.45|73.65|0
1645069500000|2022-02-17 03:45:00|76.52|73.72|76.87|74.07|76.87|74.07|76.52|73.72|0
1645069800000|2022-02-17 03:50:00|76.84|74.04|77.38|74.58|77.38|74.58|76.77|73.97|0
1645070100000|2022-02-17 03:55:00|77.6|74.8|79.39|76.59|79.39|76.59|77.6|74.8|0
1645070400000|2022-02-17 04:00:00|79.69|76.89|81.59|77.67|81.61|77.92|79.69|76.53|0
1645070700000|2022-02-17 04:05:00|81.64|77.72|80.94|77.02|81.78|77.86|80.81|76.89|0
1645071000000|2022-02-17 04:10:00|80.96|77.04|80.36|76.44|81.21|77.29|79.61|75.69|0
1645071300000|2022-02-17 04:15:00|80.39|76.47|80.64|76.72|80.97|77.05|80.38|76.46|0
1645071600000|2022-02-17 04:20:00|80.7|76.78|80.44|76.52|80.87|76.95|80.24|76.32|0
1645071900000|2022-02-17 04:25:00|80.45|76.53|79.81|77.01|80.57|77.14|79.68|76.35|0
1645072200000|2022-02-17 04:30:00|79.78|76.98|79.58|76.78|79.91|77.11|79.09|76.29|0
1645072500000|2022-02-17 04:35:00|79.56|76.76|79.91|77.11|79.99|77.19|79.51|76.71|0
1645072800000|2022-02-17 04:40:00|79.89|77.09|79.84|77.04|79.97|77.17|79.51|76.71|0
1645073100000|2022-02-17 04:45:00|79.8|77|80|77.2|80|77.2|79.57|76.77|0
1645073400000|2022-02-17 04:50:00|80.07|77.27|80.26|77.46|80.3|77.5|79.7|76.9|0
1645073700000|2022-02-17 04:55:00|80.3|77.5|80.33|77.53|80.33|77.53|80.06|77.26|0
1645074000000|2022-02-17 05:00:00|80.39|77.59|80.36|77.56|80.56|77.76|80.09|77.29|0
1645074300000|2022-02-17 05:05:00|80.34|77.54|79.5|76.7|80.49|77.69|79.04|76.24|0
1645074600000|2022-02-17 05:10:00|79.53|76.73|79.68|76.88|79.79|76.99|79.29|76.49|0
1645074900000|2022-02-17 05:15:00|79.66|76.86|79.3|76.5|79.69|76.89|79.13|76.33|0
1645075200000|2022-02-17 05:20:00|79.32|76.52|79.23|76.43|79.35|76.55|78.97|76.17|0
1645075500000|2022-02-17 05:25:00|79.17|76.37|79.1|76.3|79.3|76.5|79.03|76.23|0
1645075800000|2022-02-17 05:30:00|79.13|76.33|78.77|75.97|79.29|76.49|78.74|75.94|0
1645076100000|2022-02-17 05:35:00|78.8|76|79.01|76.21|79.16|76.36|78.67|75.87|0
1645076400000|2022-02-17 05:40:00|79|76.2|79.16|76.36|79.22|76.42|78.82|76.02|0
1645076700000|2022-02-17 05:45:00|79.19|76.39|79.58|76.78|79.62|76.82|79.16|76.36|0
1645077000000|2022-02-17 05:50:00|79.57|76.77|79.55|76.75|79.75|76.95|79.39|76.59|0
1645077300000|2022-02-17 05:55:00|79.58|76.78|79.25|76.45|79.61|76.81|79.25|76.45|0
1645077600000|2022-02-17 06:00:00|79.43|76.63|79.51|76.71|79.74|76.94|79.04|76.24|0
1645077900000|2022-02-17 06:05:00|79.48|76.68|79.72|76.92|79.84|77.04|79.48|76.68|0
1645078200000|2022-02-17 06:10:00|79.71|76.91|80|77.2|80.1|77.3|79.71|76.91|0
1645078500000|2022-02-17 06:15:00|80.02|77.22|79.54|76.74|80.02|77.22|79.52|76.72|0
1645078800000|2022-02-17 06:20:00|79.64|76.84|80.8|78|81.93|79.13|79.41|76.61|0
1645079100000|2022-02-17 06:25:00|80.82|78.02|79.44|76.64|81.65|78.85|79.44|76.64|0
1645079400000|2022-02-17 06:30:00|79.3|76.5|80.32|77.52|80.72|77.92|79.14|76.34|0
1645079700000|2022-02-17 06:35:00|80.22|77.42|80.3|77.5|80.55|77.75|80.16|77.36|0
1645080000000|2022-02-17 06:40:00|80.22|77.42|80.25|77.45|80.27|77.47|79.99|77.19|0
1645080300000|2022-02-17 06:45:00|80.32|77.52|80.23|77.43|80.55|77.75|79.87|77.07|0
1645080600000|2022-02-17 06:50:00|80.22|77.42|80.02|77.22|80.25|77.45|79.85|77.05|0
1645080900000|2022-02-17 06:55:00|79.95|77.15|79.88|77.08|80.03|77.23|79.62|76.82|0
1645081200000|2022-02-17 07:00:00|79.9|77.1|79.36|76.56|79.95|77.15|79.13|76.33|0
1645081500000|2022-02-17 07:05:00|79.32|76.52|79.68|76.88|79.73|76.93|77.74|74.94|0
1645081800000|2022-02-17 07:10:00|79.69|76.89|79.72|76.92|79.92|77.12|79.37|76.57|0
1645082100000|2022-02-17 07:15:00|79.76|76.96|79.61|76.81|79.91|77.11|79.49|76.69|0
1645082400000|2022-02-17 07:20:00|79.72|76.92|79.85|77.05|79.92|77.12|79.59|76.79|0
1645082700000|2022-02-17 07:25:00|79.84|77.04|79.9|77.1|80.01|77.21|79.69|76.89|0
1645083000000|2022-02-17 07:30:00|79.98|77.18|79.49|76.69|80.1|77.3|79.42|76.62|0
1645083300000|2022-02-17 07:35:00|79.44|76.64|79.65|76.85|79.67|76.87|79.42|76.62|0
1645083600000|2022-02-17 07:40:00|79.68|76.88|79.45|76.65|79.73|76.93|79.35|76.55|0
1645083900000|2022-02-17 07:45:00|79.42|76.62|79.16|76.36|79.45|76.65|78.96|76.16|0
1645084200000|2022-02-17 07:50:00|79.17|76.37|79.24|76.44|79.38|76.58|78.67|75.87|0
1645084500000|2022-02-17 07:55:00|79.27|76.47|79.05|76.25|79.43|76.63|79.01|76.21|0
1645084800000|2022-02-17 08:00:00|78.96|76.16|77.61|74.81|78.96|76.16|77.45|74.65|0
1645085100000|2022-02-17 08:05:00|77.44|75.04|77.12|74.72|77.67|75.27|77.09|74.69|0
1645085400000|2022-02-17 08:10:00|77.09|74.69|77.5|75.1|77.53|75.13|76.93|74.53|0
1645085700000|2022-02-17 08:15:00|77.47|75.07|78.11|75.71|78.23|75.83|77.47|75.07|0
1645086000000|2022-02-17 08:20:00|78.18|75.78|78.24|75.84|78.31|75.91|77.82|75.42|0
1645086300000|2022-02-17 08:25:00|78.21|75.81|81.58|79.18|82.2|79.8|78.08|75.68|0
1645086600000|2022-02-17 08:30:00|81.68|79.28|81.63|79.23|81.8|79.4|80.83|78.43|0
1645086900000|2022-02-17 08:35:00|81.58|79.18|81.26|78.86|82.21|79.81|81.09|78.69|0
1645087200000|2022-02-17 08:40:00|81.22|78.82|81.29|78.89|81.54|79.14|81.01|78.61|0
1645087500000|2022-02-17 08:45:00|81.39|78.99|81.82|79.42|82.65|80.25|81.19|78.79|0
1645087800000|2022-02-17 08:50:00|82.06|79.66|81.42|79.02|82.06|79.66|81.4|79|0
1645088100000|2022-02-17 08:55:00|81.45|79.05|81.47|79.07|81.67|79.27|81.34|78.94|0
1645088400000|2022-02-17 09:00:00|81.48|79.08|81.87|79.47|81.92|79.52|80.98|78.58|0
1645088700000|2022-02-17 09:05:00|81.8|79.4|82.01|79.21|82.01|79.5|81.38|78.98|0
1645089000000|2022-02-17 09:10:00|81.95|79.15|81.95|79.15|82.08|79.28|81.7|78.9|0
1645089300000|2022-02-17 09:15:00|81.35|78.95|80.95|78.55|81.38|78.98|80.95|78.55|0
1645089600000|2022-02-17 09:20:00|80.98|78.58|81.71|79.31|81.92|79.52|80.98|78.58|0
1645089900000|2022-02-17 09:25:00|81.95|79.15|81.96|79.16|82.11|79.31|81.71|78.91|0
1645091700000|2022-02-17 09:55:00|84.16|76.96|84.16|76.96|84.2|77|83.99|76.79|0
1645092000000|2022-02-17 10:00:00|84.18|76.98|83.99|76.79|84.36|77.16|83.83|76.63|0
1645092300000|2022-02-17 10:05:00|84.03|76.83|81.69|79.29|84.24|79.56|81.69|76.73|0
1645092600000|2022-02-17 10:10:00|81.67|79.27|81.22|78.82|81.69|79.29|81.22|78.82|0
1645092900000|2022-02-17 10:15:00|81.25|78.85|81.35|78.95|81.49|79.09|81.12|78.72|0
1645093200000|2022-02-17 10:20:00|81.39|78.99|81.4|79|81.45|79.05|81.17|78.77|0
1645093500000|2022-02-17 10:25:00|81.38|78.98|81.27|78.87|81.45|79.05|81.08|78.68|0
1645093800000|2022-02-17 10:30:00|81.25|78.85|81.11|78.71|81.35|78.95|80.98|78.58|0
1645094100000|2022-02-17 10:35:00|81.15|78.75|81.08|78.68|81.33|78.93|81.05|78.65|0
1645094400000|2022-02-17 10:40:00|81.05|78.65|80.91|78.51|81.21|78.81|80.88|78.48|0
1645094700000|2022-02-17 10:45:00|80.93|78.53|81.01|78.61|81.21|78.81|80.88|78.48|0
1645095000000|2022-02-17 10:50:00|81.03|78.63|80.73|78.33|81.03|78.63|80.64|78.24|0
1645095300000|2022-02-17 10:55:00|80.74|78.34|81.14|78.74|81.14|78.74|80.74|78.34|0
1645095600000|2022-02-17 11:00:00|81.12|78.72|81.34|78.94|81.5|79.1|81|78.6|0
1645095900000|2022-02-17 11:05:00|81.3|78.9|81.53|79.13|81.7|79.3|81.3|78.9|0
1645096200000|2022-02-17 11:10:00|81.52|79.12|81.42|79.02|81.67|79.27|81.33|78.93|0
1645096500000|2022-02-17 11:15:00|81.43|79.03|80.89|78.49|81.7|79.3|80.85|78.45|0
1645096800000|2022-02-17 11:20:00|80.85|78.45|80.95|78.55|80.98|78.58|80.68|78.28|0
1645097100000|2022-02-17 11:25:00|80.92|78.52|80.93|78.53|80.95|78.55|80.78|78.38|0
1645097400000|2022-02-17 11:30:00|80.91|78.51|81.15|78.75|81.18|78.78|80.81|78.41|0
1645097700000|2022-02-17 11:35:00|81.18|78.78|80.78|78.38|81.25|78.85|80.78|78.38|0
1645098000000|2022-02-17 11:40:00|80.76|78.36|81.46|79.06|81.46|79.06|80.58|78.18|0
1645098300000|2022-02-17 11:45:00|81.53|79.13|81.59|79.19|81.66|79.26|81.39|78.99|0
1645098600000|2022-02-17 11:50:00|81.63|79.23|81.82|79.42|81.88|79.48|81.63|79.23|0
1645098900000|2022-02-17 11:55:00|81.86|79.46|81.54|79.14|81.89|79.49|81.26|78.86|0
1645099200000|2022-02-17 12:00:00|81.42|79.02|80.77|78.37|81.42|79.02|80.46|78.06|0
1645099500000|2022-02-17 12:05:00|80.76|78.36|80.62|78.22|80.79|78.39|80.36|77.96|0
1645099800000|2022-02-17 12:10:00|80.59|78.19|80.7|78.3|80.89|78.49|80.54|78.14|0
1645100100000|2022-02-17 12:15:00|80.77|78.37|80.32|77.92|81.13|78.73|80.27|77.87|0
1645100400000|2022-02-17 12:20:00|80.34|77.94|79.93|77.53|80.37|77.97|79.88|77.48|0
1645100700000|2022-02-17 12:25:00|79.94|77.54|79.78|77.38|80.07|77.67|79.74|77.34|0
1645101000000|2022-02-17 12:30:00|79.74|77.34|79.68|77.28|79.97|77.57|79.61|77.21|0
1645101300000|2022-02-17 12:35:00|79.71|77.31|79.64|77.24|79.87|77.47|79.61|77.21|0
1645101600000|2022-02-17 12:40:00|79.63|77.23|79.33|76.93|79.74|77.34|79.15|76.75|0
1645101900000|2022-02-17 12:45:00|79.35|76.95|78.14|75.74|79.38|76.98|78.01|75.61|0
1645102200000|2022-02-17 12:50:00|78.11|75.71|78.1|75.7|78.2|75.8|77.98|75.58|0
1645102500000|2022-02-17 12:55:00|78.14|75.74|78.17|75.77|78.3|75.9|78.04|75.64|0
1645102800000|2022-02-17 13:00:00|78.12|75.72|78.07|75.67|78.13|75.73|77.42|75.02|0
1645103100000|2022-02-17 13:05:00|78.23|75.83|79.63|77.23|79.7|77.3|78.18|75.78|0
1645103400000|2022-02-17 13:10:00|79.6|77.2|80.17|77.77|80.32|77.92|79.5|77.1|0
1645103700000|2022-02-17 13:15:00|80.14|77.74|81|78.6|81.91|79.51|80.14|77.74|0
1645104000000|2022-02-17 13:20:00|81.01|78.61|80.74|78.34|81.11|78.71|80.71|78.31|0
1645104300000|2022-02-17 13:25:00|80.71|78.31|80.86|78.46|81.01|78.61|80.65|78.25|0
1645104600000|2022-02-17 13:30:00|80.84|78.44|80.67|78.27|80.91|78.51|80.48|78.08|0
1645104900000|2022-02-17 13:35:00|80.71|78.31|81.04|78.64|81.06|78.66|80.61|78.21|0
1645105200000|2022-02-17 13:40:00|81.1|78.7|82.38|79.98|82.78|80.38|81|78.6|0
1645105500000|2022-02-17 13:45:00|82.44|80.04|82.95|80.55|83.09|80.69|82.44|80.04|0
1645105800000|2022-02-17 13:50:00|82.98|80.58|82.98|80.58|83.85|81.45|81.62|79.22|0
1645106100000|2022-02-17 13:55:00|83.01|80.61|83.11|80.71|83.39|80.99|82.78|80.38|0
1645106400000|2022-02-17 14:00:00|83.15|80.75|82.72|80.32|83.15|80.75|79.35|76.95|0
1645106700000|2022-02-17 14:05:00|82.66|80.26|82.52|80.12|82.98|80.58|82.42|80.02|0
1645107000000|2022-02-17 14:10:00|82.49|80.09|82.25|79.85|82.52|80.12|81.61|79.21|0
1645107300000|2022-02-17 14:15:00|82.18|79.78|82.72|80.32|82.72|80.32|82.05|79.65|0
1645107600000|2022-02-17 14:20:00|82.75|80.35|82.62|80.22|82.99|80.59|82.38|79.98|0
1645107900000|2022-02-17 14:25:00|82.65|80.25|83.29|80.89|83.36|80.96|82.58|80.18|0
1645108200000|2022-02-17 14:30:00|82.87|80.47|83.39|80.99|83.73|81.33|81.16|78.76|0
1645108500000|2022-02-17 14:35:00|83.29|80.89|82.95|80.55|83.73|81.33|82.92|80.52|0
1645108800000|2022-02-17 14:40:00|82.85|80.45|83.59|81.19|84.21|81.81|82.61|80.21|0
1645109100000|2022-02-17 14:45:00|83.49|81.09|85.34|82.94|85.37|82.97|83.49|81.09|0
1645109400000|2022-02-17 14:50:00|85.31|82.91|88.26|85.86|88.3|85.9|85.31|82.91|0
1645109700000|2022-02-17 14:55:00|88.09|85.69|88.08|85.68|88.32|85.92|87.55|85.15|0
1645110000000|2022-02-17 15:00:00|88.12|85.72|87.76|85.36|88.73|86.33|87.48|85.08|0
1645110300000|2022-02-17 15:05:00|87.69|85.29|87.8|85.4|88.05|85.65|87.2|84.8|0
1645110600000|2022-02-17 15:10:00|87.76|85.36|86.91|84.51|87.87|85.47|86.88|84.48|0
1645110900000|2022-02-17 15:15:00|86.98|84.58|87.97|85.57|87.97|85.57|86.88|84.48|0
1645111200000|2022-02-17 15:20:00|88.08|85.68|88.54|86.14|89|86.6|87.97|85.57|0
1645111500000|2022-02-17 15:25:00|88.57|86.17|89.18|86.78|89.29|86.89|88.57|86.17|0
1645111800000|2022-02-17 15:30:00|89.25|86.85|86.99|84.59|89.43|87.03|86.99|84.59|0
1645112100000|2022-02-17 15:35:00|87.1|84.7|87.47|85.07|88.13|85.73|85.7|83.3|0
1645112400000|2022-02-17 15:40:00|87.53|85.13|87.49|85.09|87.92|85.52|87.35|84.95|0
1645112700000|2022-02-17 15:45:00|87.59|85.19|87.91|85.51|88.34|85.94|86.85|84.45|0
1645113000000|2022-02-17 15:50:00|87.73|85.33|87.7|85.3|88.41|86.01|87.59|85.19|0
1645113300000|2022-02-17 15:55:00|87.73|85.33|85.46|83.06|87.73|85.33|85.46|83.06|0
1645113600000|2022-02-17 16:00:00|85.53|83.13|86.18|83.78|86.18|83.78|85.21|82.81|0
1645113900000|2022-02-17 16:05:00|86.11|83.71|85.59|83.19|86.11|83.71|85.15|82.75|0
1645114200000|2022-02-17 16:10:00|85.58|83.18|84.72|82.32|85.58|83.18|84.51|82.11|0
1645114500000|2022-02-17 16:15:00|84.79|82.39|84.54|82.14|85|82.6|84.2|81.8|0
1645114800000|2022-02-17 16:20:00|84.58|82.18|85.13|82.73|85.13|82.73|84.44|82.04|0
1645115100000|2022-02-17 16:25:00|85.17|82.77|84.71|82.31|85.17|82.77|84.4|82|0
1645115400000|2022-02-17 16:30:00|84.7|82.3|84.95|82.55|85.09|82.69|84.59|82.19|0
1645115700000|2022-02-17 16:35:00|84.78|82.38|85.27|82.87|85.37|82.97|84.64|82.24|0
1645116000000|2022-02-17 16:40:00|85.23|82.83|85.02|82.62|85.3|82.9|84.81|82.41|0
1645116300000|2022-02-17 16:45:00|85.09|82.69|83.81|81.41|85.19|82.79|83.81|81.41|0
1645116600000|2022-02-17 16:50:00|83.88|81.48|84.56|82.16|84.56|82.16|83.88|81.48|0
1645116900000|2022-02-17 16:55:00|84.5|82.1|84.98|82.58|85.08|82.68|84.36|81.96|0
1645117200000|2022-02-17 17:00:00|85.01|82.61|84.65|82.25|85.43|83.03|84.6|82.2|0
1645117500000|2022-02-17 17:05:00|84.6|82.2|85.25|82.85|85.38|82.98|84.39|81.99|0
1645117800000|2022-02-17 17:10:00|85.18|82.78|85.15|82.75|85.67|83.27|85.08|82.68|0
1645118100000|2022-02-17 17:15:00|85.18|82.78|85.04|82.64|85.25|82.85|84.94|82.54|0
1645118400000|2022-02-17 17:20:00|85.01|82.61|84.69|82.29|85.11|82.71|84.52|82.12|0
1645118700000|2022-02-17 17:25:00|84.71|82.31|84.72|82.32|84.79|82.39|84.48|82.08|0
1645119000000|2022-02-17 17:30:00|84.76|82.36|84.51|82.11|84.93|82.53|84.13|81.73|0
1645119300000|2022-02-17 17:35:00|84.48|82.08|84.7|82.3|84.76|82.36|84.41|82.01|0
1645119600000|2022-02-17 17:40:00|84.74|82.34|84.72|82.32|85.07|82.67|84.68|82.28|0
1645119900000|2022-02-17 17:45:00|84.68|82.28|85.34|82.94|85.62|83.22|84.68|82.28|0
1645120200000|2022-02-17 17:50:00|85.27|82.87|85.1|82.7|85.45|83.05|84.96|82.56|0
1645120500000|2022-02-17 17:55:00|85.13|82.73|85.1|82.7|85.31|82.91|84.98|82.58|0
1645120800000|2022-02-17 18:00:00|85.13|82.73|85.46|83.06|85.46|83.06|84.92|82.52|0
1645121100000|2022-02-17 18:05:00|85.41|83.01|85.48|83.08|85.62|83.22|85.16|82.76|0
1645121400000|2022-02-17 18:10:00|85.44|83.04|86.01|83.61|86.32|83.92|85.44|83.04|0
1645121700000|2022-02-17 18:15:00|86.04|83.64|86.07|83.67|86.21|83.81|85.65|83.25|0
1645122000000|2022-02-17 18:20:00|86.11|83.71|86.32|83.92|86.5|84.1|85.93|83.53|0
1645122300000|2022-02-17 18:25:00|86.28|83.88|86.28|83.88|86.67|84.27|86.23|83.83|0
1645122600000|2022-02-17 18:30:00|86.32|83.92|86.03|83.63|86.42|84.02|85.75|83.35|0
1645122900000|2022-02-17 18:35:00|86.07|83.67|86.45|84.05|86.49|84.09|85.86|83.46|0
1645123200000|2022-02-17 18:40:00|86.49|84.09|86.38|83.98|86.81|84.41|86.31|83.91|0
1645123500000|2022-02-17 18:45:00|86.41|84.01|86.62|84.22|86.73|84.33|86.38|83.98|0
1645123800000|2022-02-17 18:50:00|86.66|84.26|86.23|83.83|86.69|84.29|86.2|83.8|0
1645124100000|2022-02-17 18:55:00|86.27|83.87|86.23|83.83|86.41|84.01|86.12|83.72|0
1645124400000|2022-02-17 19:00:00|86.26|83.86|86.65|84.25|86.83|84.43|86.26|83.86|0
1645124700000|2022-02-17 19:05:00|86.62|84.22|87.25|84.85|87.36|84.96|86.62|84.22|0
1645125000000|2022-02-17 19:10:00|87.29|84.89|87|84.6|87.54|85.14|86.97|84.57|0
1645125300000|2022-02-17 19:15:00|86.97|84.57|87|84.6|87.22|84.82|86.72|84.32|0
1645125600000|2022-02-17 19:20:00|87.07|84.67|87.93|85.53|87.96|85.56|86.97|84.57|0
1645125900000|2022-02-17 19:25:00|87.96|85.56|87.86|85.46|88.07|85.67|87.75|85.35|0
1645126200000|2022-02-17 19:30:00|87.89|85.49|88.27|85.87|88.54|86.14|87.71|85.31|0
1645126500000|2022-02-17 19:35:00|88.25|85.85|88.61|86.21|88.61|86.21|88.18|85.78|0
1645126800000|2022-02-17 19:40:00|88.57|86.17|87.43|85.03|88.75|86.35|87.32|84.92|0
1645127100000|2022-02-17 19:45:00|87.39|84.99|89.16|86.76|89.6|87.2|87.21|84.81|0
1645127400000|2022-02-17 19:50:00|89.2|86.8|89.59|87.19|89.88|87.48|89.2|86.8|0
1645127700000|2022-02-17 19:55:00|89.63|87.23|89.99|87.59|90.03|87.63|89.3|86.9|0
1645128000000|2022-02-17 20:00:00|89.96|87.56|90.39|87.99|90.47|88.07|89.63|87.23|0
1645128300000|2022-02-17 20:05:00|90.32|87.92|91.16|88.76|91.16|88.76|90.28|87.88|0
1645128600000|2022-02-17 20:10:00|91.13|88.73|91.57|89.17|91.76|89.36|90.9|88.5|0
1645128900000|2022-02-17 20:15:00|91.61|89.21|92.66|90.26|93.03|90.63|91.35|88.95|0
1645129200000|2022-02-17 20:20:00|92.7|90.3|92.47|90.07|92.7|90.3|92.07|89.67|0
1645129500000|2022-02-17 20:25:00|92.4|90|92.51|90.11|92.81|90.41|92.07|89.67|0
1645129800000|2022-02-17 20:30:00|92.57|90.17|92.22|89.82|93.29|90.89|91.77|89.37|0
1645130100000|2022-02-17 20:35:00|92.18|89.78|90.81|88.41|92.18|89.78|90.59|88.19|0
1645130400000|2022-02-17 20:40:00|90.85|88.45|91.18|88.78|91.46|89.06|90.85|88.45|0
1645130700000|2022-02-17 20:45:00|91.14|88.74|91.51|89.11|91.51|89.11|90.44|88.04|0
1645131000000|2022-02-17 20:50:00|92.06|89.66|92.4|90|93.49|91.09|91.73|89.33|0
1645131300000|2022-02-17 20:55:00|92.55|90.15|92.58|90.18|92.81|90.41|91.73|89.33|0
1645131600000|2022-02-17 21:00:00|92.47|90.07|91.87|89.47|92.99|90.59|91.87|89.47|0
1645131900000|2022-02-17 21:05:00|91.91|89.51|93.14|90.74|93.44|91.04|91.87|89.47|0
1645132200000|2022-02-17 21:10:00|93.03|90.63|92.54|90.14|93.59|91.19|92.5|90.1|0
1645132500000|2022-02-17 21:15:00|92.7|89.9|93.36|90.56|93.45|90.65|92.7|89.9|0
1645132800000|2022-02-17 21:20:00|93.34|90.54|92.88|90.08|93.41|90.61|92.81|90.01|0
1645133100000|2022-02-17 21:25:00|92.92|90.12|92.99|90.19|93.03|90.23|92.85|90.05|0
1645133400000|2022-02-17 21:30:00|92.98|90.18|92.54|89.74|93.03|90.23|92.51|89.71|0
1645133700000|2022-02-17 21:35:00|92.58|89.78|92.58|89.78|92.62|89.82|92.43|89.63|0
1645134000000|2022-02-17 21:40:00|92.54|89.74|92.65|89.85|92.76|89.96|92.41|89.61|0
1645134300000|2022-02-17 21:45:00|92.61|89.81|92.54|89.74|92.63|89.83|92.35|89.55|0
1645134600000|2022-02-17 21:50:00|92.5|89.7|92.59|89.79|92.61|89.81|92.46|89.66|0
1645134900000|2022-02-17 21:55:00|92.54|89.74|92.7|89.9|92.72|89.92|92.5|89.7|0
1645135200000|2022-02-17 22:00:00|92.68|89.88|92.76|89.96|92.76|89.96|92.6|89.8|0
1645135500000|2022-02-17 22:05:00|92.79|89.99|92.71|89.91|92.82|90.02|92.68|89.88|0
1645135800000|2022-02-17 22:10:00|92.77|89.97|92.75|89.95|92.81|90.01|92.74|89.94|0
1645136100000|2022-02-17 22:15:00|92.7|89.9|92.78|89.98|92.78|89.98|92.7|89.9|0
1645136400000|2022-02-17 22:20:00|92.79|89.99|92.79|89.99|92.79|89.99|92.78|89.98|0
1645136700000|2022-02-17 22:25:00|92.8|90|92.76|89.96|92.82|90.02|92.76|89.96|0
1645137000000|2022-02-17 22:30:00|92.79|89.99|92.84|90.04|92.85|90.05|92.76|89.96|0
1645137300000|2022-02-17 22:35:00|92.85|90.05|92.84|90.04|92.86|90.06|92.84|90.04|0
1645137600000|2022-02-17 22:40:00|92.85|90.05|92.81|90.01|92.88|90.08|92.81|90.01|0
1645137900000|2022-02-17 22:45:00|92.83|90.03|92.76|89.96|92.84|90.04|92.75|89.95|0
1645138200000|2022-02-17 22:50:00|92.75|89.95|92.75|89.95|92.77|89.97|92.75|89.95|0
1645138500000|2022-02-17 22:55:00|92.77|89.97|92.71|89.91|92.81|90.01|92.71|89.91|0
1645138800000|2022-02-17 23:00:00|92.75|89.95|93.37|90.57|93.41|90.61|92.68|89.88|0
1645139100000|2022-02-17 23:05:00|93.41|90.61|93.24|90.44|93.56|90.76|93.22|90.42|0
1645139400000|2022-02-17 23:10:00|93.25|90.45|93.03|90.23|93.25|90.45|92.95|90.15|0
1645139700000|2022-02-17 23:15:00|93.1|90.3|92.54|89.74|93.23|90.43|92.46|89.66|0
1645140000000|2022-02-17 23:20:00|92.52|89.72|92.28|89.48|92.6|89.8|92.17|89.37|0
1645140300000|2022-02-17 23:25:00|92.31|89.51|92.16|89.36|92.35|89.55|92.09|89.29|0
1645140600000|2022-02-17 23:30:00|92.2|89.4|91.83|89.03|92.2|89.4|91.79|88.99|0
1645140900000|2022-02-17 23:35:00|91.79|88.99|92.1|89.3|92.12|89.32|91.79|88.99|0
1645141200000|2022-02-17 23:40:00|92.08|89.28|92.08|89.28|92.2|89.4|91.86|89.06|0
1645141500000|2022-02-17 23:45:00|92.05|89.25|91.86|89.06|92.12|89.32|91.78|88.98|0
1645141800000|2022-02-17 23:50:00|91.84|89.04|92.08|89.28|92.08|89.28|91.77|88.97|0
1645142100000|2022-02-17 23:55:00|92.06|89.26|92.04|89.24|92.08|89.28|91.78|88.98|0
1645142400000|2022-02-18 00:00:00|92.08|89.28|91.74|88.94|92.11|89.31|91.63|88.83|0
1645142700000|2022-02-18 00:05:00|91.82|89.02|91.85|89.05|92|89.2|91.78|88.98|0
1645143000000|2022-02-18 00:10:00|91.92|89.12|91.96|89.16|92.15|89.35|91.72|88.92|0
1645143300000|2022-02-18 00:15:00|91.89|89.09|92.22|89.42|92.59|89.79|91.89|89.09|0
1645143600000|2022-02-18 00:20:00|92.25|89.45|92.66|89.86|92.81|90.01|92.25|89.45|0
1645143900000|2022-02-18 00:25:00|92.74|89.94|92.47|89.67|92.77|89.97|92.36|89.56|0
1645144200000|2022-02-18 00:30:00|92.49|89.69|92.55|89.75|92.73|89.93|92.32|89.52|0
1645144500000|2022-02-18 00:35:00|92.58|89.78|92.62|89.82|92.96|90.16|92.54|89.74|0
1645144800000|2022-02-18 00:40:00|92.69|89.89|92.8|90|92.84|90.04|92.58|89.78|0
1645145100000|2022-02-18 00:45:00|92.84|90.04|93.18|90.38|93.25|90.45|92.65|89.85|0
1645145400000|2022-02-18 00:50:00|93.21|90.41|92.61|89.81|93.51|90.71|92.61|89.81|0
1645145700000|2022-02-18 00:55:00|92.69|89.89|92.42|89.62|92.69|89.89|92.31|89.51|0
1645146000000|2022-02-18 01:00:00|92.35|89.55|92.11|89.31|92.42|89.62|92.05|89.25|0
1645146300000|2022-02-18 01:05:00|92.12|89.32|92.38|89.58|92.38|89.58|92.05|89.25|0
1645146600000|2022-02-18 01:10:00|92.35|89.55|92.49|89.69|92.68|89.88|92.35|89.55|0
1645146900000|2022-02-18 01:15:00|92.53|89.73|92.53|89.73|92.68|89.88|92.31|89.51|0
1645147200000|2022-02-18 01:20:00|92.55|89.75|92.43|89.63|92.64|89.84|92.41|89.61|0
1645147500000|2022-02-18 01:25:00|92.45|89.65|92.71|89.91|92.97|90.17|92.36|89.56|0
1645147800000|2022-02-18 01:30:00|92.79|89.99|90.16|87.36|93.01|90.21|89.87|87.07|0
1645148100000|2022-02-18 01:35:00|90.09|87.29|89.17|86.37|90.13|87.33|89.17|86.37|0
1645148400000|2022-02-18 01:40:00|89.13|86.33|89.04|86.24|89.2|86.4|88.53|85.73|0
1645148700000|2022-02-18 01:45:00|89|86.2|89.02|86.22|89.6|86.8|88.95|86.15|0
1645149000000|2022-02-18 01:50:00|89.05|86.25|88.26|85.46|89.16|86.36|87.9|85.1|0
1645149300000|2022-02-18 01:55:00|88.14|85.34|88.4|85.6|88.51|85.71|87.97|85.17|0
1645149600000|2022-02-18 02:00:00|88.33|85.53|88.26|85.46|88.51|85.71|88.08|85.28|0
1645149900000|2022-02-18 02:05:00|88.22|85.42|88.72|85.92|88.72|85.92|88.15|85.35|0
1645150200000|2022-02-18 02:10:00|88.69|85.89|88.47|85.67|88.72|85.92|88.36|85.56|0
1645150500000|2022-02-18 02:15:00|88.43|85.63|88.11|85.31|88.54|85.74|88.04|85.24|0
1645150800000|2022-02-18 02:20:00|88.07|85.27|88.25|85.45|88.32|85.52|88|85.2|0
1645151100000|2022-02-18 02:25:00|88.21|85.41|88.66|85.86|88.71|85.91|88.14|85.34|0
1645151400000|2022-02-18 02:30:00|88.68|85.88|88.57|85.77|88.68|85.88|88.42|85.62|0
1645151700000|2022-02-18 02:35:00|88.55|85.75|88.93|86.13|88.93|86.13|88.55|85.75|0
1645152000000|2022-02-18 02:40:00|88.96|86.16|88.78|85.98|89.18|86.38|88.74|85.94|0
1645152300000|2022-02-18 02:45:00|88.8|86|89.03|86.23|89.03|86.23|88.71|85.91|0
1645152600000|2022-02-18 02:50:00|88.92|86.12|88.7|85.9|89.03|86.23|88.67|85.87|0
1645152900000|2022-02-18 02:55:00|88.67|85.87|88.56|85.76|88.81|86.01|88.49|85.69|0
1645153200000|2022-02-18 03:00:00|88.52|85.72|88.74|85.94|88.84|86.04|88.52|85.72|0
1645153500000|2022-02-18 03:05:00|88.77|85.97|88.55|85.75|88.91|86.11|88.55|85.75|0
1645153800000|2022-02-18 03:10:00|88.59|85.79|88.19|85.39|88.66|85.86|88.19|85.39|0
1645154100000|2022-02-18 03:15:00|88.12|85.32|88.16|85.36|88.3|85.5|88.05|85.25|0
1645154400000|2022-02-18 03:20:00|88.19|85.39|88.26|85.46|88.37|85.57|88.12|85.32|0
1645154700000|2022-02-18 03:25:00|88.24|85.44|87.65|84.85|88.26|85.46|87.65|84.85|0
1645155000000|2022-02-18 03:30:00|87.69|84.89|87.94|85.14|87.94|85.14|87.65|84.85|0
1645155300000|2022-02-18 03:35:00|87.95|85.15|88.04|85.24|88.04|85.24|87.76|84.96|0
1645155600000|2022-02-18 03:40:00|88.06|85.26|87.88|85.08|88.11|85.31|87.83|85.03|0
1645155900000|2022-02-18 03:45:00|87.86|85.06|87.41|84.61|88|85.2|87.36|84.56|0
1645156200000|2022-02-18 03:50:00|87.43|84.63|87.68|84.88|87.79|84.99|87.4|84.6|0
1645156500000|2022-02-18 03:55:00|87.66|84.86|87.85|85.05|87.95|85.15|87.66|84.86|0
1645156800000|2022-02-18 04:00:00|87.89|85.09|87.46|84.66|87.89|85.09|87.3|84.5|0
1645157100000|2022-02-18 04:05:00|87.43|84.63|87.35|84.55|87.53|84.73|87.32|84.52|0
1645157400000|2022-02-18 04:10:00|87.34|84.54|87.42|84.62|87.56|84.76|87.28|84.48|0
1645157700000|2022-02-18 04:15:00|87.44|84.64|87.56|84.76|87.67|84.87|87.44|84.64|0
1645158000000|2022-02-18 04:20:00|87.58|84.78|87.31|84.51|87.67|84.87|87.31|84.51|0
1645158300000|2022-02-18 04:25:00|87.24|84.44|87.19|84.39|87.24|84.44|86.82|84.02|0
1645158600000|2022-02-18 04:30:00|87.22|84.42|87.34|84.54|87.42|84.62|87.2|84.4|0
1645158900000|2022-02-18 04:35:00|87.31|84.51|87.48|84.68|87.48|84.68|87.24|84.44|0
1645159200000|2022-02-18 04:40:00|87.45|84.65|87.45|84.65|87.55|84.75|87.4|84.6|0
1645159500000|2022-02-18 04:45:00|87.48|84.68|87.55|84.75|87.66|84.86|87.41|84.61|0
1645159800000|2022-02-18 04:50:00|87.59|84.79|87.55|84.75|87.59|84.79|87.48|84.68|0
1645160100000|2022-02-18 04:55:00|87.6|84.8|87.76|84.96|87.83|85.03|87.55|84.75|0
1645160400000|2022-02-18 05:00:00|87.8|85|87.54|84.74|87.83|85.03|87.51|84.71|0
1645160700000|2022-02-18 05:05:00|87.51|84.71|87.77|84.97|87.83|85.03|87.51|84.71|0
1645161000000|2022-02-18 05:10:00|87.79|84.99|87.79|84.99|87.86|85.06|87.63|84.83|0
1645161300000|2022-02-18 05:15:00|87.82|85.02|87.64|84.84|87.86|85.06|87.57|84.77|0
1645161600000|2022-02-18 05:20:00|87.61|84.81|86.46|83.66|87.86|85.06|86.16|83.36|0
1645161900000|2022-02-18 05:25:00|86.48|83.68|86.46|83.66|86.5|83.7|86.32|83.52|0
1645162200000|2022-02-18 05:30:00|86.42|83.62|86.35|83.55|86.42|83.62|86.23|83.43|0
1645162500000|2022-02-18 05:35:00|86.39|83.59|86.19|83.39|86.39|83.59|86.03|83.23|0
1645162800000|2022-02-18 05:40:00|86.17|83.37|86.35|83.55|86.42|83.62|86.17|83.37|0
1645163100000|2022-02-18 05:45:00|86.31|83.51|86.22|83.42|86.31|83.51|86.21|83.41|0
1645163400000|2022-02-18 05:50:00|86.24|83.44|86.42|83.62|86.45|83.65|86.2|83.4|0
1645163700000|2022-02-18 05:55:00|86.41|83.61|86.7|83.9|86.84|84.04|86.34|83.54|0
1645164000000|2022-02-18 06:00:00|86.73|83.93|87.25|84.45|87.48|84.68|86.73|83.93|0
1645164300000|2022-02-18 06:05:00|87.26|84.46|87.15|84.35|87.44|84.64|87.05|84.25|0
1645164600000|2022-02-18 06:10:00|87.17|84.37|87.24|84.44|87.33|84.53|87.03|84.23|0
1645164900000|2022-02-18 06:15:00|87.26|84.46|86.74|83.94|87.4|84.6|86.72|83.92|0
1645165200000|2022-02-18 06:20:00|86.78|83.98|86.62|83.82|86.92|84.12|86.62|83.82|0
1645165500000|2022-02-18 06:25:00|86.65|83.85|86.72|83.92|86.83|84.03|86.63|83.83|0
1645165800000|2022-02-18 06:30:00|86.79|83.99|86.93|84.13|86.93|84.13|86.58|83.78|0
1645166100000|2022-02-18 06:35:00|86.95|84.15|86.86|84.06|86.98|84.18|86.65|83.85|0
1645166400000|2022-02-18 06:40:00|86.84|84.04|86.77|83.97|86.93|84.13|86.64|83.84|0
1645166700000|2022-02-18 06:45:00|86.82|84.02|86.93|84.13|87|84.2|86.73|83.93|0
1645167000000|2022-02-18 06:50:00|86.96|84.16|87.07|84.27|87.19|84.39|86.96|84.16|0
1645167300000|2022-02-18 06:55:00|87.1|84.3|87.39|84.59|87.42|84.62|87.1|84.3|0
1645167600000|2022-02-18 07:00:00|87.35|84.55|87.06|84.26|87.55|84.75|86.96|84.16|0
1645167900000|2022-02-18 07:05:00|87.03|84.23|86.88|84.08|87.2|84.4|86.74|83.94|0
1645168200000|2022-02-18 07:10:00|86.87|84.07|86.9|84.1|87.31|84.51|86.81|84.01|0
1645168500000|2022-02-18 07:15:00|86.92|84.12|88.1|85.3|88.11|85.31|85.79|82.99|0
1645168800000|2022-02-18 07:20:00|88.08|85.28|88.47|85.67|88.47|85.67|88.01|85.21|0
1645169100000|2022-02-18 07:25:00|88.51|85.71|88.4|85.6|88.58|85.78|88.33|85.53|0
1645169400000|2022-02-18 07:30:00|88.43|85.63|88.57|85.77|88.65|85.85|88.22|85.42|0
1645169700000|2022-02-18 07:35:00|88.54|85.74|88.52|85.72|88.74|85.94|88.39|85.59|0
1645170000000|2022-02-18 07:40:00|88.5|85.7|88.18|85.38|88.54|85.74|88.1|85.3|0
1645170300000|2022-02-18 07:45:00|88.14|85.34|88.32|85.52|88.32|85.52|88.03|85.23|0
1645170600000|2022-02-18 07:50:00|88.35|85.55|88.46|85.66|88.48|85.68|88.24|85.44|0
1645170900000|2022-02-18 07:55:00|88.42|85.62|88.31|85.51|88.71|85.91|88.24|85.44|0
1645171200000|2022-02-18 08:00:00|88.28|85.48|88.83|86.03|88.94|86.14|87.42|84.62|0
1645171500000|2022-02-18 08:05:00|88.69|86.29|88.56|86.16|89.21|86.81|88.53|86.13|0
1645171800000|2022-02-18 08:10:00|88.52|86.12|88.36|85.96|88.77|86.37|88.24|85.84|0
1645172100000|2022-02-18 08:15:00|88.4|86|88.75|86.35|88.84|86.44|88.36|85.96|0
1645172400000|2022-02-18 08:20:00|88.74|86.34|88.77|86.37|88.84|86.44|88.3|85.9|0
1645172700000|2022-02-18 08:25:00|88.88|86.48|88.5|86.1|88.91|86.51|88.43|86.03|0
1645173000000|2022-02-18 08:30:00|88.48|86.08|88.6|86.2|88.95|86.55|88.37|85.97|0
1645173300000|2022-02-18 08:35:00|88.59|86.19|88.01|85.61|88.8|86.4|87.94|85.54|0
1645173600000|2022-02-18 08:40:00|88.05|85.65|87.83|85.43|88.05|85.65|87.58|85.18|0
1645173900000|2022-02-18 08:45:00|87.79|85.39|88.33|85.93|88.36|85.96|87.69|85.29|0
1645174200000|2022-02-18 08:50:00|88.36|85.96|88.47|86.07|88.65|86.25|88.33|85.93|0
1645174500000|2022-02-18 08:55:00|88.49|86.09|88.7|86.3|88.9|86.5|88.36|85.96|0
1645174800000|2022-02-18 09:00:00|88.68|86.28|88.75|86.35|89.12|86.72|88.5|86.1|0
1645175100000|2022-02-18 09:05:00|88.77|86.37|89.04|86.64|89.04|86.64|88.47|86.07|0
1645175400000|2022-02-18 09:10:00|89.02|86.62|89.73|87.33|90.09|87.69|89.02|86.62|0
1645175700000|2022-02-18 09:15:00|89.65|87.25|89.56|87.16|89.87|87.47|89.51|87.11|0
1645176000000|2022-02-18 09:20:00|89.58|87.18|89.5|87.1|89.76|87.36|89.49|87.09|0
1645176300000|2022-02-18 09:25:00|89.47|87.07|89.28|86.88|89.5|87.1|89.07|86.67|0
1645176600000|2022-02-18 09:30:00|89.3|86.9|89.08|86.68|89.36|86.96|89.07|86.67|0
1645176900000|2022-02-18 09:35:00|89.07|86.67|88.22|85.82|89.07|86.67|87.4|85|0
1645177200000|2022-02-18 09:40:00|88.26|85.86|88.04|85.64|88.26|85.86|87.93|85.53|0
1645177500000|2022-02-18 09:45:00|88.07|85.67|88.29|85.89|88.51|86.11|88.04|85.64|0
1645177800000|2022-02-18 09:50:00|88.25|85.85|88.04|85.64|88.36|85.96|88.04|85.64|0
1645178100000|2022-02-18 09:55:00|88|85.6|87.6|85.2|88.04|85.64|87.5|85.1|0
1645178400000|2022-02-18 10:00:00|87.59|85.19|87.69|85.29|87.76|85.36|87.46|85.06|0
1645178700000|2022-02-18 10:05:00|87.67|85.27|88.03|85.63|88.21|85.81|87.64|85.24|0
1645179000000|2022-02-18 10:10:00|88.07|85.67|88.03|85.63|88.42|86.02|88.03|85.63|0
1645179300000|2022-02-18 10:15:00|88.06|85.66|87.85|85.45|88.1|85.7|87.7|85.3|0
1645179600000|2022-02-18 10:20:00|87.77|85.37|87.84|85.44|87.84|85.44|87.67|85.27|0
1645179900000|2022-02-18 10:25:00|87.81|85.41|87.77|85.37|87.84|85.44|87.59|85.19|0
1645180200000|2022-02-18 10:30:00|87.73|85.33|87.88|85.48|88.02|85.62|87.73|85.33|0
1645180500000|2022-02-18 10:35:00|87.91|85.51|87.62|85.22|88.09|85.69|87.59|85.19|0
1645180800000|2022-02-18 10:40:00|87.66|85.26|87.76|85.36|87.84|85.44|87.66|85.26|0
1645181100000|2022-02-18 10:45:00|87.75|85.35|87.69|85.29|87.87|85.47|87.62|85.22|0
1645181400000|2022-02-18 10:50:00|87.8|85.4|87.94|85.54|88.23|85.83|87.8|85.4|0
1645181700000|2022-02-18 10:55:00|87.98|85.58|88.15|85.75|88.26|85.86|87.76|85.36|0
1645182000000|2022-02-18 11:00:00|88.17|85.77|88.26|85.86|88.4|86|88.08|85.68|0
1645182300000|2022-02-18 11:05:00|88.28|85.88|87.95|85.55|88.31|85.91|87.9|85.5|0
1645182600000|2022-02-18 11:10:00|87.93|85.53|88.08|85.68|88.4|86|87.86|85.46|0
1645182900000|2022-02-18 11:15:00|88.06|85.66|87.64|85.24|88.06|85.66|87.5|85.1|0
1645183200000|2022-02-18 11:20:00|87.68|85.28|87.78|85.38|87.89|85.49|87.57|85.17|0
1645183500000|2022-02-18 11:25:00|87.82|85.42|87.85|85.45|87.89|85.49|87.78|85.38|0
1645183800000|2022-02-18 11:30:00|87.89|85.49|88.03|85.63|88.07|85.67|87.78|85.38|0
1645184100000|2022-02-18 11:35:00|88.07|85.67|87.92|85.52|88.14|85.74|87.82|85.42|0
1645184400000|2022-02-18 11:40:00|87.9|85.5|88.42|86.02|88.42|86.02|87.81|85.41|0
1645184700000|2022-02-18 11:45:00|88.57|86.17|89.04|86.64|89.04|86.64|88.35|85.95|0
1645185000000|2022-02-18 11:50:00|89.11|86.71|88.93|86.53|89.25|86.85|88.75|86.35|0
1645185300000|2022-02-18 11:55:00|88.96|86.56|88.56|86.16|89.22|86.82|88.56|86.16|0
1645185600000|2022-02-18 12:00:00|88.53|86.13|88.48|86.08|89.7|87.3|88.45|86.05|0
1645185900000|2022-02-18 12:05:00|88.45|86.05|88.27|85.87|88.52|86.12|88.02|85.62|0
1645186200000|2022-02-18 12:10:00|88.3|85.9|88.26|85.86|88.34|85.94|88.16|85.76|0
1645186500000|2022-02-18 12:15:00|88.23|85.83|88.19|85.79|88.37|85.97|88.19|85.79|0
1645186800000|2022-02-18 12:20:00|88.23|85.83|88.15|85.75|88.51|86.11|88.08|85.68|0
1645187100000|2022-02-18 12:25:00|88.12|85.72|88.37|85.97|88.37|85.97|88.08|85.68|0
1645187400000|2022-02-18 12:30:00|88.33|85.93|88.11|85.71|88.36|85.96|88.11|85.71|0
1645187700000|2022-02-18 12:35:00|88.08|85.68|88.15|85.75|88.15|85.75|87.97|85.57|0
1645188000000|2022-02-18 12:40:00|88.18|85.78|88|85.6|88.18|85.78|87.96|85.56|0
1645188300000|2022-02-18 12:45:00|87.96|85.56|88|85.6|88.21|85.81|87.89|85.49|0
1645188600000|2022-02-18 12:50:00|88.03|85.63|88.36|85.96|88.36|85.96|87.93|85.53|0
1645188900000|2022-02-18 12:55:00|88.39|85.99|88.03|85.63|88.39|85.99|88.03|85.63|0
1645189200000|2022-02-18 13:00:00|88.07|85.67|87.99|85.59|88.28|85.88|87.89|85.49|0
1645189500000|2022-02-18 13:05:00|87.92|85.52|88.93|86.53|89.04|86.64|87.7|85.3|0
1645189800000|2022-02-18 13:10:00|89.09|86.69|89.83|87.43|90.13|87.73|89.09|86.69|0
1645190100000|2022-02-18 13:15:00|89.94|87.54|91.07|88.67|91.22|88.82|88.82|86.42|0
1645190400000|2022-02-18 13:20:00|91.03|88.63|92.35|89.95|92.35|89.95|91.03|88.63|0
1645190700000|2022-02-18 13:25:00|92.32|89.92|93.38|90.98|93.67|91.27|92.17|89.77|0
1645191000000|2022-02-18 13:30:00|93.33|90.93|94.13|91.25|95.27|92.39|93.33|90.93|0
1645191300000|2022-02-18 13:35:00|94.09|91.21|93.25|90.85|94.47|91.75|92.88|90|0
1645191600000|2022-02-18 13:40:00|93.28|90.88|93.51|91.11|93.7|91.3|93.28|90.88|0
1645191900000|2022-02-18 13:45:00|93.49|91.09|93.66|91.26|94.07|91.67|93.49|91.09|0
1645192200000|2022-02-18 13:50:00|93.68|91.28|93.17|90.77|93.86|91.46|92.87|90.47|0
1645192500000|2022-02-18 13:55:00|93.2|90.8|92.43|90.03|93.39|90.99|92.43|90.03|0
1645192800000|2022-02-18 14:00:00|92.39|89.99|92.06|89.66|92.77|90.37|91.8|89.4|0
1645193100000|2022-02-18 14:05:00|92.09|89.69|92.54|90.14|92.54|90.14|92.02|89.62|0
1645193400000|2022-02-18 14:10:00|92.76|90.36|93.44|91.04|93.44|91.04|92.65|90.25|0
1645193700000|2022-02-18 14:15:00|93.4|91|93.51|91.11|93.59|91.19|92.95|90.55|0
1645194000000|2022-02-18 14:20:00|93.47|91.07|93.28|90.88|93.81|91.41|93.24|90.84|0
1645194300000|2022-02-18 14:25:00|93.13|90.73|92.12|89.72|93.38|90.98|92.1|89.7|0
1645194600000|2022-02-18 14:30:00|92.34|89.94|93.01|90.61|93.01|90.61|91.6|89.2|0
1645194900000|2022-02-18 14:35:00|93.09|90.69|92.56|90.16|93.8|91.4|91.75|89.35|0
1645195200000|2022-02-18 14:40:00|92.49|90.09|94.1|91.7|94.3|91.9|92.49|90.09|0
1645195500000|2022-02-18 14:45:00|94.18|91.78|92.71|90.31|94.45|92.05|92.71|90.31|0
1645195800000|2022-02-18 14:50:00|92.63|90.23|90.74|88.34|92.63|90.23|90.71|88.31|0
1645196100000|2022-02-18 14:55:00|90.71|88.31|90.76|88.36|91.11|88.71|90.4|88|0
1645196400000|2022-02-18 15:00:00|90.83|88.43|91.44|89.04|91.81|89.41|90.63|88.23|0
1645196700000|2022-02-18 15:05:00|91.33|88.93|91.71|89.31|91.92|89.52|90.92|88.52|0
1645197000000|2022-02-18 15:10:00|91.84|89.44|91.77|89.37|92.62|90.22|91.07|88.67|0
1645197300000|2022-02-18 15:15:00|91.8|89.4|91.77|89.37|92.29|89.89|90.44|88.04|0
1645197600000|2022-02-18 15:20:00|91.8|89.4|92.81|90.41|93.03|90.63|91.62|89.22|0
1645197900000|2022-02-18 15:25:00|92.77|90.37|94.76|92.36|94.88|92.48|92.28|89.88|0
1645198200000|2022-02-18 15:30:00|94.71|92.31|95.64|93.24|96.1|93.7|94.71|92.31|0
1645198500000|2022-02-18 15:35:00|95.67|93.27|95.2|92.8|95.75|93.35|94.48|92.08|0
1645198800000|2022-02-18 15:40:00|95.09|92.69|94.93|92.53|95.93|93.53|94.9|92.5|0
1645199100000|2022-02-18 15:45:00|94.9|92.5|96.94|94.54|97.1|94.7|94.74|92.34|0
1645199400000|2022-02-18 15:50:00|96.79|94.39|96.17|93.77|96.79|94.39|95.75|93.35|0
1645199700000|2022-02-18 15:55:00|96.13|93.73|96.71|94.31|97|94.6|95.94|93.54|0
1645200000000|2022-02-18 16:00:00|96.67|94.27|98.79|96.39|99.03|96.63|95.71|93.31|0
1645200300000|2022-02-18 16:05:00|98.67|96.27|98.94|96.54|100.26|97.86|97.69|95.29|0
1645200600000|2022-02-18 16:10:00|100.64|98.24|101.44|98.56|102.6|100.2|100.6|98.2|0
1645200900000|2022-02-18 16:15:00|101.28|98.4|100.33|97.45|101.6|98.72|100.29|97.41|0
1645201200000|2022-02-18 16:20:00|100.37|97.49|99.94|97.06|100.37|97.49|99.58|96.7|0
1645201500000|2022-02-18 16:25:00|99.88|97|97.6|94.72|99.88|97|96.98|94.1|0
1645201800000|2022-02-18 16:30:00|97.5|94.62|97.75|94.87|98.22|95.34|96.96|94.08|0
1645202100000|2022-02-18 16:35:00|97.79|94.91|97.28|94.4|98.12|95.24|96.63|93.75|0
1645202400000|2022-02-18 16:40:00|97.24|94.36|97.9|95.02|97.98|95.1|96.82|93.94|0
1645202700000|2022-02-18 16:45:00|97.98|95.1|98.45|95.57|98.59|95.71|97.24|94.36|0
1645203000000|2022-02-18 16:50:00|98.37|95.49|99.23|96.35|99.43|96.55|98.29|95.41|0
1645203300000|2022-02-18 16:55:00|99.15|96.27|100.3|97.42|100.86|97.98|99|96.12|0
1645203600000|2022-02-18 17:00:00|100.34|97.46|101.11|98.23|101.43|98.55|98.33|95.45|0
1645203900000|2022-02-18 17:05:00|101.07|98.19|99.92|97.04|101.12|98.24|99.92|97.04|0
1645204200000|2022-02-18 17:10:00|99.88|97|98.69|95.81|99.88|97|98.22|95.34|0
1645204500000|2022-02-18 17:15:00|98.77|95.89|97.83|94.95|99.05|96.17|97.01|94.13|0
1645204800000|2022-02-18 17:20:00|97.79|94.91|98.77|95.89|98.77|95.89|97.56|94.68|0
1645205100000|2022-02-18 17:25:00|98.89|96.01|98.49|95.61|98.89|96.01|97.94|95.06|0
1645205400000|2022-02-18 17:30:00|98.84|95.96|100.23|97.35|100.39|97.51|98.84|95.96|0
1645205700000|2022-02-18 17:35:00|100.31|97.43|101.59|98.71|102.03|99.15|99.83|96.95|0
1645206000000|2022-02-18 17:40:00|101.75|98.87|100.78|97.9|101.79|98.91|100.35|97.47|0
1645206300000|2022-02-18 17:45:00|100.86|97.98|100.86|97.98|101.23|98.35|100.54|97.66|0
1645206600000|2022-02-18 17:50:00|100.9|98.02|100.82|97.94|101.34|98.46|100.18|97.3|0
1645206900000|2022-02-18 17:55:00|100.86|97.98|101.46|98.58|101.46|98.58|100.42|97.54|0
1645207200000|2022-02-18 18:00:00|101.34|98.46|101.34|98.46|101.68|98.8|100.94|98.06|0
1645207500000|2022-02-18 18:05:00|101.3|98.42|101.05|98.17|101.78|98.9|100.84|97.96|0
1645207800000|2022-02-18 18:10:00|101.09|98.21|101.66|98.78|101.78|98.9|100.97|98.09|0
1645208100000|2022-02-18 18:15:00|101.7|98.82|102.99|100.11|103.23|100.35|100.7|97.82|0
1645208400000|2022-02-18 18:20:00|103.03|100.15|101.29|98.41|103.15|100.27|101.19|98.31|0
1645208700000|2022-02-18 18:25:00|101.37|98.49|103.1|100.22|103.38|100.5|100.02|97.14|0
1645209000000|2022-02-18 18:30:00|103.12|100.24|102.44|99.56|103.34|100.46|102.36|99.48|0
1645209300000|2022-02-18 18:35:00|102.61|99.73|101.44|98.56|102.95|100.07|101.36|98.48|0
1645209600000|2022-02-18 18:40:00|101.48|98.6|101.8|98.92|102.24|99.36|101.36|98.48|0
1645209900000|2022-02-18 18:45:00|101.84|98.96|100.88|98|101.84|98.96|100.56|97.68|0
1645210200000|2022-02-18 18:50:00|100.96|98.08|98.93|96.05|102.95|100.07|98.85|95.97|0
1645210500000|2022-02-18 18:55:00|99.05|96.17|99.24|96.36|101.47|98.59|98.77|95.89|0
1645210800000|2022-02-18 19:00:00|99.28|96.4|98.81|95.93|99.28|96.4|98.34|95.46|0
1645211100000|2022-02-18 19:05:00|98.65|95.77|99.38|96.5|99.64|96.76|98.49|95.61|0
1645211400000|2022-02-18 19:10:00|99.36|96.48|99.08|96.2|99.59|96.71|98.88|96|0
1645211700000|2022-02-18 19:15:00|99.04|96.16|97.79|94.91|99.2|96.32|97.63|94.75|0
1645212000000|2022-02-18 19:20:00|97.75|94.87|95.73|92.85|97.94|95.06|95.73|92.85|0
1645212300000|2022-02-18 19:25:00|95.76|92.88|94.96|92.08|96.03|93.15|94.73|91.85|0
1645212600000|2022-02-18 19:30:00|95|92.12|94.84|91.96|96.59|93.71|93.97|91.09|0
1645212900000|2022-02-18 19:35:00|94.76|91.88|94.39|91.51|96.3|93.42|93.55|90.67|0
1645213200000|2022-02-18 19:40:00|94.42|91.54|94.99|92.11|94.99|92.11|94.23|91.35|0
1645213500000|2022-02-18 19:45:00|94.96|92.08|95.57|92.69|95.57|92.69|94.54|91.66|0
1645213800000|2022-02-18 19:50:00|95.55|92.67|93.32|90.44|96.51|93.63|93.32|90.44|0
1645214100000|2022-02-18 19:55:00|93.24|90.36|92.21|89.33|93.51|90.63|92.13|89.25|0
1645214400000|2022-02-18 20:00:00|92.13|89.25|91.87|88.99|92.32|89.44|90.86|87.98|0
1645214700000|2022-02-18 20:05:00|91.9|89.02|92.65|89.77|93.26|90.38|91.42|88.54|0
1645215000000|2022-02-18 20:10:00|92.58|89.7|92.96|90.08|93.56|90.68|89.58|86.7|0
1645215300000|2022-02-18 20:15:00|92.99|90.11|94.32|91.44|94.52|91.64|92.54|89.66|0
1645215600000|2022-02-18 20:20:00|94.48|91.6|95.8|92.92|96.11|93.23|93.9|91.02|0
1645215900000|2022-02-18 20:25:00|95.69|92.81|96.19|93.31|96.31|93.43|95.19|92.31|0
1645216200000|2022-02-18 20:30:00|96.34|93.46|98|95.12|98.68|95.8|95.8|92.92|0
1645216500000|2022-02-18 20:35:00|98.08|95.2|97.41|94.53|98.2|95.32|96.86|93.98|0
1645216800000|2022-02-18 20:40:00|97.45|94.57|95.39|92.51|97.45|94.57|95.16|92.28|0
1645217100000|2022-02-18 20:45:00|95.35|92.47|94.6|91.72|96.59|93.71|93.93|91.05|0
1645217400000|2022-02-18 20:50:00|94.49|91.61|96.07|93.19|96.69|93.81|94.49|91.61|0
1645217700000|2022-02-18 20:55:00|95.95|93.07|96.06|93.18|96.61|93.73|95.6|92.72|0
1645218000000|2022-02-18 21:00:00|95.68|92.8|94.75|91.87|95.71|92.83|94.18|91.3|0
1645218300000|2022-02-18 21:05:00|94.83|91.95|95.32|92.44|95.36|92.48|94.67|91.79|0
1645218600000|2022-02-18 21:10:00|95.36|92.48|95.17|92.29|95.67|92.79|95.09|92.21|0
1645516800000|2022-02-22 08:00:00|112|108.64|110.71|107.35|112.14|108.78|110.51|107.15|0
1645517100000|2022-02-22 08:05:00|110.55|107.67|110.31|107.43|110.88|108|109.59|106.71|0
1645517400000|2022-02-22 08:10:00|110.29|107.41|108.13|105.25|110.31|107.43|107.72|104.84|0
1645517700000|2022-02-22 08:15:00|108.06|105.18|109.15|106.27|110.39|107.51|107.53|104.65|0
1645518000000|2022-02-22 08:20:00|108.94|106.06|109|106.12|109.97|107.09|108.57|105.69|0
1645518300000|2022-02-22 08:25:00|108.94|106.06|107.53|104.65|109.3|106.42|107.07|104.19|0
1645518600000|2022-02-22 08:30:00|107.73|104.85|108.09|105.21|108.6|105.72|107.53|104.65|0
1645518900000|2022-02-22 08:35:00|108.11|105.23|107.66|104.78|108.35|105.47|107.51|104.63|0
1645519200000|2022-02-22 08:40:00|107.74|104.86|106.68|103.8|107.85|104.97|106.28|103.4|0
1645519500000|2022-02-22 08:45:00|106.64|103.76|106.78|103.9|107.65|104.77|106.36|103.48|0
1645519800000|2022-02-22 08:50:00|106.8|103.92|105.97|103.09|107.16|104.28|105.41|102.53|0
1645520100000|2022-02-22 08:55:00|106.1|103.22|105.02|102.14|106.21|103.33|104.84|101.96|0
1645520400000|2022-02-22 09:00:00|104.98|102.1|104.95|102.07|105.19|102.31|103.88|101|0
1645520700000|2022-02-22 09:05:00|104.91|102.03|104.32|101.44|105.71|102.83|104.32|101.44|0
1645521000000|2022-02-22 09:10:00|104.3|101.42|104.99|102.11|105.53|102.65|104.11|101.23|0
1645521300000|2022-02-22 09:15:00|104.94|102.06|104.02|101.14|105.36|102.48|104.02|101.14|0
1645521600000|2022-02-22 09:20:00|104.06|101.18|104.77|101.89|104.81|101.93|103.87|100.99|0
1645521900000|2022-02-22 09:25:00|104.73|101.85|103.93|101.05|104.73|101.85|103.77|100.89|0
1645522200000|2022-02-22 09:30:00|103.97|101.09|103.62|100.74|104.16|101.28|103.14|100.26|0
1645522500000|2022-02-22 09:35:00|103.76|100.88|103.62|100.74|103.87|100.99|103.29|100.41|0
1645522800000|2022-02-22 09:40:00|103.64|100.76|104.16|101.28|104.26|101.38|103.47|100.59|0
1645523100000|2022-02-22 09:45:00|104.18|101.3|104.49|101.61|104.55|101.67|104.03|101.15|0
1645523400000|2022-02-22 09:50:00|104.47|101.59|103.63|100.75|104.47|101.59|103.46|100.58|0
1645523700000|2022-02-22 09:55:00|103.86|100.98|104.8|101.92|105.07|102.19|103.63|100.75|0
1645524000000|2022-02-22 10:00:00|104.69|101.81|103.33|100.45|104.78|101.9|103|100.12|0
1645524300000|2022-02-22 10:05:00|103.31|100.43|103.06|100.18|103.46|100.58|102.96|100.08|0
1645524600000|2022-02-22 10:10:00|103.08|100.2|100.83|97.95|103.33|100.45|100.71|97.83|0
1645524900000|2022-02-22 10:15:00|100.95|98.07|100.34|97.46|101.23|98.35|100.26|97.38|0
1645525200000|2022-02-22 10:20:00|100.26|97.38|99.57|96.69|100.42|97.54|99.05|96.17|0
1645525500000|2022-02-22 10:25:00|99.61|96.73|99.63|96.75|99.77|96.89|99.05|96.17|0
1645525800000|2022-02-22 10:30:00|99.61|96.73|99.85|96.97|100.17|97.29|99.41|96.53|0
1645526100000|2022-02-22 10:35:00|99.83|96.95|96.4|93.52|100.09|97.21|96.4|93.52|0
1645526400000|2022-02-22 10:40:00|95.9|93.02|96.21|93.33|96.64|93.76|95.17|92.29|0
1645526700000|2022-02-22 10:45:00|96.01|93.13|96.6|93.72|96.91|94.03|95.86|92.98|0
1645527000000|2022-02-22 10:50:00|96.62|93.74|96.05|93.17|96.62|93.74|95.58|92.7|0
1645527300000|2022-02-22 10:55:00|96.11|93.23|97.37|94.49|97.37|94.49|95.97|93.09|0
1645527600000|2022-02-22 11:00:00|97.22|94.34|96.63|93.75|97.53|94.65|96.57|93.69|0
1645527900000|2022-02-22 11:05:00|96.71|93.83|97.61|94.73|97.79|94.91|96.69|93.81|0
1645528200000|2022-02-22 11:10:00|97.41|94.53|97.68|94.8|97.94|95.06|97.09|94.21|0
1645528500000|2022-02-22 11:15:00|97.76|94.88|97.44|94.56|97.96|95.08|97.21|94.33|0
1645528800000|2022-02-22 11:20:00|97.33|94.45|97.06|94.18|101.71|98.83|96.74|93.86|0
1645529100000|2022-02-22 11:25:00|97.16|94.28|97.18|94.3|97.37|94.49|96.82|93.94|0
1645529400000|2022-02-22 11:30:00|97.14|94.26|97.84|94.96|98.12|95.24|96.98|94.1|0
1645529700000|2022-02-22 11:35:00|97.8|94.92|98.64|95.76|98.64|95.76|97.53|94.65|0
1645530000000|2022-02-22 11:40:00|98.56|95.68|97.96|95.08|98.84|95.96|97.86|94.98|0
1645530300000|2022-02-22 11:45:00|97.9|95.02|97.52|94.64|97.96|95.08|97.52|94.64|0
1645530600000|2022-02-22 11:50:00|97.56|94.68|96.85|93.97|97.68|94.8|96.27|93.39|0
1645530900000|2022-02-22 11:55:00|96.81|93.93|97.01|94.13|97.01|94.13|96.6|93.72|0
1645531200000|2022-02-22 12:00:00|96.97|94.09|97.83|94.95|98.43|95.55|96.97|94.09|0
1645531500000|2022-02-22 12:05:00|97.81|94.93|97.32|94.44|97.91|95.03|97.24|94.36|0
1645531800000|2022-02-22 12:10:00|97.53|94.65|96.37|93.49|97.53|94.65|96.3|93.42|0
1645532100000|2022-02-22 12:15:00|96.39|93.51|95.09|92.21|96.43|93.55|95.09|92.21|0
1645532400000|2022-02-22 12:20:00|94.98|92.1|95.67|92.79|95.71|92.83|94.71|91.83|0
1645532700000|2022-02-22 12:25:00|95.77|92.89|96.06|93.18|96.09|93.21|95.75|92.87|0
1645533000000|2022-02-22 12:30:00|96.09|93.21|95.86|92.98|96.66|93.78|95.74|92.86|0
1645533300000|2022-02-22 12:35:00|95.82|92.94|96.23|93.35|97.07|94.19|95.78|92.9|0
1645533600000|2022-02-22 12:40:00|96.28|93.4|95.93|93.05|96.68|93.8|95.89|93.01|0
1645533900000|2022-02-22 12:45:00|95.95|93.07|96.01|93.13|96.09|93.21|95.29|92.41|0
1645534200000|2022-02-22 12:50:00|95.97|93.09|95.77|92.89|96.01|93.13|95.39|92.51|0
1645534500000|2022-02-22 12:55:00|95.72|92.84|95.96|93.08|96.08|93.2|95.72|92.84|0
1645534800000|2022-02-22 13:00:00|95.93|93.05|96.47|93.59|96.96|94.08|95.77|92.89|0
1645535100000|2022-02-22 13:05:00|96.35|93.47|96.1|93.22|96.8|93.92|95.92|93.04|0
1645535400000|2022-02-22 13:10:00|96.12|93.24|97.25|94.37|97.29|94.41|96.12|93.24|0
1645535700000|2022-02-22 13:15:00|97.23|94.35|96.89|94.49|97.43|94.84|96.58|93.98|0
1645536000000|2022-02-22 13:20:00|96.97|94.57|97.32|94.92|97.56|95.16|96.89|94.49|0
1645536300000|2022-02-22 13:25:00|97.36|94.96|97.73|95.33|97.79|95.39|96.97|94.57|0
1645536600000|2022-02-22 13:30:00|97.79|95.39|96.77|94.37|97.79|95.39|96.57|94.17|0
1645536900000|2022-02-22 13:35:00|96.8|94.4|96.27|93.87|96.96|94.56|96.25|93.85|0
1645537200000|2022-02-22 13:40:00|96.29|93.89|95.71|93.31|96.29|93.89|95.55|93.15|0
1645537500000|2022-02-22 13:45:00|95.67|93.27|96.02|93.62|96.29|93.89|95.63|93.23|0
1645537800000|2022-02-22 13:50:00|96|93.6|96.25|93.85|96.33|93.93|95.78|93.38|0
1645538100000|2022-02-22 13:55:00|96.33|93.93|96.21|93.81|96.44|94.04|96.01|93.61|0
1645538400000|2022-02-22 14:00:00|96.28|93.88|96.36|93.96|96.56|94.16|95.66|93.26|0
1645538700000|2022-02-22 14:05:00|96.4|94|96.48|94.08|96.75|94.35|96.32|93.92|0
1645539000000|2022-02-22 14:10:00|96.55|94.15|96.75|94.35|96.79|94.39|96.08|93.68|0
1645539300000|2022-02-22 14:15:00|96.63|94.23|96.79|94.39|97.02|94.62|96.55|94.15|0
1645539600000|2022-02-22 14:20:00|96.9|94.5|97.18|94.78|97.22|94.82|96.75|94.35|0
1645539900000|2022-02-22 14:25:00|97.22|94.82|98.68|96.28|98.68|96.28|97.22|94.82|0
1645540200000|2022-02-22 14:30:00|98.48|96.08|100.05|97.65|100.37|97.97|97.41|95.01|0
1645540500000|2022-02-22 14:35:00|100.07|97.67|99.83|97.43|100.9|98.5|97.85|95.45|0
1645540800000|2022-02-22 14:40:00|99.95|97.55|97.98|95.58|100.4|98|96.95|94.55|0
1645541100000|2022-02-22 14:45:00|97.88|95.48|95.16|92.76|98.08|95.68|95.16|92.76|0
1645541400000|2022-02-22 14:50:00|95.05|92.65|95.2|92.8|95.73|93.33|93.59|91.19|0
1645541700000|2022-02-22 14:55:00|95.12|92.72|94.26|91.86|95.51|93.11|93|90.6|0
1645542000000|2022-02-22 15:00:00|94.3|91.9|94.06|91.66|95.11|92.71|93.87|91.47|0
1645542300000|2022-02-22 15:05:00|94.02|91.62|94.64|92.24|95.61|93.21|93.95|91.55|0
1645542600000|2022-02-22 15:10:00|94.68|92.28|93.75|91.35|95.85|93.45|93.6|91.2|0
1645542900000|2022-02-22 15:15:00|93.67|91.27|93.29|90.89|94.1|91.7|93.18|90.78|0
1645543200000|2022-02-22 15:20:00|93.44|91.04|94.09|91.69|94.09|91.69|92.53|90.13|0
1645543500000|2022-02-22 15:25:00|94.02|91.62|91.84|89.44|94.02|91.62|91.84|89.44|0
1645543800000|2022-02-22 15:30:00|93.42|91.02|95.18|92.78|95.68|93.28|93.38|90.98|0
1645544100000|2022-02-22 15:35:00|95.41|93.01|94.45|92.05|95.64|93.24|92.53|90.13|0
1645544400000|2022-02-22 15:40:00|94.51|92.11|94.76|92.36|95.66|93.26|94.02|91.62|0
1645544700000|2022-02-22 15:45:00|94.89|92.49|94.81|92.41|95.58|93.18|94.49|92.09|0
1645545000000|2022-02-22 15:50:00|94.91|92.51|96.08|93.68|96.44|94.04|94.91|92.51|0
1645545300000|2022-02-22 15:55:00|96.04|93.64|97.03|94.63|97.27|94.87|95.96|93.56|0
1645545600000|2022-02-22 16:00:00|97.19|94.79|96.79|94.39|97.27|94.87|96.16|93.76|0
1645545900000|2022-02-22 16:05:00|97.03|94.63|97.74|95.34|97.74|95.34|96.34|93.94|0
1645546200000|2022-02-22 16:10:00|97.66|95.26|96.86|94.46|97.82|95.42|95.04|92.64|0
1645546500000|2022-02-22 16:15:00|96.78|94.38|97.1|94.7|97.54|95.14|96.38|93.98|0
1645546800000|2022-02-22 16:20:00|97.14|94.74|96.9|94.5|97.66|95.26|96.7|94.3|0
1645547100000|2022-02-22 16:25:00|96.82|94.42|97.76|95.36|98.04|95.64|96.25|93.85|0
1645547400000|2022-02-22 16:30:00|97.84|95.44|97.36|94.96|98.04|95.64|96.72|94.32|0
1645547700000|2022-02-22 16:35:00|96.96|94.56|97.79|95.39|98.48|96.08|96.96|94.56|0
1645548000000|2022-02-22 16:40:00|97.72|95.32|97.43|95.03|98.03|95.63|96.88|94.48|0
1645548300000|2022-02-22 16:45:00|97.51|95.11|97.03|94.63|97.79|95.39|96.84|94.44|0
1645548600000|2022-02-22 16:50:00|96.99|94.59|98.79|96.39|98.95|96.55|96.12|93.72|0
1645548900000|2022-02-22 16:55:00|98.91|96.51|97.91|95.51|99.28|96.88|97.87|95.47|0
1645549200000|2022-02-22 17:00:00|97.97|95.57|97.54|95.14|98.19|95.79|96.99|94.59|0
1645549500000|2022-02-22 17:05:00|97.58|95.18|97.26|94.86|97.78|95.38|96.87|94.47|0
1645549800000|2022-02-22 17:10:00|97.22|94.82|98.3|95.9|98.54|96.14|97.22|94.82|0
1645550100000|2022-02-22 17:15:00|98.34|95.94|99.19|96.79|99.27|96.87|98.34|95.94|0
1645550400000|2022-02-22 17:20:00|99.17|96.77|99.22|96.82|99.29|96.89|98.28|95.88|0
1645550700000|2022-02-22 17:25:00|99.39|96.99|99.18|96.78|99.47|97.07|98.5|96.1|0
1645551000000|2022-02-22 17:30:00|99.22|96.82|100.03|97.63|100.12|97.72|98.94|96.54|0
1645551300000|2022-02-22 17:35:00|99.99|97.59|99.5|97.1|99.99|97.59|98.98|96.58|0
1645551600000|2022-02-22 17:40:00|99.48|97.08|99.97|97.57|100.96|98.56|98.52|96.12|0
1645551900000|2022-02-22 17:45:00|100.06|97.66|101|98.6|101.24|98.84|99.73|97.33|0
1645552200000|2022-02-22 17:50:00|100.96|98.56|100.91|98.51|101|98.6|100.26|97.86|0
1645552500000|2022-02-22 17:55:00|100.99|98.59|100.99|98.59|101.32|98.92|100.54|98.14|0
1645552800000|2022-02-22 18:00:00|100.95|98.55|101.24|98.84|101.82|99.42|100.58|98.18|0
1645553100000|2022-02-22 18:05:00|101.32|98.92|100.74|98.34|101.36|98.96|100.45|98.05|0
1645553400000|2022-02-22 18:10:00|100.72|98.32|100.7|98.3|100.74|98.34|100|97.6|0
1645553700000|2022-02-22 18:15:00|100.66|98.26|102.47|100.07|102.83|100.43|100.66|98.26|0
1645554000000|2022-02-22 18:20:00|102.45|100.05|101.75|99.35|102.56|100.16|101.48|99.08|0
1645554300000|2022-02-22 18:25:00|101.81|99.41|101.85|99.45|102.26|99.86|101.64|99.24|0
1645554600000|2022-02-22 18:30:00|101.97|99.57|101.64|99.24|102.3|99.9|101.31|98.91|0
1645554900000|2022-02-22 18:35:00|101.6|99.2|102.59|100.19|102.84|100.44|101.6|99.2|0
1645555200000|2022-02-22 18:40:00|102.38|99.98|103.39|100.99|103.51|101.11|101.97|99.57|0
1645555500000|2022-02-22 18:45:00|103.47|101.07|104.12|101.72|104.23|101.83|103.22|100.82|0
1645555800000|2022-02-22 18:50:00|104.14|101.74|106.39|103.99|106.44|104.04|101.58|99.18|0
1645556100000|2022-02-22 18:55:00|106.56|104.16|105.66|103.26|106.56|104.16|105.62|103.22|0
1645556400000|2022-02-22 19:00:00|105.71|103.31|106.56|104.16|106.56|104.16|105.71|103.31|0
1645556700000|2022-02-22 19:05:00|106.47|104.07|107.55|105.15|107.68|105.28|106.39|103.99|0
1645557000000|2022-02-22 19:10:00|107.51|105.11|106.3|103.9|108.11|105.71|106.13|103.73|0
1645557300000|2022-02-22 19:15:00|106.34|103.94|104.56|102.16|106.6|104.2|104.52|102.12|0
1645557600000|2022-02-22 19:20:00|104.52|102.12|105.59|103.19|106.4|104|103.67|101.27|0
1645557900000|2022-02-22 19:25:00|105.39|102.99|103.17|100.77|105.39|102.99|102.08|99.68|0
1645558200000|2022-02-22 19:30:00|102.96|100.56|102.62|100.22|104.07|101.67|101.04|98.64|0
1645558500000|2022-02-22 19:35:00|102.6|100.2|100.99|98.59|102.91|100.51|99.69|97.29|0
1645558800000|2022-02-22 19:40:00|100.97|98.57|101.99|99.59|102.2|99.8|100.23|97.83|0
1645559100000|2022-02-22 19:45:00|101.93|99.53|98.59|96.19|102.81|100.41|98.55|96.15|0
1645559400000|2022-02-22 19:50:00|98.38|95.98|98.03|95.63|100.13|97.73|96.45|94.05|0
1645559700000|2022-02-22 19:55:00|97.95|95.55|97.83|95.43|97.95|95.55|96.44|94.04|0
1645560000000|2022-02-22 20:00:00|97.35|94.95|94.98|92.58|97.71|95.31|94.98|92.58|0
1645560300000|2022-02-22 20:05:00|95.05|92.65|96.87|94.47|96.87|94.47|94.94|92.54|0
1645560600000|2022-02-22 20:10:00|96.63|94.23|95.91|93.51|96.63|94.23|94.99|92.59|0
1645560900000|2022-02-22 20:15:00|95.68|93.28|96.58|94.18|96.9|94.5|94.81|92.41|0
1645561200000|2022-02-22 20:20:00|96.78|94.38|97.38|94.98|97.98|95.58|95.95|93.55|0
1645561500000|2022-02-22 20:25:00|97.42|95.02|96.42|94.02|97.7|95.3|95.44|93.04|0
1645561800000|2022-02-22 20:30:00|96.5|94.1|96.94|94.54|98.06|95.66|96.5|94.1|0
1645562100000|2022-02-22 20:35:00|97.06|94.66|96.54|94.14|97.77|95.37|96.34|93.94|0
1645562400000|2022-02-22 20:40:00|96.5|94.1|98.62|96.22|98.94|96.54|96.38|93.98|0
1645562700000|2022-02-22 20:45:00|98.58|96.18|99.69|97.29|99.94|97.54|98.58|96.18|0
1645563000000|2022-02-22 20:50:00|101.23|98.83|101.65|99.25|102.27|99.87|100.74|98.34|0
1645563300000|2022-02-22 20:55:00|101.44|99.04|99.42|97.02|101.44|99.04|99.42|97.02|0
1645563600000|2022-02-22 21:00:00|99.71|97.31|96.8|94.4|99.71|97.31|96.8|94.4|0
1645563900000|2022-02-22 21:05:00|96.84|94.44|94.5|92.1|97.68|95.28|94.38|91.98|0
1645564200000|2022-02-22 21:10:00|94.54|92.14|94.67|92.27|94.89|92.49|94.54|92.14|0
1645564500000|2022-02-22 21:15:00|94.77|91.97|94.81|92.01|94.93|92.13|94.6|91.8|0
1645564800000|2022-02-22 21:20:00|94.85|92.05|95.24|92.44|95.24|92.44|94.81|92.01|0
1645565100000|2022-02-22 21:25:00|95.2|92.4|95.18|92.38|95.4|92.6|95.16|92.36|0
1645565400000|2022-02-22 21:30:00|95.2|92.4|95.16|92.36|95.4|92.6|95.08|92.28|0
1645565700000|2022-02-22 21:35:00|95.2|92.4|94.88|92.08|95.24|92.44|94.84|92.04|0
1645566000000|2022-02-22 21:40:00|94.84|92.04|94.33|91.53|94.88|92.08|94.29|91.49|0
1645566300000|2022-02-22 21:45:00|94.37|91.57|94.37|91.57|94.37|91.57|94.33|91.53|0
1645566600000|2022-02-22 21:50:00|94.33|91.53|95.37|92.57|95.67|92.87|94.33|91.53|0
1645566900000|2022-02-22 21:55:00|95.39|92.59|95.48|92.68|95.71|92.91|95.31|92.51|0
1645567200000|2022-02-22 22:00:00|95.42|92.62|95.38|92.58|95.45|92.65|95.31|92.51|0
1645567500000|2022-02-22 22:05:00|95.37|92.57|95.66|92.86|95.68|92.88|95.37|92.57|0
1645567800000|2022-02-22 22:10:00|95.65|92.85|95.71|92.91|95.71|92.91|95.64|92.84|0
1645568100000|2022-02-22 22:15:00|95.66|92.86|95.68|92.88|95.72|92.92|95.62|92.82|0
1645568400000|2022-02-22 22:20:00|95.65|92.85|95.62|92.82|95.65|92.85|95.62|92.82|0
1645568700000|2022-02-22 22:25:00|95.61|92.81|95.41|92.61|95.66|92.86|95.41|92.61|0
1645569000000|2022-02-22 22:30:00|95.42|92.62|95.51|92.71|95.55|92.75|95.4|92.6|0
1645569300000|2022-02-22 22:35:00|95.48|92.68|95.44|92.64|95.48|92.68|95.35|92.55|0
1645569600000|2022-02-22 22:40:00|95.43|92.63|95.44|92.64|95.45|92.65|95.43|92.63|0
1645569900000|2022-02-22 22:45:00|95.41|92.61|95.42|92.62|95.48|92.68|95.41|92.61|0
1645570200000|2022-02-22 22:50:00|95.44|92.64|95.42|92.62|95.45|92.65|95.39|92.59|0
1645570500000|2022-02-22 22:55:00|95.43|92.63|95.53|92.73|95.56|92.76|95.42|92.62|0
1645570800000|2022-02-22 23:00:00|95.42|92.62|94.71|91.91|95.48|92.68|94.53|91.73|0
1645571100000|2022-02-22 23:05:00|94.59|91.79|94.63|91.83|94.75|91.95|94.51|91.71|0
1645571400000|2022-02-22 23:10:00|94.57|91.77|94.69|91.89|94.73|91.93|94.31|91.51|0
1645571700000|2022-02-22 23:15:00|94.65|91.85|94.53|91.73|94.92|92.12|94.53|91.73|0
1645572000000|2022-02-22 23:20:00|94.6|91.8|94.48|91.68|94.8|92|94.48|91.68|0
1645572300000|2022-02-22 23:25:00|94.52|91.72|93.66|90.86|94.56|91.76|93.35|90.55|0
1645572600000|2022-02-22 23:30:00|93.62|90.82|93.97|91.17|94.09|91.29|93.52|90.72|0
1645572900000|2022-02-22 23:35:00|93.93|91.13|94.16|91.36|94.2|91.4|93.89|91.09|0
1645573200000|2022-02-22 23:40:00|94.13|91.33|93.54|90.74|94.16|91.36|93.52|90.72|0
1645573500000|2022-02-22 23:45:00|93.52|90.72|93.34|90.54|93.63|90.83|93.27|90.47|0
1645573800000|2022-02-22 23:50:00|93.3|90.5|93.34|90.54|93.44|90.64|93.07|90.27|0
1645574100000|2022-02-22 23:55:00|93.3|90.5|93.49|90.69|93.65|90.85|93.18|90.38|0
1645574400000|2022-02-23 00:00:00|93.45|90.65|93.39|90.59|93.61|90.81|93.3|90.5|0
1645574700000|2022-02-23 00:05:00|93.41|90.61|93.63|90.83|93.64|90.84|93.39|90.59|0
1645575000000|2022-02-23 00:10:00|93.64|90.84|93.66|90.86|93.84|91.04|93.59|90.79|0
1645575300000|2022-02-23 00:15:00|93.76|90.96|93.64|90.84|93.8|91|93.41|90.61|0
1645575600000|2022-02-23 00:20:00|93.6|90.8|93.68|90.88|93.76|90.96|93.48|90.68|0
1645575900000|2022-02-23 00:25:00|93.64|90.84|93.62|90.82|93.75|90.95|93.44|90.64|0
1645576200000|2022-02-23 00:30:00|93.6|90.8|93.48|90.68|93.87|91.07|93.44|90.64|0
1645576500000|2022-02-23 00:35:00|93.5|90.7|93.77|90.97|93.87|91.07|93.48|90.68|0
1645576800000|2022-02-23 00:40:00|93.75|90.95|93.82|91.02|93.86|91.06|93.71|90.91|0
1645577100000|2022-02-23 00:45:00|93.81|91.01|93.67|90.87|93.82|91.02|93.59|90.79|0
1645577400000|2022-02-23 00:50:00|93.63|90.83|93.66|90.86|93.78|90.98|93.63|90.83|0
1645577700000|2022-02-23 00:55:00|93.63|90.83|93.43|90.63|93.68|90.88|93.39|90.59|0
1645578000000|2022-02-23 01:00:00|93.39|90.59|93.47|90.67|93.78|90.98|93.39|90.59|0
1645578300000|2022-02-23 01:05:00|93.5|90.7|93.39|90.59|93.5|90.7|93.39|90.59|0
1645578600000|2022-02-23 01:10:00|93.41|90.61|93.38|90.58|93.46|90.66|93.38|90.58|0
1645578900000|2022-02-23 01:15:00|93.42|90.62|93.38|90.58|93.54|90.74|93.38|90.58|0
1645579200000|2022-02-23 01:20:00|93.42|90.62|93.46|90.66|93.46|90.66|93.38|90.58|0
1645579500000|2022-02-23 01:25:00|93.44|90.64|93.69|90.89|93.73|90.93|93.42|90.62|0
1645579800000|2022-02-23 01:30:00|93.73|90.93|94.79|91.99|95.38|92.58|93.73|90.93|0
1645580100000|2022-02-23 01:35:00|94.78|91.98|94.33|91.53|94.84|92.04|94.23|91.43|0
1645580400000|2022-02-23 01:40:00|94.25|91.45|94.6|91.8|95|92.2|94.19|91.39|0
1645580700000|2022-02-23 01:45:00|94.62|91.82|95.02|92.22|95.06|92.26|94.62|91.82|0
1645581000000|2022-02-23 01:50:00|94.98|92.18|94.97|92.17|95.33|92.53|94.78|91.98|0
1645581300000|2022-02-23 01:55:00|94.93|92.13|94.22|91.42|94.97|92.17|94.11|91.31|0
1645581600000|2022-02-23 02:00:00|94.24|91.44|93.91|91.11|94.34|91.54|93.77|90.97|0
1645581900000|2022-02-23 02:05:00|93.89|91.09|93.66|90.86|94.28|91.48|93.64|90.84|0
1645582200000|2022-02-23 02:10:00|93.68|90.88|93.73|90.93|93.79|90.99|93.5|90.7|0
1645582500000|2022-02-23 02:15:00|93.75|90.95|93.87|91.07|94.1|91.3|93.75|90.95|0
1645582800000|2022-02-23 02:20:00|93.83|91.03|93.94|91.14|94.04|91.24|93.71|90.91|0
1645583100000|2022-02-23 02:25:00|93.92|91.12|94.61|91.81|94.65|91.85|93.89|91.09|0
1645583400000|2022-02-23 02:30:00|94.63|91.83|94.49|91.69|94.69|91.89|94.24|91.44|0
1645583700000|2022-02-23 02:35:00|94.45|91.65|94.76|91.96|94.8|92|94.39|91.59|0
1645584000000|2022-02-23 02:40:00|94.74|91.94|94.48|91.68|95|92.2|94.39|91.59|0
1645584300000|2022-02-23 02:45:00|94.52|91.72|94.8|92|94.96|92.16|94.48|91.68|0
1645584600000|2022-02-23 02:50:00|94.78|91.98|94.54|91.74|94.78|91.98|94.52|91.72|0
1645584900000|2022-02-23 02:55:00|94.58|91.78|94.64|91.84|94.7|91.9|94.4|91.6|0
1645585200000|2022-02-23 03:00:00|94.6|91.8|94.5|91.7|94.87|92.07|94.48|91.68|0
1645585500000|2022-02-23 03:05:00|94.48|91.68|94.63|91.83|94.71|91.91|94.48|91.68|0
1645585800000|2022-02-23 03:10:00|94.65|91.85|95.03|92.23|95.22|92.42|94.63|91.83|0
1645586100000|2022-02-23 03:15:00|95.01|92.21|94.65|91.85|95.03|92.23|94.47|91.67|0
1645586400000|2022-02-23 03:20:00|94.63|91.83|94.31|91.51|94.63|91.83|94.27|91.47|0
1645586700000|2022-02-23 03:25:00|94.27|91.47|93.96|91.16|94.31|91.51|93.88|91.08|0
1645587000000|2022-02-23 03:30:00|93.88|91.08|93.8|91|93.92|91.12|93.6|90.8|0
1645587300000|2022-02-23 03:35:00|93.76|90.96|94.07|91.27|94.11|91.31|93.7|90.9|0
1645587600000|2022-02-23 03:40:00|94.11|91.31|94.28|91.48|94.3|91.5|93.99|91.19|0
1645587900000|2022-02-23 03:45:00|94.3|91.5|94.07|91.27|94.3|91.5|93.99|91.19|0
1645588200000|2022-02-23 03:50:00|94.1|91.3|94.06|91.26|94.3|91.5|94.04|91.24|0
1645588500000|2022-02-23 03:55:00|94.02|91.22|93.53|90.73|94.02|91.22|93.51|90.71|0
1645588800000|2022-02-23 04:00:00|93.55|90.75|93.59|90.79|93.59|90.79|93.51|90.71|0
1645589100000|2022-02-23 04:05:00|93.55|90.75|93.59|90.79|93.59|90.79|93.55|90.75|0
1645589400000|2022-02-23 04:10:00|93.57|90.77|93.43|90.63|93.59|90.79|93.39|90.59|0
1645589700000|2022-02-23 04:15:00|93.39|90.59|93.43|90.63|93.51|90.71|93.39|90.59|0
1645590000000|2022-02-23 04:20:00|93.39|90.59|93.43|90.63|93.58|90.78|93.39|90.59|0
1645590300000|2022-02-23 04:25:00|93.39|90.59|93.74|90.94|93.85|91.05|93.39|90.59|0
1645590600000|2022-02-23 04:30:00|93.72|90.92|93.4|90.6|93.72|90.92|93.38|90.58|0
1645590900000|2022-02-23 04:35:00|93.38|90.58|93.42|90.62|93.54|90.74|93.38|90.58|0
1645591200000|2022-02-23 04:40:00|93.38|90.58|93.42|90.62|93.5|90.7|93.38|90.58|0
1645591500000|2022-02-23 04:45:00|93.38|90.58|93.03|90.23|93.42|90.62|93.03|90.23|0
1645591800000|2022-02-23 04:50:00|93.05|90.25|92.95|90.15|93.06|90.26|92.91|90.11|0
1645592100000|2022-02-23 04:55:00|92.91|90.11|92.94|90.14|92.98|90.18|92.91|90.11|0
1645592400000|2022-02-23 05:00:00|92.98|90.18|92.94|90.14|93.02|90.22|92.9|90.1|0
1645592700000|2022-02-23 05:05:00|92.98|90.18|92.9|90.1|92.98|90.18|92.9|90.1|0
1645593000000|2022-02-23 05:10:00|92.98|90.18|93.02|90.22|93.06|90.26|92.94|90.14|0
1645593300000|2022-02-23 05:15:00|93.05|90.25|93.09|90.29|93.09|90.29|92.98|90.18|0
1645593600000|2022-02-23 05:20:00|93.05|90.25|93.13|90.33|93.17|90.37|93.01|90.21|0
1645593900000|2022-02-23 05:25:00|93.11|90.31|92.97|90.17|93.24|90.44|92.89|90.09|0
1645594200000|2022-02-23 05:30:00|92.99|90.19|93.24|90.44|93.32|90.52|92.47|89.67|0
1645594500000|2022-02-23 05:35:00|93.28|90.48|93.47|90.67|93.47|90.67|93.2|90.4|0
1645594800000|2022-02-23 05:40:00|93.51|90.71|93.51|90.71|93.55|90.75|93.32|90.52|0
1645595100000|2022-02-23 05:45:00|93.47|90.67|93.39|90.59|93.63|90.83|93.35|90.55|0
1645595400000|2022-02-23 05:50:00|93.43|90.63|93.56|90.76|93.58|90.78|93.27|90.47|0
1645595700000|2022-02-23 05:55:00|93.58|90.78|93.46|90.66|93.62|90.82|93.31|90.51|0
1645596000000|2022-02-23 06:00:00|93.48|90.68|92.84|90.04|93.5|90.7|92.3|89.5|0
1645596300000|2022-02-23 06:05:00|92.8|90|92.8|90|92.84|90.04|92.61|89.81|0
1645596600000|2022-02-23 06:10:00|92.78|89.98|92.37|89.57|92.84|90.04|92.24|89.44|0
1645596900000|2022-02-23 06:15:00|92.33|89.53|92.39|89.59|92.49|89.69|92.29|89.49|0
1645597200000|2022-02-23 06:20:00|92.43|89.63|93.15|90.35|93.18|90.38|92.41|89.61|0
1645597500000|2022-02-23 06:25:00|93.13|90.33|93.1|90.3|93.38|90.58|93.03|90.23|0
1645597800000|2022-02-23 06:30:00|93.07|90.27|93.45|90.65|93.49|90.69|93.07|90.27|0
1645598100000|2022-02-23 06:35:00|93.43|90.63|93.26|90.46|93.45|90.65|93.1|90.3|0
1645598400000|2022-02-23 06:40:00|93.29|90.49|93.41|90.61|93.49|90.69|93.28|90.48|0
1645598700000|2022-02-23 06:45:00|93.37|90.57|92.9|90.1|93.41|90.61|92.9|90.1|0
1645599000000|2022-02-23 06:50:00|92.88|90.08|92.86|90.06|92.98|90.18|92.63|89.83|0
1645599300000|2022-02-23 06:55:00|92.82|90.02|93.7|90.9|93.76|90.96|92.78|89.98|0
1645599600000|2022-02-23 07:00:00|93.8|91|94.34|91.54|94.34|91.54|93.48|90.68|0
1645599900000|2022-02-23 07:05:00|94.3|91.5|93.75|90.95|94.46|91.66|93.73|90.93|0
1645600200000|2022-02-23 07:10:00|93.77|90.97|93.77|90.97|93.91|91.11|93.3|90.5|0
1645600500000|2022-02-23 07:15:00|93.79|90.99|93.63|90.83|93.98|91.18|93.4|90.6|0
1645600800000|2022-02-23 07:20:00|93.71|90.91|93.75|90.95|93.98|91.18|93.71|90.91|0
1645601100000|2022-02-23 07:25:00|93.69|90.89|93.43|90.63|93.75|90.95|93|90.2|0
1645601400000|2022-02-23 07:30:00|93.39|90.59|93.04|90.24|93.43|90.63|92.77|89.97|0
1645601700000|2022-02-23 07:35:00|92.96|90.16|92.61|89.81|93.25|90.45|92.61|89.81|0
1645602000000|2022-02-23 07:40:00|92.53|89.73|92.67|89.87|92.78|89.98|92.38|89.58|0
1645602300000|2022-02-23 07:45:00|92.65|89.85|93.03|90.23|93.15|90.35|92.65|89.85|0
1645602600000|2022-02-23 07:50:00|92.99|90.19|92.99|90.19|93.23|90.43|92.8|90|0
1645602900000|2022-02-23 07:55:00|92.91|90.11|92.91|90.11|93.28|90.48|92.68|89.88|0
1645603200000|2022-02-23 08:00:00|92.76|89.96|91.94|89.14|93.53|90.73|91.9|89.1|0
1645603500000|2022-02-23 08:05:00|93.83|91.43|92.43|90.03|93.83|91.43|92.39|89.99|0
1645603800000|2022-02-23 08:10:00|92.39|89.99|91.28|88.88|92.43|90.03|91.16|88.76|0
1645604100000|2022-02-23 08:15:00|91.24|88.84|91.31|88.91|91.66|89.26|91.2|88.8|0
1645604400000|2022-02-23 08:20:00|91.35|88.95|91.16|88.76|91.62|89.22|91.16|88.76|0
1645604700000|2022-02-23 08:25:00|91.24|88.84|90.14|87.74|91.54|89.14|90.05|87.65|0
1645605000000|2022-02-23 08:30:00|90.12|87.72|90.05|87.65|90.96|88.56|90.05|87.65|0
1645605300000|2022-02-23 08:35:00|90.08|87.68|90.03|87.63|90.22|87.82|90.01|87.61|0
1645605600000|2022-02-23 08:40:00|90.06|87.66|90.08|87.68|90.18|87.78|90|87.6|0
1645605900000|2022-02-23 08:45:00|90.04|87.64|90.08|87.68|90.29|87.89|90|87.6|0
1645606200000|2022-02-23 08:50:00|90.12|87.72|90.3|87.9|90.42|88.02|89.62|87.22|0
1645606500000|2022-02-23 08:55:00|90.27|87.87|89.73|87.33|90.65|88.25|89.73|87.33|0
1645606800000|2022-02-23 09:00:00|89.62|87.22|89.54|87.14|89.85|87.45|89.54|87.14|0
1645607100000|2022-02-23 09:05:00|89.58|87.18|89.65|87.25|89.84|87.44|89.54|87.14|0
1645607400000|2022-02-23 09:10:00|89.62|87.22|88.97|86.57|89.65|87.25|88.9|86.5|0
1645607700000|2022-02-23 09:15:00|88.93|86.53|88.84|86.44|89.12|86.72|88.75|86.35|0
1645608000000|2022-02-23 09:20:00|88.86|86.46|88.93|86.53|89.16|86.76|88.78|86.38|0
1645608300000|2022-02-23 09:25:00|88.99|86.59|88.93|86.53|89.15|86.75|88.74|86.34|0
1645608600000|2022-02-23 09:30:00|88.95|86.55|88.44|86.04|90.11|87.71|88.29|85.89|0
1645608900000|2022-02-23 09:35:00|88.36|85.96|88.77|86.37|88.77|86.37|88.36|85.96|0
1645609200000|2022-02-23 09:40:00|88.74|86.34|88.51|86.11|88.77|86.37|88.21|85.81|0
1645609500000|2022-02-23 09:45:00|88.43|86.03|88.32|85.92|88.69|86.29|88.32|85.92|0
1645609800000|2022-02-23 09:50:00|88.34|85.94|89.11|86.71|89.14|86.74|88.21|85.81|0
1645610100000|2022-02-23 09:55:00|89.07|86.67|90.66|88.26|90.78|88.38|88.9|86.5|0
1645610400000|2022-02-23 10:00:00|90.55|88.15|90.24|87.84|90.7|88.3|90.2|87.8|0
1645610700000|2022-02-23 10:05:00|90.28|87.88|91.08|88.68|91.1|88.7|90.16|87.76|0
1645611000000|2022-02-23 10:10:00|91.06|88.66|91.5|89.1|92.92|90.52|91.06|88.66|0
1645611300000|2022-02-23 10:15:00|91.44|89.04|91|88.6|91.65|89.25|91|88.6|0
1645611600000|2022-02-23 10:20:00|90.96|88.56|90.65|88.25|91|88.6|90.61|88.21|0
1645611900000|2022-02-23 10:25:00|90.67|88.27|90.75|88.35|90.86|88.46|90.46|88.06|0
1645612200000|2022-02-23 10:30:00|90.76|88.36|90.67|88.27|90.95|88.55|90.53|88.13|0
1645612500000|2022-02-23 10:35:00|90.69|88.29|90.78|88.38|90.93|88.53|90.61|88.21|0
1645612800000|2022-02-23 10:40:00|90.76|88.36|90.53|88.13|90.76|88.36|90.23|87.83|0
1645613100000|2022-02-23 10:45:00|90.61|88.21|92.02|89.62|92.1|89.7|90.57|88.17|0
1645613400000|2022-02-23 10:50:00|91.98|89.58|91.6|89.2|92.06|89.66|91.6|89.2|0
1645613700000|2022-02-23 10:55:00|91.64|89.24|91.1|88.7|91.67|89.27|91.1|88.7|0
1645614000000|2022-02-23 11:00:00|91.13|88.73|91.21|88.81|91.52|89.12|91|88.6|0
1645614300000|2022-02-23 11:05:00|91.13|88.73|91.17|88.77|91.57|89.17|90.63|88.23|0
1645614600000|2022-02-23 11:10:00|91.15|88.75|91.72|89.32|91.88|89.48|90.9|88.5|0
1645614900000|2022-02-23 11:15:00|91.7|89.3|91.97|89.57|92.05|89.65|91.51|89.11|0
1645615200000|2022-02-23 11:20:00|92.01|89.61|92.01|89.61|92.5|90.1|91.82|89.42|0
1645615500000|2022-02-23 11:25:00|91.85|89.45|91.78|89.38|92.05|89.65|91.66|89.26|0
1645615800000|2022-02-23 11:30:00|91.81|89.41|91.62|89.22|91.83|89.43|91.58|89.18|0
1645616100000|2022-02-23 11:35:00|91.66|89.26|92.16|89.76|92.27|89.87|91.5|89.1|0
1645616400000|2022-02-23 11:40:00|92.12|89.72|92.23|89.83|92.27|89.87|91.89|89.49|0
1645616700000|2022-02-23 11:45:00|92.27|89.87|92.72|90.32|92.74|90.34|92.12|89.72|0
1645617000000|2022-02-23 11:50:00|92.7|90.3|92.44|90.04|92.74|90.34|92.19|89.79|0
1645617300000|2022-02-23 11:55:00|92.42|90.02|93.32|90.92|93.49|91.09|92.31|89.91|0
1645617600000|2022-02-23 12:00:00|93.34|90.94|92.69|90.29|93.43|91.03|92.57|90.17|0
1645617900000|2022-02-23 12:05:00|92.65|90.25|92.18|89.78|92.65|90.25|92.07|89.67|0
1645618200000|2022-02-23 12:10:00|92.14|89.74|91.82|89.42|92.38|89.98|91.72|89.32|0
1645618500000|2022-02-23 12:15:00|91.8|89.4|91.95|89.55|92.06|89.66|90.34|87.94|0
1645618800000|2022-02-23 12:20:00|91.91|89.51|91.7|89.3|91.99|89.59|91.68|89.28|0
1645619100000|2022-02-23 12:25:00|91.71|89.31|91.67|89.27|91.83|89.43|91.67|89.27|0
1645619400000|2022-02-23 12:30:00|91.71|89.31|91.29|88.89|91.81|89.41|91.17|88.77|0
1645619700000|2022-02-23 12:35:00|91.36|88.96|90.9|88.5|91.36|88.96|90.75|88.35|0
1645620000000|2022-02-23 12:40:00|90.94|88.54|90.94|88.54|90.98|88.58|90.71|88.31|0
1645620300000|2022-02-23 12:45:00|90.9|88.5|91.3|88.9|91.32|88.92|90.9|88.5|0
1645620600000|2022-02-23 12:50:00|91.28|88.88|90.74|88.34|91.3|88.9|90.67|88.27|0
1645620900000|2022-02-23 12:55:00|90.71|88.31|90.86|88.46|90.86|88.46|90.67|88.27|0
1645621200000|2022-02-23 13:00:00|90.93|88.53|90.78|88.38|91.01|88.61|90.66|88.26|0
1645621500000|2022-02-23 13:05:00|90.82|88.42|90.36|87.96|90.82|88.42|90.28|87.88|0
1645621800000|2022-02-23 13:10:00|90.4|88|90.77|88.37|90.85|88.45|90.38|87.98|0
1645622100000|2022-02-23 13:15:00|90.74|88.34|90.73|88.33|90.85|88.45|90.62|88.22|0
1645622400000|2022-02-23 13:20:00|90.7|88.3|91.38|88.98|91.5|89.1|90.58|88.18|0
1645622700000|2022-02-23 13:25:00|91.33|88.93|91.44|89.04|91.57|89.17|91.19|88.79|0
1645623000000|2022-02-23 13:30:00|91.42|89.02|92.11|89.71|92.11|89.71|91.26|88.86|0
1645623300000|2022-02-23 13:35:00|92.07|89.67|91.72|89.32|92.15|89.75|91.61|89.21|0
1645623600000|2022-02-23 13:40:00|91.68|89.28|91.76|89.36|91.99|89.59|91.6|89.2|0
1645623900000|2022-02-23 13:45:00|91.74|89.34|90.72|88.32|91.76|89.36|90.68|88.28|0
1645624200000|2022-02-23 13:50:00|90.76|88.36|90.26|87.86|90.99|88.59|90.26|87.86|0
1645624500000|2022-02-23 13:55:00|90.3|87.9|90.03|87.63|90.3|87.9|89.88|87.48|0
1645624800000|2022-02-23 14:00:00|89.99|87.59|89.87|87.47|90.37|87.97|89.55|87.15|0
1645625100000|2022-02-23 14:05:00|89.91|87.51|89.91|87.51|90.22|87.82|89.84|87.44|0
1645625400000|2022-02-23 14:10:00|89.95|87.55|89.91|87.51|90.06|87.66|89.8|87.4|0
1645625700000|2022-02-23 14:15:00|89.87|87.47|89.91|87.51|89.91|87.51|89.36|86.96|0
1645626000000|2022-02-23 14:20:00|89.87|87.47|89.64|87.24|90.17|87.77|89.64|87.24|0
1645626300000|2022-02-23 14:25:00|89.68|87.28|90.36|87.96|90.44|88.04|89.68|87.28|0
1645626600000|2022-02-23 14:30:00|90.25|87.85|89.79|87.39|90.74|88.34|89.48|87.08|0
1645626900000|2022-02-23 14:35:00|89.82|87.42|90.55|88.15|92.28|89.88|89.79|87.39|0
1645627200000|2022-02-23 14:40:00|90.66|88.26|91.66|89.26|92.01|89.61|90.28|87.88|0
1645627500000|2022-02-23 14:45:00|91.31|88.91|91.46|89.06|91.5|89.1|90.47|88.07|0
1645627800000|2022-02-23 14:50:00|91.39|88.99|93.52|91.12|93.56|91.16|91.31|88.91|0
1645628100000|2022-02-23 14:55:00|93.48|91.08|93.52|91.12|93.56|91.16|92.47|90.07|0
1645628400000|2022-02-23 15:00:00|93.46|91.06|93.88|91.48|95.14|92.74|91.82|89.42|0
1645628700000|2022-02-23 15:05:00|93.76|91.36|95.23|92.83|95.63|93.23|93.76|91.36|0
1645629000000|2022-02-23 15:10:00|95.19|92.79|94.39|91.99|95.5|93.1|94.19|91.79|0
1645629300000|2022-02-23 15:15:00|94.47|92.07|95.62|93.22|95.9|93.5|94.47|92.07|0
1645629600000|2022-02-23 15:20:00|95.68|93.28|96.34|93.94|96.51|94.11|94.72|92.32|0
1645629900000|2022-02-23 15:25:00|96.26|93.86|97.5|95.1|97.89|95.49|96.14|93.74|0
1645630200000|2022-02-23 15:30:00|97.6|95.2|98.53|96.13|99.39|96.99|96.18|93.78|0
1645630500000|2022-02-23 15:35:00|98.57|96.17|97.83|95.43|98.61|96.21|97.18|94.78|0
1645630800000|2022-02-23 15:40:00|97.91|95.51|99.06|96.66|99.39|96.99|97.75|95.35|0
1645631100000|2022-02-23 15:45:00|99.14|96.74|99.43|97.03|99.51|97.11|98.44|96.04|0
1645631400000|2022-02-23 15:50:00|99.39|96.99|99.18|96.78|99.55|97.15|98.56|96.16|0
1645631700000|2022-02-23 15:55:00|99.14|96.74|99.22|96.82|99.96|97.56|98.46|96.06|0
1645632000000|2022-02-23 16:00:00|99.26|96.86|100.17|97.77|100.71|98.31|98.8|96.4|0
1645632300000|2022-02-23 16:05:00|100.29|97.89|100.83|98.43|101.42|99.02|100.13|97.73|0
1645632600000|2022-02-23 16:10:00|100.87|98.47|100.54|98.14|101.27|98.87|100.41|98.01|0
1645632900000|2022-02-23 16:15:00|100.75|98.35|100.91|98.51|101.71|99.31|100.7|98.3|0
1645633200000|2022-02-23 16:20:00|101|98.6|100.83|98.43|101.25|98.85|100.53|98.13|0
1645633500000|2022-02-23 16:25:00|100.95|98.55|101.12|98.72|101.2|98.8|100.2|97.8|0
1645633800000|2022-02-23 16:30:00|100.95|98.55|100.32|97.92|101.62|99.22|99.47|97.07|0
1645634100000|2022-02-23 16:35:00|100.24|97.84|99.78|97.38|100.78|98.38|99.04|96.64|0
1645634400000|2022-02-23 16:40:00|99.82|97.42|100.36|97.96|100.48|98.08|99.2|96.8|0
1645634700000|2022-02-23 16:45:00|100.44|98.04|99.32|96.92|100.71|98.31|99.32|96.92|0
1645635000000|2022-02-23 16:50:00|99.28|96.88|98.45|96.05|99.77|97.37|98.13|95.73|0
1645635300000|2022-02-23 16:55:00|98.41|96.01|97.92|95.52|98.49|96.09|97.62|95.22|0
1645635600000|2022-02-23 17:00:00|97.9|95.5|98.19|95.79|98.93|96.53|97.82|95.42|0
1645635900000|2022-02-23 17:05:00|98.15|95.75|96.95|94.55|98.39|95.99|96.95|94.55|0
1645636200000|2022-02-23 17:10:00|96.91|94.51|97.43|95.03|97.6|95.2|96.38|93.98|0
1645636500000|2022-02-23 17:15:00|97.47|95.07|95.53|93.13|97.47|95.07|95.51|93.11|0
1645636800000|2022-02-23 17:20:00|95.57|93.17|95.25|92.85|95.81|93.41|95.09|92.69|0
1645637100000|2022-02-23 17:25:00|95.29|92.89|95.01|92.61|95.53|93.13|94.93|92.53|0
1645637400000|2022-02-23 17:30:00|94.93|92.53|96.17|93.77|96.17|93.77|94.81|92.41|0
1645637700000|2022-02-23 17:35:00|96.13|93.73|96.89|94.49|97.06|94.66|96.09|93.69|0
1645638000000|2022-02-23 17:40:00|96.81|94.41|96.41|94.01|97.18|94.78|96.33|93.93|0
1645638300000|2022-02-23 17:45:00|96.43|94.03|97.17|94.77|97.24|94.84|96.12|93.72|0
1645638600000|2022-02-23 17:50:00|97.07|94.67|98.52|96.12|98.73|96.33|97.05|94.65|0
1645638900000|2022-02-23 17:55:00|98.44|96.04|98.52|96.12|98.97|96.57|98.23|95.83|0
1645639200000|2022-02-23 18:00:00|98.44|96.04|99.26|96.86|99.3|96.9|98.44|96.04|0
1645639500000|2022-02-23 18:05:00|99.22|96.82|99.59|97.19|99.97|97.57|98.95|96.55|0
1645639800000|2022-02-23 18:10:00|99.51|97.11|101.6|99.2|101.75|99.35|99.42|97.02|0
1645640100000|2022-02-23 18:15:00|101.69|99.29|101.96|99.56|102.3|99.9|98.93|96.53|0
1645640400000|2022-02-23 18:20:00|102.05|99.65|102.56|100.16|102.98|100.58|101.84|99.44|0
1645640700000|2022-02-23 18:25:00|102.39|99.99|103.36|100.96|103.45|101.05|101.92|99.52|0
1645641000000|2022-02-23 18:30:00|103.28|100.88|104.26|101.86|104.31|101.91|102.89|100.49|0
1645641300000|2022-02-23 18:35:00|104.22|101.82|102.51|100.11|104.35|101.95|102.29|99.89|0
1645641600000|2022-02-23 18:40:00|102.42|100.02|102.33|99.93|102.85|100.45|102.08|99.68|0
1645641900000|2022-02-23 18:45:00|102.21|99.81|99.47|97.07|102.5|100.1|99.43|97.03|0
1645642200000|2022-02-23 18:50:00|99.43|97.03|101.44|99.04|101.82|99.42|99.43|97.03|0
1645642500000|2022-02-23 18:55:00|101.4|99|100.85|98.45|101.78|99.38|100.68|98.28|0
1645642800000|2022-02-23 19:00:00|100.89|98.49|102.12|99.72|102.5|100.1|100.13|97.73|0
1645643100000|2022-02-23 19:05:00|102.07|99.67|102.23|99.83|102.64|100.24|100.79|98.39|0
1645643400000|2022-02-23 19:10:00|102.19|99.79|102.48|100.08|102.78|100.38|101.34|98.94|0
1645643700000|2022-02-23 19:15:00|102.7|100.3|102.37|99.97|103.51|101.11|101.8|99.4|0
1645644000000|2022-02-23 19:20:00|102.48|100.08|104.41|102.01|104.5|102.1|102.05|99.65|0
1645644300000|2022-02-23 19:25:00|104.37|101.97|105.37|102.97|106.46|104.06|104.2|101.8|0
1645644600000|2022-02-23 19:30:00|105.07|102.67|105.68|103.28|106.01|103.61|104.76|102.36|0
1645644900000|2022-02-23 19:35:00|105.63|103.23|105.57|103.17|105.68|103.28|105.06|102.66|0
1645645200000|2022-02-23 19:40:00|105.67|103.27|108.95|106.55|109.17|106.77|105.63|103.23|0
1645645500000|2022-02-23 19:45:00|108.99|106.59|107.45|105.05|109.08|106.68|106.57|104.17|0
1645645800000|2022-02-23 19:50:00|107.67|105.27|108.02|105.62|108.07|105.67|106.88|104.48|0
1645646100000|2022-02-23 19:55:00|107.98|105.58|107.25|104.85|108.33|105.93|106.78|104.38|0
1645646400000|2022-02-23 20:00:00|107.28|104.88|108.63|106.23|108.85|106.45|106.99|104.59|0
1645646700000|2022-02-23 20:05:00|108.67|106.27|109.03|106.63|109.39|106.99|107.92|105.52|0
1645647000000|2022-02-23 20:10:00|109.08|106.68|108.8|106.4|109.83|107.43|108.48|106.08|0
1645647300000|2022-02-23 20:15:00|108.98|106.58|109.02|106.62|109.16|106.76|107.8|105.4|0
1645647600000|2022-02-23 20:20:00|109.04|106.64|108.53|106.13|109.51|107.11|108.42|106.02|0
1645647900000|2022-02-23 20:25:00|108.57|106.17|106.74|104.34|108.93|106.53|106.43|104.03|0
1645648200000|2022-02-23 20:30:00|107.13|104.73|107.55|105.15|108.38|105.98|106.47|104.07|0
1645648500000|2022-02-23 20:35:00|107.51|105.11|109.09|106.69|109.09|106.69|107.09|104.69|0
1645648800000|2022-02-23 20:40:00|109.11|106.71|110.08|107.68|110.1|107.7|108.19|105.79|0
1645649100000|2022-02-23 20:45:00|110.1|107.7|110.98|108.58|110.98|108.58|109.31|106.91|0
1645649400000|2022-02-23 20:50:00|111|108.6|111.27|108.87|111.64|109.24|109.78|107.38|0
1645649700000|2022-02-23 20:55:00|111.23|108.83|110.41|108.01|111.64|109.24|110.18|107.78|0
1645650000000|2022-02-23 21:00:00|110.36|107.96|110.18|107.78|110.68|108.28|109.73|107.33|0
1645650300000|2022-02-23 21:05:00|110.04|107.64|110.13|107.73|110.13|107.73|109.73|107.33|0
1645650600000|2022-02-23 21:10:00|110.18|107.78|111.14|108.74|111.46|109.06|110|107.6|0
1645650900000|2022-02-23 21:15:00|111.34|108.54|111.43|108.63|111.48|108.68|111.16|108.36|0
1645651200000|2022-02-23 21:20:00|111.48|108.68|111.34|108.54|111.61|108.81|111.29|108.49|0
1645651500000|2022-02-23 21:25:00|111.32|108.52|111.59|108.79|111.75|108.95|111.23|108.43|0
1645651800000|2022-02-23 21:30:00|111.61|108.81|111.97|109.17|111.97|109.17|111.61|108.81|0
1645652100000|2022-02-23 21:35:00|112.02|109.22|111.63|108.83|112.43|109.63|111.45|108.65|0
1645652400000|2022-02-23 21:40:00|111.6|108.8|112.65|109.85|113.39|110.59|111.58|108.78|0
1645652700000|2022-02-23 21:45:00|112.61|109.81|112.38|109.58|112.61|109.81|112.08|109.28|0
1645653000000|2022-02-23 21:50:00|112.33|109.53|112.6|109.8|112.95|110.15|112.28|109.48|0
1645653300000|2022-02-23 21:55:00|112.63|109.83|112.9|110.1|113.2|110.4|112.6|109.8|0
1645653600000|2022-02-23 22:00:00|112.91|110.11|112.9|110.1|113.01|110.21|112.86|110.06|0
1645653900000|2022-02-23 22:05:00|112.87|110.07|112.95|110.15|112.96|110.16|112.84|110.04|0
1645654200000|2022-02-23 22:10:00|112.96|110.16|112.95|110.15|113.02|110.22|112.85|110.05|0
1645654500000|2022-02-23 22:15:00|112.96|110.16|112.97|110.17|113.02|110.22|112.91|110.11|0
1645654800000|2022-02-23 22:20:00|112.98|110.18|113.07|110.27|113.09|110.29|112.98|110.18|0
1645655100000|2022-02-23 22:25:00|113.08|110.28|113.21|110.41|113.21|110.41|113.02|110.22|0
1645655400000|2022-02-23 22:30:00|113.19|110.39|113.3|110.5|113.35|110.55|113.19|110.39|0
1645655700000|2022-02-23 22:35:00|113.31|110.51|113.33|110.53|113.34|110.54|113.15|110.35|0
1645656000000|2022-02-23 22:40:00|113.3|110.5|113.28|110.48|113.36|110.56|113.28|110.48|0
1645656300000|2022-02-23 22:45:00|113.29|110.49|113.02|110.22|113.33|110.53|113.02|110.22|0
1645656600000|2022-02-23 22:50:00|113.01|110.21|113.02|110.22|113.08|110.28|112.98|110.18|0
1645656900000|2022-02-23 22:55:00|113.03|110.23|112.7|109.9|113.04|110.24|112.7|109.9|0
1645657200000|2022-02-23 23:00:00|112.69|109.89|112.6|109.8|112.78|109.98|111.39|108.59|0
1645657500000|2022-02-23 23:05:00|112.46|109.66|113.19|110.39|113.4|110.6|112.43|109.63|0
1645657800000|2022-02-23 23:10:00|113.21|110.41|112.93|110.13|113.61|110.81|112.75|109.95|0
1645658100000|2022-02-23 23:15:00|112.98|110.18|113.9|111.1|113.99|111.19|112.8|110|0
1645658400000|2022-02-23 23:20:00|113.85|111.05|113.99|111.19|113.99|111.19|113.58|110.78|0
1645658700000|2022-02-23 23:25:00|113.94|111.14|112.88|110.08|113.94|111.14|112.33|109.53|0
1645659000000|2022-02-23 23:30:00|112.86|110.06|112.37|109.57|112.97|110.17|112.37|109.57|0
1645659300000|2022-02-23 23:35:00|112.4|109.6|112.49|109.69|112.74|109.94|112.37|109.57|0
1645659600000|2022-02-23 23:40:00|112.42|109.62|111.55|108.75|112.56|109.76|111.19|108.39|0
1645659900000|2022-02-23 23:45:00|111.5|108.7|112.09|109.29|112.16|109.36|111.48|108.68|0
1645660200000|2022-02-23 23:50:00|112.05|109.25|111.82|109.02|112.32|109.52|111.77|108.97|0
1645660500000|2022-02-23 23:55:00|111.77|108.97|112.36|109.56|112.52|109.72|111.57|108.77|0
1645660800000|2022-02-24 00:00:00|112.32|109.52|112.59|109.79|112.87|110.07|111.54|108.74|0
1645661100000|2022-02-24 00:05:00|112.66|109.86|113|110.2|113.46|110.66|112.31|109.51|0
1645661400000|2022-02-24 00:10:00|113.09|110.29|112.29|109.49|113.19|110.39|111.9|109.1|0
1645661700000|2022-02-24 00:15:00|112.31|109.51|112.93|110.13|113.41|110.61|112.31|109.51|0
1645662000000|2022-02-24 00:20:00|112.95|110.15|112.99|110.19|113.41|110.61|112.77|109.97|0
1645662300000|2022-02-24 00:25:00|113.04|110.24|114.24|111.44|115.13|112.33|112.76|109.96|0
1645662600000|2022-02-24 00:30:00|114.19|111.39|115.05|112.25|115.5|112.7|113.92|111.12|0
1645662900000|2022-02-24 00:35:00|115.26|112.46|115.99|113.19|116.3|113.5|114.24|111.44|0
1645663200000|2022-02-24 00:40:00|115.97|113.17|115.94|113.14|116.2|113.4|115.38|112.58|0
1645663500000|2022-02-24 00:45:00|115.96|113.16|115.92|113.12|116.29|113.49|115.8|113|0
1645663800000|2022-02-24 00:50:00|115.89|113.09|116.6|113.8|116.6|113.8|115.77|112.97|0
1645664100000|2022-02-24 00:55:00|117.14|114.34|118.23|115.43|118.23|115.43|116.6|113.8|0
1645664400000|2022-02-24 01:00:00|118.18|115.38|118.06|115.26|118.23|115.43|117.04|114.24|0
1645664700000|2022-02-24 01:05:00|118.13|115.33|117.37|114.57|118.27|115.47|117.27|114.47|0
1645665000000|2022-02-24 01:10:00|117.46|114.66|119.16|116.36|119.26|116.46|116.89|114.09|0
1645665300000|2022-02-24 01:15:00|119.26|116.46|120.46|117.66|120.99|118.19|119.05|116.25|0
1645665600000|2022-02-24 01:20:00|120.58|117.78|120.79|117.99|121.23|118.43|120.34|117.54|0
1645665900000|2022-02-24 01:25:00|120.84|118.04|120.69|117.89|120.91|118.11|120.36|117.56|0
1645666200000|2022-02-24 01:30:00|120.74|117.94|119.49|116.69|121.03|118.23|118.87|116.07|0
1645666500000|2022-02-24 01:35:00|119.54|116.74|119.56|116.76|120.02|117.22|119.27|116.47|0
1645666800000|2022-02-24 01:40:00|119.54|116.74|119.49|116.69|119.82|117.02|118.68|115.88|0
1645667100000|2022-02-24 01:45:00|119.46|116.66|118.81|116.01|119.61|116.81|118.25|115.45|0
1645667400000|2022-02-24 01:50:00|118.58|115.78|116.52|113.72|118.7|115.9|116.29|113.49|0
1645667700000|2022-02-24 01:55:00|116.64|113.84|116.71|113.91|117.25|114.45|116.36|113.56|0
1645668000000|2022-02-24 02:00:00|116.73|113.93|117.48|114.68|117.51|114.71|116.17|113.37|0
1645668300000|2022-02-24 02:05:00|117.51|114.71|117.84|115.04|118.48|115.68|117.1|114.3|0
1645668600000|2022-02-24 02:10:00|117.86|115.06|117.36|114.56|118.05|115.25|116.96|114.16|0
1645668900000|2022-02-24 02:15:00|117.43|114.63|116.34|113.54|117.43|114.63|115.78|112.98|0
1645669200000|2022-02-24 02:20:00|116.32|113.52|116.84|114.04|117|114.2|116.3|113.5|0
1645669500000|2022-02-24 02:25:00|116.79|113.99|119|116.2|119|116.2|116.72|113.92|0
1645669800000|2022-02-24 02:30:00|118.91|116.11|117.64|114.84|119.22|116.42|117.52|114.72|0
1645670100000|2022-02-24 02:35:00|117.71|114.91|117.18|114.38|117.95|115.15|116.85|114.05|0
1645670400000|2022-02-24 02:40:00|117.14|114.34|117.44|114.64|117.75|114.95|117.14|114.34|0
1645670700000|2022-02-24 02:45:00|117.47|114.67|118.25|115.45|118.44|115.64|116.76|113.96|0
1645671000000|2022-02-24 02:50:00|119.02|116.22|119.98|116.06|120.31|117.23|118.22|114.86|0
1645671300000|2022-02-24 02:55:00|120.25|116.33|121.37|117.45|121.66|117.74|118.74|114.82|0
1645671600000|2022-02-24 03:00:00|121.47|117.55|122.54|118.62|122.88|118.96|120.86|116.94|0
1645671900000|2022-02-24 03:05:00|122.59|118.67|128.3|124.38|128.53|124.61|122.49|118.57|0
1645672200000|2022-02-24 03:10:00|127.95|124.03|126.68|122.76|128.61|124.69|124.78|120.86|0
1645672500000|2022-02-24 03:15:00|126.33|122.41|126.25|122.33|127.33|123.41|125.37|121.45|0
1645672800000|2022-02-24 03:20:00|126.2|122.28|128.3|124.38|128.3|124.38|125.6|121.68|0
1645673100000|2022-02-24 03:25:00|128.24|124.32|128.09|124.17|129.14|125.22|127.58|123.66|0
1645673400000|2022-02-24 03:30:00|128.11|124.19|131.77|127.85|132.43|128.51|128.11|124.19|0
1645673700000|2022-02-24 03:35:00|131.64|127.72|135.39|131.47|135.39|131.47|130.63|126.71|0
1645674000000|2022-02-24 03:40:00|135.71|131.79|134.07|129.87|138.04|133.84|134.07|129.87|0
1645674300000|2022-02-24 03:45:00|134.36|130.16|132.66|128.46|134.44|130.24|132.22|128.02|0
1645674600000|2022-02-24 03:50:00|132.64|128.44|135.51|131.31|135.56|131.36|131.76|127.56|0
1645674900000|2022-02-24 03:55:00|135.32|131.12|137.03|132.83|137.54|133.34|135.32|131.12|0
1645675200000|2022-02-24 04:00:00|137.12|132.92|135.71|131.51|137.62|133.42|135.66|131.46|0
1645675500000|2022-02-24 04:05:00|135.74|131.54|135.34|131.14|137.01|132.81|134.77|130.57|0
1645675800000|2022-02-24 04:10:00|135.39|131.19|137|132.8|137.59|133.39|135.39|131.19|0
1645676100000|2022-02-24 04:15:00|137.21|133.01|139.78|135.58|140.35|136.15|136.95|132.75|0
1645676400000|2022-02-24 04:20:00|139.59|135.39|138.42|134.22|139.7|135.5|137.73|133.53|0
1645676700000|2022-02-24 04:25:00|138.36|134.16|138.86|134.66|139.27|135.07|137.86|133.66|0
1645677000000|2022-02-24 04:30:00|138.89|134.69|137.27|133.07|139.24|135.04|136.53|132.33|0
1645677300000|2022-02-24 04:35:00|137.3|133.1|137.85|133.65|138.01|133.81|137.14|132.94|0
1645677600000|2022-02-24 04:40:00|137.93|133.73|137.56|133.36|138.7|134.5|137.11|132.91|0
1645677900000|2022-02-24 04:45:00|137.58|133.38|136.08|131.88|137.63|133.43|136.05|131.85|0
1645678200000|2022-02-24 04:50:00|136.16|131.96|135.53|131.33|136.21|132.01|134.96|130.76|0
1645678500000|2022-02-24 04:55:00|135.5|131.3|135.58|131.38|135.79|131.59|134.98|130.78|0
1645678800000|2022-02-24 05:00:00|135.5|131.3|136.73|132.53|136.94|132.74|135.26|131.06|0
1645679100000|2022-02-24 05:05:00|136.65|132.45|137.2|133|137.81|133.61|135.73|131.53|0
1645679400000|2022-02-24 05:10:00|137.31|133.11|135.47|131.27|137.46|133.26|135.26|131.06|0
1645679700000|2022-02-24 05:15:00|135.26|131.06|135.1|130.9|136.65|132.45|134.94|130.74|0
1645680000000|2022-02-24 05:20:00|135.07|130.87|134.97|130.77|135.23|131.03|134.37|130.17|0
1645680300000|2022-02-24 05:25:00|134.91|130.71|135.41|131.21|135.51|131.31|134.05|129.85|0
1645680600000|2022-02-24 05:30:00|135.35|131.15|137.82|133.62|138.09|133.89|135.35|131.15|0
1645680900000|2022-02-24 05:35:00|137.85|133.65|138.91|134.71|138.99|134.79|137.37|133.17|0
1645681200000|2022-02-24 05:40:00|138.94|134.74|138.64|135|139.73|135.53|138.62|134.42|0
1645681500000|2022-02-24 05:45:00|138.73|135.09|139.12|135.48|139.2|135.56|137.88|134.24|0
1645681800000|2022-02-24 05:50:00|139.07|135.43|136.15|132.79|139.36|135.72|136.07|132.71|0
1645682100000|2022-02-24 05:55:00|136.02|132.66|136.94|133.58|137.02|133.66|135.6|132.24|0
1645682400000|2022-02-24 06:00:00|136.12|132.76|135.9|131.98|137.17|133.08|135.69|131.77|0
1645682700000|2022-02-24 06:05:00|135.93|132.01|134.99|131.07|136.32|132.4|134.99|131.07|0
1645683000000|2022-02-24 06:10:00|135.01|131.09|133.89|129.97|135.72|131.8|133.32|129.4|0
1645683300000|2022-02-24 06:15:00|133.94|130.02|133.75|129.83|134.64|130.72|132.07|128.15|0
1645683600000|2022-02-24 06:20:00|133.73|129.81|134.22|130.3|134.98|131.06|133.68|129.76|0
1645683900000|2022-02-24 06:25:00|134.19|130.27|135.32|131.4|135.69|131.77|133.75|129.83|0
1645684200000|2022-02-24 06:30:00|135.48|131.56|135.55|131.63|135.66|131.74|134.45|130.53|0
1645684500000|2022-02-24 06:35:00|135.5|131.58|136.47|132.55|137.31|133.39|134.9|130.98|0
1645684800000|2022-02-24 06:40:00|136.41|132.49|135.89|131.97|137.07|133.15|135.83|131.91|0
1645685100000|2022-02-24 06:45:00|135.91|131.99|138.4|134.48|138.4|134.48|135.81|131.89|0
1645685400000|2022-02-24 06:50:00|138.35|134.43|138.58|134.66|139.69|135.77|138.05|134.13|0
1645685700000|2022-02-24 06:55:00|138.53|134.61|138.94|135.02|139.62|135.7|138.04|134.12|0
1645686000000|2022-02-24 07:00:00|139.08|135.16|139.37|135.45|139.37|135.45|136.93|133.01|0
1645686300000|2022-02-24 07:05:00|139.45|135.53|138.89|134.97|142.04|138.12|138.75|134.83|0
1645686600000|2022-02-24 07:10:00|139.26|135.34|141.13|137.21|141.61|137.69|139.15|135.23|0
1645686900000|2022-02-24 07:15:00|141.07|137.15|142.78|138.86|143.76|139.84|140.91|136.99|0
1645687200000|2022-02-24 07:20:00|143.05|139.13|143.35|139.43|143.49|139.57|142.39|138.47|0
1645687500000|2022-02-24 07:25:00|143.32|139.4|144.53|140.05|145.14|140.66|143.24|138.93|0
1645687800000|2022-02-24 07:30:00|144.59|140.11|143.44|138.68|144.92|140.3|142.89|138.13|0
1645688100000|2022-02-24 07:35:00|143.55|138.79|147.07|142.03|150|144.96|134.75|129.71|0
1645688400000|2022-02-24 07:40:00|147.21|142.17|143.68|138.64|147.57|142.53|143.68|138.64|0
1645688700000|2022-02-24 07:45:00|143.51|138.47|145.05|140.01|145.98|140.94|142.95|137.91|0
1645689000000|2022-02-24 07:50:00|145.11|140.07|145.62|140.58|146.2|141.16|144.21|139.17|0
1645689300000|2022-02-24 07:55:00|145.65|140.61|143.46|138.42|145.65|140.61|142.16|137.12|0
1645689600000|2022-02-24 08:00:00|143.24|138.2|141.66|136.06|144.77|139.29|141.31|135.71|0
1645689900000|2022-02-24 08:05:00|141.29|136.49|139.08|134.28|141.31|136.51|138.87|134.07|0
1645690200000|2022-02-24 08:10:00|139|134.2|139.2|134.4|141.07|136.27|137.2|132.4|0
1645690500000|2022-02-24 08:15:00|139.39|134.59|137.43|132.63|139.73|134.93|137.43|132.63|0
1645690800000|2022-02-24 08:20:00|137.25|132.45|134.97|130.17|137.82|133.02|134.74|129.94|0
1645691100000|2022-02-24 08:25:00|134.92|130.12|135.84|131.04|136.47|131.67|134.25|129.45|0
1645691400000|2022-02-24 08:30:00|135.76|130.96|135|130.2|136.52|131.72|134.48|129.68|0
1645691700000|2022-02-24 08:35:00|134.87|130.07|135.65|130.85|136.65|131.85|134.66|129.86|0
1645692000000|2022-02-24 08:40:00|135.59|130.79|133.85|129.05|137.09|132.29|133.69|128.89|0
1645692300000|2022-02-24 08:45:00|133.93|129.13|133.38|128.58|134.55|129.75|132.4|127.6|0
1645692600000|2022-02-24 08:50:00|133.46|128.66|134.1|129.78|134.18|129.86|132.23|127.91|0
1645692900000|2022-02-24 08:55:00|134.02|129.7|132.33|128.01|134.05|129.73|131.53|127.21|0
1645693200000|2022-02-24 09:00:00|132.43|128.11|131.79|127.47|133.23|128.91|131.51|127.19|0
1645693500000|2022-02-24 09:05:00|131.76|127.44|129.72|125.4|132.4|128.08|128.68|124.36|0
1645693800000|2022-02-24 09:10:00|129.79|125.47|132.27|127.95|134.09|129.77|129.79|125.47|0
1645694100000|2022-02-24 09:15:00|132.12|127.8|131.29|126.97|132.32|128|130.45|126.13|0
1645694400000|2022-02-24 09:20:00|131.45|127.13|130.37|126.05|131.5|127.18|129.46|125.14|0
1645694700000|2022-02-24 09:25:00|130.17|125.85|130.03|125.71|132.26|127.94|128.74|124.42|0
1645695000000|2022-02-24 09:30:00|130.01|125.69|129.67|125.35|130.31|125.99|129.11|124.79|0
1645695300000|2022-02-24 09:35:00|129.65|125.33|129.95|125.63|130.72|126.4|129.65|125.33|0
1645695600000|2022-02-24 09:40:00|129.9|125.58|131.57|127.25|132.32|128|129.44|125.12|0
1645695900000|2022-02-24 09:45:00|131.51|127.19|130.69|126.37|131.72|127.4|130.38|126.06|0
1645696200000|2022-02-24 09:50:00|130.61|126.29|131.69|127.37|132.18|127.86|130.07|125.75|0
1645696500000|2022-02-24 09:55:00|131.82|127.5|132.39|128.07|132.39|128.07|130.94|126.62|0
1645696800000|2022-02-24 10:00:00|132.44|128.12|132.07|127.75|132.91|128.59|131.97|127.65|0
1645697100000|2022-02-24 10:05:00|132.05|127.73|129.99|125.67|132.2|127.88|129.94|125.62|0
1645697400000|2022-02-24 10:10:00|129.89|125.57|131.29|126.97|131.63|127.31|129.89|125.57|0
1645697700000|2022-02-24 10:15:00|131.45|127.13|132.56|128.24|132.77|128.45|131.27|126.95|0
1645698000000|2022-02-24 10:20:00|132.53|128.21|134.31|129.99|134.68|130.36|132.43|128.11|0
1645698300000|2022-02-24 10:25:00|134.23|129.91|134.23|129.91|134.78|130.46|131.7|127.38|0
1645698600000|2022-02-24 10:30:00|134.31|129.99|133.18|128.86|134.97|130.65|132.95|128.63|0
1645698900000|2022-02-24 10:35:00|133.32|129|132.79|128.47|134.89|130.57|132.77|128.45|0
1645699200000|2022-02-24 10:40:00|132.87|128.55|133.28|128.96|133.29|128.97|131.68|127.36|0
1645699500000|2022-02-24 10:45:00|133.23|128.91|132.53|128.21|133.88|129.56|132.32|128|0
1645699800000|2022-02-24 10:50:00|132.48|128.16|134.35|130.03|134.35|130.03|132.32|128|0
1645700100000|2022-02-24 10:55:00|134.51|130.19|134.43|130.11|134.74|130.42|133.85|129.53|0
1645700400000|2022-02-24 11:00:00|134.45|130.13|136.11|131.79|136.25|131.93|133.83|129.51|0
1645700700000|2022-02-24 11:05:00|136.01|131.69|136.94|132.62|137.23|132.91|135.82|131.5|0
1645701000000|2022-02-24 11:10:00|136.99|132.67|137.03|132.71|138.02|133.7|135.27|130.95|0
1645701300000|2022-02-24 11:15:00|137.14|132.82|138.74|134.42|139.15|134.83|137.14|132.82|0
1645701600000|2022-02-24 11:20:00|138.72|134.4|136.74|132.42|138.77|134.45|136.74|132.42|0
1645701900000|2022-02-24 11:25:00|136.95|132.63|138.31|133.99|138.98|134.66|136.55|132.23|0
1645702200000|2022-02-24 11:30:00|138.26|133.94|139.46|135.14|139.46|135.14|137.58|133.26|0
1645702500000|2022-02-24 11:35:00|139.41|135.09|139.16|134.84|139.84|135.52|139.16|134.84|0
1645702800000|2022-02-24 11:40:00|139.19|134.87|135.98|131.66|139.62|135.3|135.98|131.66|0
1645703100000|2022-02-24 11:45:00|136.01|131.69|135.77|131.45|136.57|132.25|134.88|130.56|0
1645703400000|2022-02-24 11:50:00|135.67|131.35|136.01|131.69|136.25|131.93|134.46|130.14|0
1645703700000|2022-02-24 11:55:00|136.11|131.79|134.38|130.06|136.43|132.11|134.38|130.06|0
1645704000000|2022-02-24 12:00:00|134.43|130.11|136.58|132.26|136.98|132.66|134.4|130.08|0
1645704300000|2022-02-24 12:05:00|136.56|132.24|138.21|133.89|138.26|133.94|136.56|132.24|0
1645704600000|2022-02-24 12:10:00|138.18|133.86|136.29|131.97|138.42|134.1|136.29|131.97|0
1645704900000|2022-02-24 12:15:00|136.34|132.02|137.32|133|137.64|133.32|135.39|131.07|0
1645705200000|2022-02-24 12:20:00|137.29|132.97|137.72|133.4|138.28|133.96|137.29|132.97|0
1645705500000|2022-02-24 12:25:00|137.77|133.45|138.06|133.74|138.58|134.26|137.4|133.08|0
1645705800000|2022-02-24 12:30:00|138.12|133.8|139.27|134.95|139.52|135.2|137.93|133.61|0
1645706100000|2022-02-24 12:35:00|139.33|135.01|138.89|134.57|139.81|135.49|138.84|134.52|0
1645706400000|2022-02-24 12:40:00|138.87|134.55|139.1|134.78|139.81|135.49|138.87|134.55|0
1645706700000|2022-02-24 12:45:00|139.05|134.73|138.17|133.85|139.46|135.14|138.11|133.79|0
1645707000000|2022-02-24 12:50:00|138.06|133.74|138.82|134.5|139.14|134.82|137.68|133.36|0
1645707300000|2022-02-24 12:55:00|138.79|134.47|138.49|134.17|140|135.68|138.33|134.01|0
1645707600000|2022-02-24 13:00:00|138.39|134.07|138.6|134.28|139.19|134.87|137.66|133.34|0
1645707900000|2022-02-24 13:05:00|138.3|133.98|140.27|135.95|140.32|136|138.22|133.9|0
1645708200000|2022-02-24 13:10:00|140.1|135.78|140.29|135.97|140.32|136|139.78|135.46|0
1645708500000|2022-02-24 13:15:00|140.21|135.89|140.72|136.4|141.3|136.98|139.77|135.45|0
1645708800000|2022-02-24 13:20:00|140.8|136.48|141.46|137.14|141.68|137.36|140.53|136.21|0
1645709100000|2022-02-24 13:25:00|141.4|137.08|140.31|135.99|141.87|137.55|140.01|135.69|0
1645709400000|2022-02-24 13:30:00|140.36|136.04|138.87|134.55|140.58|136.26|138.87|134.55|0
1645709700000|2022-02-24 13:35:00|138.92|134.6|139.13|134.81|139.52|135.2|138.17|133.85|0
1645710000000|2022-02-24 13:40:00|139.08|134.76|136.53|133.17|139.35|135.03|135.17|131.81|0
1645710300000|2022-02-24 13:45:00|136.51|133.15|134.69|131.33|136.51|133.15|134.43|131.07|0
1645710600000|2022-02-24 13:50:00|134.53|131.17|134.82|131.46|135.01|131.65|133.53|130.17|0
1645710900000|2022-02-24 13:55:00|134.9|131.54|136.28|132.92|136.34|132.98|134.61|131.25|0
1645711200000|2022-02-24 14:00:00|136.39|133.03|135.06|131.7|136.39|133.03|134.79|131.43|0
1645711500000|2022-02-24 14:05:00|135.11|131.75|134.13|130.77|135.11|131.75|133.1|129.74|0
1645711800000|2022-02-24 14:10:00|134.05|130.69|135.37|132.01|135.8|132.44|134.05|130.69|0
1645712100000|2022-02-24 14:15:00|135.26|131.9|134.39|131.03|135.34|131.98|134.26|130.9|0
1645712400000|2022-02-24 14:20:00|134.44|131.08|135.79|132.43|136.06|132.7|133.89|130.53|0
1645712700000|2022-02-24 14:25:00|135.84|132.48|137.39|134.03|137.45|134.09|135.84|132.48|0
1645713000000|2022-02-24 14:30:00|137.15|133.79|133.98|130.62|137.93|134.57|132.88|129.52|0
1645713300000|2022-02-24 14:35:00|134.62|131.26|129.87|126.51|136.21|132.85|129.87|126.51|0
1645713600000|2022-02-24 14:40:00|130.47|127.11|130.41|127.05|131.95|128.59|129.29|125.93|0
1645713900000|2022-02-24 14:45:00|130.61|127.25|126.74|123.38|132|128.64|126.74|123.38|0
1645714200000|2022-02-24 14:50:00|126.23|122.87|126.1|122.74|128.89|125.53|123.85|120.49|0
1645714500000|2022-02-24 14:55:00|126.05|122.69|124.11|120.75|127.36|124|124.11|120.75|0
1645714800000|2022-02-24 15:00:00|124.24|120.88|128.54|125.18|128.74|125.38|124.24|120.88|0
1645715100000|2022-02-24 15:05:00|128.69|125.33|129.67|126.31|131.7|128.34|126.85|123.49|0
1645715400000|2022-02-24 15:10:00|129.74|126.38|126.51|123.15|130.72|127.36|126.21|122.85|0
1645715700000|2022-02-24 15:15:00|126.61|123.25|124.64|121.28|127.41|124.05|124.62|121.26|0
1645716000000|2022-02-24 15:20:00|124.62|121.26|123.67|120.31|125.68|122.32|120.54|117.18|0
1645716300000|2022-02-24 15:25:00|123.89|120.53|126.51|123.15|127.02|123.66|123.13|119.77|0
1645716600000|2022-02-24 15:30:00|126.56|123.2|124.56|121.2|127.98|124.62|123.92|120.56|0
1645716900000|2022-02-24 15:35:00|124.86|121.5|126.31|122.95|127.72|124.36|124.21|120.85|0
1645717200000|2022-02-24 15:40:00|126.41|123.05|126|122.64|128.54|125.18|125.5|122.14|0
1645717500000|2022-02-24 15:45:00|126.08|122.72|123.71|120.35|126.43|123.07|122.98|119.62|0
1645717800000|2022-02-24 15:50:00|123.66|120.3|123.75|120.39|126.68|123.32|123.5|120.14|0
1645718100000|2022-02-24 15:55:00|123.7|120.34|124.35|120.99|124.89|121.53|122.48|119.12|0
1645718400000|2022-02-24 16:00:00|124.2|120.84|125.85|122.49|126.07|122.71|122.51|119.15|0
1645718700000|2022-02-24 16:05:00|126.02|122.66|123.31|119.95|126.47|123.11|122.6|119.24|0
1645719000000|2022-02-24 16:10:00|123.26|119.9|121.9|118.54|124.46|121.1|121.53|118.17|0
1645719300000|2022-02-24 16:15:00|121.87|118.51|119.05|115.69|123.11|119.75|119|115.64|0
1645719600000|2022-02-24 16:20:00|119.07|115.71|119.69|116.33|120.58|117.22|118.09|114.73|0
1645719900000|2022-02-24 16:25:00|119.5|116.14|120.68|117.32|120.9|117.54|118.68|115.32|0
1645720200000|2022-02-24 16:30:00|120.56|117.2|120.24|116.88|121.68|118.32|119.16|115.8|0
1645720500000|2022-02-24 16:35:00|120.22|116.86|119.52|116.16|121.68|118.32|119.44|116.08|0
1645720800000|2022-02-24 16:40:00|119.49|116.13|122.46|119.1|122.8|119.44|119.49|116.13|0
1645721100000|2022-02-24 16:45:00|122.36|119|122.71|119.35|124.04|120.68|121.72|118.36|0
1645721400000|2022-02-24 16:50:00|122.46|119.1|120.42|117.06|122.56|119.2|120.32|116.96|0
1645721700000|2022-02-24 16:55:00|120.51|117.15|119.24|115.88|121.09|117.73|119.16|115.8|0
1645722000000|2022-02-24 17:00:00|119.28|115.92|119.4|116.04|119.95|116.59|119.11|115.75|0
1645722300000|2022-02-24 17:05:00|119.59|116.23|121.52|118.16|121.52|118.16|119.21|115.85|0
1645722600000|2022-02-24 17:10:00|121.23|117.87|124.13|120.77|124.13|120.77|120.84|117.48|0
1645722900000|2022-02-24 17:15:00|124.03|120.67|123.68|120.32|124.68|121.32|123.09|119.73|0
1645723200000|2022-02-24 17:20:00|123.63|120.27|125.32|121.96|125.77|122.41|123.29|119.93|0
1645723500000|2022-02-24 17:25:00|125.37|122.01|121.95|118.59|125.47|122.11|121.93|118.57|0
1645723800000|2022-02-24 17:30:00|121.9|118.54|122.96|119.6|123.78|120.42|120.75|117.39|0
1645724100000|2022-02-24 17:35:00|123.28|119.92|120.56|117.2|123.28|119.92|120.27|116.91|0
1645724400000|2022-02-24 17:40:00|120.37|117.01|120.07|116.71|121.16|117.8|118.12|114.76|0
1645724700000|2022-02-24 17:45:00|119.88|116.52|121.07|117.71|121.07|117.71|119.44|116.08|0
1645725000000|2022-02-24 17:50:00|120.9|117.54|120.72|117.36|121.48|118.12|120.16|116.8|0
1645725300000|2022-02-24 17:55:00|120.7|117.34|121.97|118.61|122.22|118.86|119.63|116.27|0
1645725600000|2022-02-24 18:00:00|122|118.64|122.46|119.1|123.25|119.89|121.97|118.61|0
1645725900000|2022-02-24 18:05:00|122.51|119.15|120.23|116.87|122.51|119.15|120.06|116.7|0
1645726200000|2022-02-24 18:10:00|120.18|116.82|119.38|116.02|121.11|117.75|118.99|115.63|0
1645726500000|2022-02-24 18:15:00|119.28|115.92|118.89|115.53|120.25|116.89|118.46|115.1|0
1645726800000|2022-02-24 18:20:00|119.04|115.68|122.55|119.19|122.6|119.24|118.65|115.29|0
1645727100000|2022-02-24 18:25:00|122.26|118.9|123.61|120.25|123.73|120.37|121.67|118.31|0
1645727400000|2022-02-24 18:30:00|123.53|120.17|121.29|117.93|123.63|120.27|120.59|117.23|0
1645727700000|2022-02-24 18:35:00|121.37|118.01|116.79|113.43|121.83|118.47|116.69|113.33|0
1645728000000|2022-02-24 18:40:00|116.88|113.52|117.89|114.53|117.98|114.62|116.27|112.91|0
1645728300000|2022-02-24 18:45:00|118.08|114.72|112.76|109.4|118.99|115.63|112.53|109.17|0
1645728600000|2022-02-24 18:50:00|112.67|109.31|114.18|110.82|115.38|112.02|111.84|108.48|0
1645728900000|2022-02-24 18:55:00|114.11|110.75|116.31|112.95|117.1|113.74|113.83|110.47|0
1645729200000|2022-02-24 19:00:00|116.5|113.14|116.2|112.84|117.79|114.43|115.55|112.19|0
1645729500000|2022-02-24 19:05:00|116.01|112.65|118.1|114.74|118.39|115.03|114.97|111.61|0
1645729800000|2022-02-24 19:10:00|118.03|114.67|114.55|111.19|118.03|114.67|114.55|111.19|0
1645730100000|2022-02-24 19:15:00|114.83|111.47|112.54|109.18|114.83|111.47|112.45|109.09|0
1645730400000|2022-02-24 19:20:00|112.64|109.28|111.77|108.41|114.84|111.48|111.36|108|0
1645730700000|2022-02-24 19:25:00|111.68|108.32|111.03|107.67|112.32|108.96|110.89|107.53|0
1645731000000|2022-02-24 19:30:00|110.99|107.63|108.13|104.77|111.03|107.67|108.04|104.68|0
1645731300000|2022-02-24 19:35:00|107.91|104.55|104.43|101.07|108.91|105.55|104.41|101.05|0
1645731600000|2022-02-24 19:40:00|104.41|101.05|106.09|102.73|107.1|103.74|104.1|100.74|0
1645731900000|2022-02-24 19:45:00|106.31|102.95|104.53|101.17|106.4|103.04|104.53|101.17|0
1645732200000|2022-02-24 19:50:00|104.44|101.08|104.16|100.8|105.78|102.42|103.98|100.62|0
1645732500000|2022-02-24 19:55:00|104.07|100.71|102.63|99.27|105.25|101.89|102.12|98.76|0
1645732800000|2022-02-24 20:00:00|102.67|99.31|100.62|97.26|103.34|99.98|100.54|97.18|0
1645733100000|2022-02-24 20:05:00|100.71|97.35|100.94|98.06|101.18|98.06|100.28|96.92|0
1645733400000|2022-02-24 20:10:00|101.06|98.18|100.08|97.2|101.11|98.23|100.04|97.16|0
1645733700000|2022-02-24 20:15:00|100.1|97.22|100.16|97.28|101.02|98.14|100|97.12|0
1645734000000|2022-02-24 20:20:00|100.04|97.16|100.16|97.28|101.19|98.31|99.99|97.11|0
1645734300000|2022-02-24 20:25:00|100.18|97.3|101.74|98.86|101.92|99.04|99.61|96.73|0
1645734600000|2022-02-24 20:30:00|101.79|98.91|96.97|94.09|101.79|98.91|96.97|94.09|0
1645734900000|2022-02-24 20:35:00|96.85|93.97|96.76|93.88|99.76|96.88|96.47|93.59|0
1645735200000|2022-02-24 20:40:00|96.57|93.69|97.89|95.01|98.04|95.16|96.38|93.5|0
1645735500000|2022-02-24 20:45:00|97.95|95.07|97.79|94.91|98.12|95.24|96.79|93.91|0
1645735800000|2022-02-24 20:50:00|97.33|94.45|94.13|91.25|97.33|94.45|93.79|90.91|0
1645736100000|2022-02-24 20:55:00|93.99|91.11|95.55|92.67|96.88|94|93.91|91.03|0
1645736400000|2022-02-24 21:00:00|95.67|92.79|96.52|93.64|97.1|94.22|94.86|91.98|0
1645736700000|2022-02-24 21:05:00|96.61|93.73|97.93|95.05|98.07|95.19|96.61|93.73|0
1645737000000|2022-02-24 21:10:00|97.85|94.97|98.99|96.11|99.17|96.29|97.68|94.8|0
1645737300000|2022-02-24 21:15:00|99.06|95.7|98.99|95.63|99.25|95.89|98.7|95.34|0
1645737600000|2022-02-24 21:20:00|98.95|95.59|99.16|95.8|99.68|96.32|98.89|95.53|0
1645737900000|2022-02-24 21:25:00|99.24|95.88|99.18|95.82|99.33|95.97|98.99|95.63|0
1645738200000|2022-02-24 21:30:00|99.14|95.78|99.34|95.98|99.49|96.13|99.07|95.71|0
1645738500000|2022-02-24 21:35:00|99.3|95.94|99.45|96.09|99.45|96.09|99.15|95.79|0
1645738800000|2022-02-24 21:40:00|99.49|96.13|99.15|95.79|99.53|96.17|98.98|95.62|0
1645739100000|2022-02-24 21:45:00|99.05|95.69|97.88|94.52|99.07|95.71|97.86|94.5|0
1645739400000|2022-02-24 21:50:00|97.95|94.59|97.12|93.76|98.07|94.71|97.02|93.66|0
1645739700000|2022-02-24 21:55:00|97|93.64|98.71|95.35|98.73|95.37|96.86|93.5|0
1645740000000|2022-02-24 22:00:00|98.58|95.22|98.44|95.08|98.59|95.23|98.43|95.07|0
1645740300000|2022-02-24 22:05:00|98.43|95.07|98.44|95.08|98.48|95.12|98.41|95.05|0
1645740600000|2022-02-24 22:10:00|98.43|95.07|98.27|94.91|98.45|95.09|98.21|94.85|0
1645740900000|2022-02-24 22:15:00|98.26|94.9|98.24|94.88|98.32|94.96|98.24|94.88|0
1645741200000|2022-02-24 22:20:00|98.22|94.86|98.26|94.9|98.29|94.93|98.19|94.83|0
1645741500000|2022-02-24 22:25:00|98.28|94.92|98.29|94.93|98.29|94.93|98.28|94.92|0
1645741800000|2022-02-24 22:30:00|98.27|94.91|98.26|94.9|98.34|94.98|98.26|94.9|0
1645742100000|2022-02-24 22:35:00|98.28|94.92|98.28|94.92|98.42|95.06|98.15|94.79|0
1645742400000|2022-02-24 22:40:00|98.31|94.95|98.31|94.95|98.31|94.95|98.18|94.82|0
1645742700000|2022-02-24 22:45:00|98.28|94.92|98.4|95.04|98.4|95.04|98.27|94.91|0
1645743000000|2022-02-24 22:50:00|98.38|95.02|98.51|95.15|98.51|95.15|98.38|95.02|0
1645743300000|2022-02-24 22:55:00|98.54|95.18|98.48|95.12|98.57|95.21|98.39|95.03|0
1645743600000|2022-02-24 23:00:00|99.1|95.74|99.28|95.92|99.89|96.53|98.68|95.32|0
1645743900000|2022-02-24 23:05:00|99.26|95.9|99.18|95.82|99.35|95.99|98.66|95.3|0
1645744200000|2022-02-24 23:10:00|99.24|95.88|99.05|95.69|99.55|96.19|98.91|95.55|0
1645744500000|2022-02-24 23:15:00|99.13|95.77|99.61|96.25|99.85|96.49|99.03|95.67|0
1645744800000|2022-02-24 23:20:00|99.7|96.34|99.42|96.06|100.35|96.99|99.38|96.02|0
1645745100000|2022-02-24 23:25:00|99.51|96.15|100.24|96.88|100.58|97.22|99.51|96.15|0
1645745400000|2022-02-24 23:30:00|100.37|97.01|101.21|97.85|101.21|97.85|100.22|96.86|0
1645745700000|2022-02-24 23:35:00|101.1|97.74|100.4|97.04|101.1|97.74|100.36|97|0
1645746000000|2022-02-24 23:40:00|100.36|97|100.49|97.13|100.74|97.38|100.34|96.98|0
1645746300000|2022-02-24 23:45:00|100.4|97.04|100.1|96.74|100.74|97.38|100.04|96.68|0
1645746600000|2022-02-24 23:50:00|100.17|96.81|99.85|96.49|100.23|96.87|99.66|96.3|0
1645746900000|2022-02-24 23:55:00|99.81|96.45|100.02|96.66|100.19|96.83|99.77|96.41|0
1645747200000|2022-02-25 00:00:00|100.04|96.68|98.84|95.48|100.04|96.68|98.84|95.48|0
1645747500000|2022-02-25 00:05:00|98.8|95.44|99.36|96|99.36|96|98.59|95.23|0
1645747800000|2022-02-25 00:10:00|99.4|96.04|99.61|96.25|100.24|96.88|99.4|96.04|0
1645748100000|2022-02-25 00:15:00|99.69|96.33|99.3|95.94|99.82|96.46|99.19|95.83|0
1645748400000|2022-02-25 00:20:00|99.23|95.87|97.95|94.59|99.23|95.87|97.91|94.55|0
1645748700000|2022-02-25 00:25:00|97.91|94.55|98.15|94.79|98.15|94.79|97.53|94.17|0
1645749000000|2022-02-25 00:30:00|98.13|94.77|97.94|94.58|98.3|94.94|97.74|94.38|0
1645749300000|2022-02-25 00:35:00|97.98|94.62|98.21|94.85|98.35|94.99|97.94|94.58|0
1645749600000|2022-02-25 00:40:00|98.19|94.83|98.04|94.68|98.27|94.91|97.9|94.54|0
1645749900000|2022-02-25 00:45:00|98.06|94.7|98.18|94.82|98.27|94.91|97.98|94.62|0
1645750200000|2022-02-25 00:50:00|98.22|94.86|100.52|97.16|100.77|97.41|98.18|94.82|0
1645750500000|2022-02-25 00:55:00|100.56|97.2|100.22|96.86|100.67|97.31|99.78|96.42|0
1645750800000|2022-02-25 01:00:00|99.97|96.61|100.56|97.2|100.81|97.45|99.97|96.61|0
1645751100000|2022-02-25 01:05:00|100.64|97.28|99.36|96|100.64|97.28|99.25|95.89|0
1645751400000|2022-02-25 01:10:00|99.28|95.92|99.5|96.14|100.01|96.65|99.25|95.89|0
1645751700000|2022-02-25 01:15:00|99.59|96.23|99.21|95.85|99.75|96.39|99.17|95.81|0
1645752000000|2022-02-25 01:20:00|99.17|95.81|99.46|96.1|99.5|96.14|98.67|95.31|0
1645752300000|2022-02-25 01:25:00|99.5|96.14|99.75|96.39|100.08|96.72|99.27|95.91|0
1645752600000|2022-02-25 01:30:00|99.71|96.35|99.29|95.93|99.75|96.39|99.08|95.72|0
1645752900000|2022-02-25 01:35:00|99.16|95.8|100.08|96.72|100.08|96.72|99.16|95.8|0
1645753200000|2022-02-25 01:40:00|100.2|96.84|100.14|96.78|100.86|97.5|99.64|96.28|0
1645753500000|2022-02-25 01:45:00|100.6|97.24|100.9|97.54|101.26|97.9|100.14|96.78|0
1645753800000|2022-02-25 01:50:00|100.92|97.56|100.6|97.24|101.07|97.71|100.47|97.11|0
1645754100000|2022-02-25 01:55:00|100.52|97.16|99.76|96.4|100.88|97.52|99.69|96.33|0
1645754400000|2022-02-25 02:00:00|99.82|96.46|100.01|96.65|100.13|96.77|99.67|96.31|0
1645754700000|2022-02-25 02:05:00|100.05|96.69|100.13|96.77|100.17|96.81|99.46|96.1|0
1645755000000|2022-02-25 02:10:00|100.15|96.79|99.98|96.62|100.64|97.28|99.83|96.47|0
1645755300000|2022-02-25 02:15:00|100|96.64|99.66|96.3|100.25|96.89|99.54|96.18|0
1645755600000|2022-02-25 02:20:00|99.62|96.26|100.59|97.23|100.84|97.48|99.58|96.22|0
1645755900000|2022-02-25 02:25:00|100.63|97.27|100.63|97.27|101.56|98.2|100.63|97.27|0
1645756200000|2022-02-25 02:30:00|100.59|97.23|100.5|97.14|100.97|97.61|100.5|97.14|0
1645756500000|2022-02-25 02:35:00|100.41|97.05|101.17|97.81|101.35|97.99|100.39|97.03|0
1645756800000|2022-02-25 02:40:00|101.22|97.86|101.43|98.07|101.56|98.2|101|97.64|0
1645757100000|2022-02-25 02:45:00|101.39|98.03|100.75|97.39|101.47|98.11|100.64|97.28|0
1645757400000|2022-02-25 02:50:00|100.7|97.34|100.85|97.49|100.96|97.6|100.62|97.26|0
1645757700000|2022-02-25 02:55:00|100.83|97.47|100.61|97.25|100.96|97.6|100.6|97.24|0
1645758000000|2022-02-25 03:00:00|100.74|97.38|100.44|97.08|100.83|97.47|100.04|96.68|0
1645758300000|2022-02-25 03:05:00|100.49|97.13|100.78|97.42|100.86|97.5|100.27|96.91|0
1645758600000|2022-02-25 03:10:00|100.8|97.44|101.12|97.76|101.25|97.89|100.78|97.42|0
1645758900000|2022-02-25 03:15:00|101.1|97.74|100.99|97.63|101.1|97.74|100.73|97.37|0
1645759200000|2022-02-25 03:20:00|100.92|97.56|100.65|97.29|101.52|98.16|100.63|97.27|0
1645759500000|2022-02-25 03:25:00|100.69|97.33|100.73|97.37|100.9|97.54|100.14|96.78|0
1645759800000|2022-02-25 03:30:00|100.81|97.45|101.26|97.9|101.53|98.17|100.77|97.41|0
1645760100000|2022-02-25 03:35:00|101.28|97.92|101.11|97.75|101.58|98.22|100.77|97.41|0
1645760400000|2022-02-25 03:40:00|101.15|97.79|101.32|97.96|101.57|98.21|100.89|97.53|0
1645760700000|2022-02-25 03:45:00|101.36|98|100.81|97.45|101.36|98|100.68|97.32|0
1645761000000|2022-02-25 03:50:00|100.78|97.42|99.71|96.35|100.93|97.57|99.71|96.35|0
1645761300000|2022-02-25 03:55:00|99.81|96.45|99.04|95.68|99.96|96.6|98.62|95.26|0
1645761600000|2022-02-25 04:00:00|99.06|95.7|98.87|95.51|99.41|96.05|98.87|95.51|0
1645761900000|2022-02-25 04:05:00|98.89|95.53|98.32|94.96|99.03|95.67|98.04|94.68|0
1645762200000|2022-02-25 04:10:00|98.35|94.99|99.89|96.53|107.17|103.81|97.6|94.24|0
1645762500000|2022-02-25 04:15:00|99.85|96.49|100.73|97.37|100.77|97.41|99.85|96.49|0
1645762800000|2022-02-25 04:20:00|100.77|97.41|100.89|97.53|100.89|97.53|100.43|97.07|0
1645763100000|2022-02-25 04:25:00|100.85|97.49|100.2|96.84|100.89|97.53|99.93|96.57|0
1645763400000|2022-02-25 04:30:00|100.22|96.86|100.89|97.53|100.95|97.59|100.14|96.78|0
1645763700000|2022-02-25 04:35:00|100.85|97.49|101.2|97.84|101.31|97.95|100.8|97.44|0
1645764000000|2022-02-25 04:40:00|101.25|97.89|101.56|98.2|101.82|98.46|101.22|97.86|0
1645764300000|2022-02-25 04:45:00|101.54|98.18|101.37|98.01|101.67|98.31|101.3|97.94|0
1645764600000|2022-02-25 04:50:00|101.35|97.99|101.43|98.07|101.71|98.35|101.35|97.99|0
1645764900000|2022-02-25 04:55:00|101.17|97.81|101.26|97.9|101.43|98.07|101.09|97.73|0
1645765200000|2022-02-25 05:00:00|101.3|97.94|101.42|98.06|101.6|98.24|101.13|97.77|0
1645765500000|2022-02-25 05:05:00|101.51|98.15|101.78|98.42|102.02|98.66|101.34|97.98|0
1645765800000|2022-02-25 05:10:00|101.72|98.36|101.99|98.63|102.06|98.7|101.59|98.23|0
1645766100000|2022-02-25 05:15:00|102.06|98.7|101.99|98.63|102.12|98.76|101.76|98.4|0
1645766400000|2022-02-25 05:20:00|102.03|98.67|102.14|98.78|102.65|99.29|101.97|98.61|0
1645766700000|2022-02-25 05:25:00|102.18|98.82|102.48|99.12|102.69|99.33|101.86|98.5|0
1645767000000|2022-02-25 05:30:00|102.39|99.03|102.03|98.67|102.54|99.18|101.92|98.56|0
1645767300000|2022-02-25 05:35:00|102.05|98.69|101.62|98.26|102.07|98.71|101.33|97.97|0
1645767600000|2022-02-25 05:40:00|101.66|98.3|101.98|98.62|102.21|98.85|101.45|98.09|0
1645767900000|2022-02-25 05:45:00|101.96|98.6|101.51|98.15|101.98|98.62|101.41|98.05|0
1645768200000|2022-02-25 05:50:00|101.45|98.09|102.19|98.83|102.23|98.87|101.45|98.09|0
1645768500000|2022-02-25 05:55:00|102.34|98.98|102.31|98.95|102.46|99.1|101.97|98.61|0
1645768800000|2022-02-25 06:00:00|102.29|98.93|101.61|98.25|102.78|99.42|101.57|98.21|0
1645769100000|2022-02-25 06:05:00|101.78|98.42|101.82|98.46|102.29|98.93|101.74|98.38|0
1645769400000|2022-02-25 06:10:00|101.78|98.42|101.59|98.23|101.82|98.46|101.52|98.16|0
1645769700000|2022-02-25 06:15:00|101.67|98.31|101.33|97.97|101.78|98.42|101.22|97.86|0
1645770000000|2022-02-25 06:20:00|101.35|97.99|101.47|98.11|101.69|98.33|101.35|97.99|0
1645770300000|2022-02-25 06:25:00|101.39|98.03|101.62|98.26|101.77|98.41|101.39|98.03|0
1645770600000|2022-02-25 06:30:00|101.6|98.24|101.85|98.49|102.28|98.92|101.56|98.2|0
1645770900000|2022-02-25 06:35:00|101.87|98.51|101.76|98.4|102.28|98.92|101.66|98.3|0
1645771200000|2022-02-25 06:40:00|101.72|98.36|101.89|98.53|113.77|110.41|101.55|98.19|0
1645771500000|2022-02-25 06:45:00|101.95|98.59|102.04|98.68|102.31|98.95|101.87|98.51|0
1645771800000|2022-02-25 06:50:00|102.12|98.76|102.06|98.7|102.27|98.91|101.95|98.59|0
1645772100000|2022-02-25 06:55:00|102.01|98.65|102.01|98.65|102.33|98.97|101.8|98.44|0
1645772400000|2022-02-25 07:00:00|102.05|98.69|102.2|98.84|102.5|99.14|101.08|97.72|0
1645772700000|2022-02-25 07:05:00|102.29|98.93|102.8|99.44|102.99|99.63|102.26|98.9|0
1645773000000|2022-02-25 07:10:00|102.84|99.48|102.71|99.35|103.12|99.76|102.3|98.94|0
1645773300000|2022-02-25 07:15:00|102.69|99.33|105.51|102.15|105.55|102.19|99.62|96.26|0
1645773600000|2022-02-25 07:20:00|105.49|102.13|105.57|102.21|106.02|102.66|105.25|101.89|0
1645773900000|2022-02-25 07:25:00|105.61|102.25|105.13|101.77|105.87|102.51|105.13|101.77|0
1645774200000|2022-02-25 07:30:00|105.24|101.88|104.81|101.45|105.61|102.25|104.81|101.45|0
1645774500000|2022-02-25 07:35:00|104.87|101.51|105.02|101.66|105.04|101.68|104.4|101.04|0
1645774800000|2022-02-25 07:40:00|104.96|101.6|105.49|102.13|105.6|102.24|104.96|101.6|0
1645775100000|2022-02-25 07:45:00|105.47|102.11|105.64|102.28|106.03|102.67|105.43|102.07|0
1645775400000|2022-02-25 07:50:00|105.77|102.41|106.95|103.59|106.95|103.59|105.54|102.18|0
1645775700000|2022-02-25 07:55:00|107.03|103.67|106.01|102.65|107.6|104.24|105.9|102.54|0
1645776000000|2022-02-25 08:00:00|106.25|102.89|106.66|103.3|107.16|103.8|106.16|102.8|0
1645776300000|2022-02-25 08:05:00|106.31|103.43|107.27|104.39|107.93|105.05|106.31|103.43|0
1645776600000|2022-02-25 08:10:00|107.23|104.35|108.28|105.4|109.44|106.56|107.14|104.26|0
1645776900000|2022-02-25 08:15:00|108.35|105.47|108.5|105.62|109.67|106.79|108.11|105.23|0
1645777200000|2022-02-25 08:20:00|108.31|105.43|108.77|105.89|109.35|106.47|108.28|105.4|0
1645777500000|2022-02-25 08:25:00|108.81|105.93|109.35|106.47|109.57|106.69|108.28|105.4|0
1645777800000|2022-02-25 08:30:00|109.26|106.38|108.14|105.26|109.26|106.38|107.75|104.87|0
1645778100000|2022-02-25 08:35:00|108.1|105.22|109.61|106.73|110.38|107.5|107.92|105.04|0
1645778400000|2022-02-25 08:40:00|109.39|106.51|109.67|106.79|110.59|107.71|107.28|104.4|0
1645778700000|2022-02-25 08:45:00|109.8|106.92|109.51|106.63|110.16|107.28|109.38|106.5|0
1645779000000|2022-02-25 08:50:00|109.58|106.7|109.24|106.36|109.82|106.94|108.4|105.52|0
1645779300000|2022-02-25 08:55:00|109.26|106.38|109.59|106.71|110.13|107.25|108.97|106.09|0
1645779600000|2022-02-25 09:00:00|109.44|106.56|109.57|106.69|109.91|107.03|108.7|105.82|0
1645779900000|2022-02-25 09:05:00|109.55|106.67|110.11|107.23|110.26|107.38|109.17|106.29|0
1645780200000|2022-02-25 09:10:00|110.08|107.2|109.97|107.09|110.51|107.63|109.86|106.98|0
1645780500000|2022-02-25 09:15:00|110.01|107.13|109.41|106.53|110.08|107.2|108.92|106.04|0
1645780800000|2022-02-25 09:20:00|109.36|106.48|110.12|107.24|110.19|107.31|109.14|106.26|0
1645781100000|2022-02-25 09:25:00|110.1|107.22|109.98|107.1|110.59|107.71|109.9|107.02|0
1645781400000|2022-02-25 09:30:00|110.03|107.15|109.49|106.61|110.43|107.55|108.33|105.45|0
1645781700000|2022-02-25 09:35:00|109.58|106.7|108.73|105.85|109.58|106.7|108.58|105.7|0
1645782000000|2022-02-25 09:40:00|108.82|105.94|108.64|105.76|109.53|106.65|108.59|105.71|0
1645782300000|2022-02-25 09:45:00|108.66|105.78|108.19|105.31|108.77|105.89|107.71|104.83|0
1645782600000|2022-02-25 09:50:00|108.1|105.22|107.49|104.61|108.3|105.42|107.13|104.25|0
1645782900000|2022-02-25 09:55:00|107.44|104.56|106.61|103.73|107.44|104.56|105.7|102.82|0
1645783200000|2022-02-25 10:00:00|106.67|103.79|106.58|103.7|107.11|104.23|106.43|103.55|0
1645783500000|2022-02-25 10:05:00|106.65|103.77|106.17|103.29|106.65|103.77|105.6|102.72|0
1645783800000|2022-02-25 10:10:00|106.08|103.2|105.9|103.02|106.82|103.94|105.82|102.94|0
1645784100000|2022-02-25 10:15:00|106.04|103.16|105.71|102.83|106.1|103.22|105.43|102.55|0
1645784400000|2022-02-25 10:20:00|105.1|102.22|104.15|101.27|107.49|104.61|103.51|100.63|0
1645784700000|2022-02-25 10:25:00|104.11|101.23|104.58|101.7|104.8|101.92|103.9|101.02|0
1645785000000|2022-02-25 10:30:00|104.5|101.62|104.58|101.7|104.58|101.7|103.89|101.01|0
1645785300000|2022-02-25 10:35:00|104.54|101.66|104.17|101.29|104.67|101.79|103.68|100.8|0
1645785600000|2022-02-25 10:40:00|104.19|101.31|104.66|101.78|105.14|102.26|104.13|101.25|0
1645785900000|2022-02-25 10:45:00|104.68|101.8|105|102.12|105.31|102.43|104.68|101.8|0
1645786200000|2022-02-25 10:50:00|104.96|102.08|104.68|101.8|105.18|102.3|104.57|101.69|0
1645786500000|2022-02-25 10:55:00|104.66|101.78|104.61|101.73|105.05|102.17|104.61|101.73|0
1645786800000|2022-02-25 11:00:00|104.68|101.8|106.61|103.73|106.61|103.73|104.61|101.73|0
1645787100000|2022-02-25 11:05:00|106.65|103.77|105.24|102.36|108.55|105.67|105.15|102.27|0
1645787400000|2022-02-25 11:10:00|105.28|102.4|104.76|101.88|105.39|102.51|104.67|101.79|0
1645787700000|2022-02-25 11:15:00|104.85|101.97|105|102.12|105.7|102.82|104.84|101.96|0
1645788000000|2022-02-25 11:20:00|104.93|102.05|104.28|101.4|105.36|102.48|104.21|101.33|0
1645788300000|2022-02-25 11:25:00|104.75|101.87|104.02|101.14|105.19|102.31|103.82|100.94|0
1645788600000|2022-02-25 11:30:00|104.23|101.35|103.71|100.83|105.04|102.16|103.41|100.53|0
1645788900000|2022-02-25 11:35:00|103.69|100.81|101.4|98.52|103.93|101.05|101|98.12|0
1645789200000|2022-02-25 11:40:00|101.49|98.61|103.3|100.42|103.82|100.94|101.32|98.44|0
1645789500000|2022-02-25 11:45:00|103.19|100.31|103.73|100.85|104.86|101.98|101.27|98.39|0
1645789800000|2022-02-25 11:50:00|103.56|100.68|103.72|100.84|105.23|102.35|103.34|100.46|0
1645790100000|2022-02-25 11:55:00|103.81|100.93|102.45|99.57|103.81|100.93|101.98|99.1|0
1645790400000|2022-02-25 12:00:00|102.51|99.63|101.74|98.86|103.05|100.17|101.64|98.76|0
1645790700000|2022-02-25 12:05:00|101.85|98.97|100.73|97.85|102.15|99.27|100.62|97.74|0
1645791000000|2022-02-25 12:10:00|100.75|97.87|101.08|98.2|101.34|98.46|100.54|97.66|0
1645791300000|2022-02-25 12:15:00|101.04|98.16|100.55|97.67|101.21|98.33|99.61|96.73|0
1645791600000|2022-02-25 12:20:00|100.49|97.61|99.59|96.71|100.55|97.67|99.23|96.35|0
1645791900000|2022-02-25 12:25:00|99.54|96.66|99.48|96.6|99.61|96.73|98.44|95.56|0
1645792200000|2022-02-25 12:30:00|99.52|96.64|99.67|96.79|99.96|97.08|99.06|96.18|0
1645792500000|2022-02-25 12:35:00|99.94|97.06|99.85|96.97|100.38|97.5|99.79|96.91|0
1645792800000|2022-02-25 12:40:00|99.83|96.95|99.81|96.93|100.27|97.39|99.6|96.72|0
1645793100000|2022-02-25 12:45:00|99.7|96.82|100.12|97.24|100.46|97.58|99.7|96.82|0
1645793400000|2022-02-25 12:50:00|100.1|97.22|96.84|93.96|100.16|97.28|96.27|93.39|0
1645793700000|2022-02-25 12:55:00|96.7|93.82|96.05|93.17|96.72|93.84|95.32|92.44|0
1645794000000|2022-02-25 13:00:00|96.15|93.27|96.85|93.97|97.19|94.31|94.37|91.49|0
1645794300000|2022-02-25 13:05:00|96.78|93.9|96.13|93.25|97.03|94.15|95.65|92.77|0
1645794600000|2022-02-25 13:10:00|96.11|93.23|95.59|92.71|96.52|93.64|95.55|92.67|0
1645794900000|2022-02-25 13:15:00|95.61|92.73|94.84|91.96|96.17|93.29|94.84|91.96|0
1645795200000|2022-02-25 13:20:00|94.8|91.92|92.48|89.6|95.72|92.84|92.19|89.31|0
1645795500000|2022-02-25 13:25:00|92.44|89.56|92.93|90.05|93.42|90.54|92.32|89.44|0
1645795800000|2022-02-25 13:30:00|92.97|90.09|91.57|88.69|93.58|90.7|91.4|88.52|0
1645796100000|2022-02-25 13:35:00|91.49|88.61|91.02|88.14|91.77|88.89|90.75|87.87|0
1645796400000|2022-02-25 13:40:00|91.14|88.26|92.19|89.31|92.57|89.69|90.91|88.03|0
1645796700000|2022-02-25 13:45:00|92.23|89.35|92.7|89.82|92.78|89.9|91.92|89.04|0
1645797000000|2022-02-25 13:50:00|92.74|89.86|93.29|90.41|93.29|90.41|92.62|89.74|0
1645797300000|2022-02-25 13:55:00|93.27|90.39|92.74|89.86|93.33|90.45|92.27|89.39|0
1645797600000|2022-02-25 14:00:00|92.85|89.97|92.85|89.97|93.41|90.53|92.48|89.6|0
1645797900000|2022-02-25 14:05:00|92.87|89.99|93.33|90.45|93.4|90.52|92.64|89.76|0
1645798200000|2022-02-25 14:10:00|93.4|90.52|94.08|91.2|94.2|91.32|93.17|90.29|0
1645798500000|2022-02-25 14:15:00|94.12|91.24|94.12|91.24|94.96|92.08|93.86|90.98|0
1645798800000|2022-02-25 14:20:00|94.08|91.2|93.36|90.48|94.36|91.48|93.16|90.28|0
1645799100000|2022-02-25 14:25:00|93.32|90.44|93.58|90.7|94.11|91.23|93.32|90.44|0
1645799400000|2022-02-25 14:30:00|93.71|90.83|91.59|88.71|95.22|92.34|91.39|88.51|0
1645799700000|2022-02-25 14:35:00|91.62|88.74|91.99|89.11|92.6|89.72|91.16|88.28|0
1645800000000|2022-02-25 14:40:00|92.09|89.21|94.39|91.51|94.43|91.55|91.25|88.37|0
1645800300000|2022-02-25 14:45:00|94.31|91.43|92.03|89.15|94.31|91.43|91.81|88.93|0
1645800600000|2022-02-25 14:50:00|92.24|89.36|93.47|90.59|93.66|90.78|91.62|88.74|0
1645800900000|2022-02-25 14:55:00|93.43|90.55|95.47|92.59|95.59|92.71|93.03|90.15|0
1645801200000|2022-02-25 15:00:00|95.37|92.49|95.49|92.61|96.36|93.48|94.54|91.66|0
1645801500000|2022-02-25 15:05:00|95.59|92.71|92.67|89.79|95.59|92.71|92.31|89.43|0
1645801800000|2022-02-25 15:10:00|92.71|89.83|93.26|90.38|93.88|91|91.92|89.04|0
1645802100000|2022-02-25 15:15:00|93.22|90.34|91.92|89.04|94.33|91.45|91.8|88.92|0
1645802400000|2022-02-25 15:20:00|91.96|89.08|91.02|88.14|92.74|89.86|90.44|87.56|0
1645802700000|2022-02-25 15:25:00|91.06|88.18|90.02|87.14|91.37|88.49|89.6|86.72|0
1645803000000|2022-02-25 15:30:00|89.9|87.02|90.36|87.48|90.82|87.94|89.6|86.72|0
1645803300000|2022-02-25 15:35:00|90.44|87.56|91.17|88.29|92.03|89.15|90.32|87.44|0
1645803600000|2022-02-25 15:40:00|91.05|88.17|88.94|86.06|91.05|88.17|88.94|86.06|0
1645803900000|2022-02-25 15:45:00|88.9|86.02|87.62|84.74|89.17|86.29|87.55|84.67|0
1645804200000|2022-02-25 15:50:00|87.66|84.78|90.91|88.03|92.05|89.17|87.32|84.44|0
1645804500000|2022-02-25 15:55:00|90.87|87.99|91.29|88.41|91.86|88.98|90.11|87.23|0
1645804800000|2022-02-25 16:00:00|91.14|88.26|90.01|87.13|92.35|89.47|89.94|87.06|0
1645805100000|2022-02-25 16:05:00|90.03|87.15|90.14|87.26|91.28|88.4|89.96|87.08|0
1645805400000|2022-02-25 16:10:00|90.07|87.19|88.86|85.98|90.41|87.53|88.34|85.46|0
1645805700000|2022-02-25 16:15:00|89.01|86.13|88.04|85.16|89.31|86.43|88.04|85.16|0
1645806000000|2022-02-25 16:20:00|87.93|85.05|85.48|82.6|88.01|85.13|85.19|82.31|0
1645806300000|2022-02-25 16:25:00|85.51|82.63|87.36|84.48|87.36|84.48|85.37|82.49|0
1645806600000|2022-02-25 16:30:00|86.54|83.66|85.26|82.38|86.87|83.99|85.09|82.21|0
1645806900000|2022-02-25 16:35:00|85.2|82.32|85.77|82.89|86.45|83.57|85.04|82.16|0
1645807200000|2022-02-25 16:40:00|85.86|82.98|85.89|83.01|86.3|83.42|85.34|82.46|0
1645807500000|2022-02-25 16:45:00|85.82|82.94|84.94|82.06|85.82|82.94|84.91|82.03|0
1645807800000|2022-02-25 16:50:00|84.87|81.99|84.34|81.46|85.34|82.46|84.22|81.34|0
1645808100000|2022-02-25 16:55:00|84.4|81.52|83.34|80.46|84.4|81.52|83.21|80.33|0
1645808400000|2022-02-25 17:00:00|83.32|80.44|83.82|80.94|83.82|80.94|82.96|80.08|0
1645808700000|2022-02-25 17:05:00|83.71|80.83|84.52|81.64|84.54|81.66|83.71|80.83|0
1645809000000|2022-02-25 17:10:00|84.46|81.58|84.93|82.05|84.93|82.05|83.92|81.04|0
1645809300000|2022-02-25 17:15:00|84.9|82.02|84.1|81.22|85.04|82.16|84.03|81.15|0
1645809600000|2022-02-25 17:20:00|84.12|81.24|85.11|82.23|85.35|82.47|84.1|81.22|0
1645809900000|2022-02-25 17:25:00|85.15|82.27|84.15|81.27|85.35|82.47|84.08|81.2|0
1645810200000|2022-02-25 17:30:00|84.12|81.24|83.54|80.66|84.12|81.24|83.4|80.52|0
1645810500000|2022-02-25 17:35:00|83.47|80.59|82.69|79.81|83.51|80.63|82.27|79.39|0
1645810800000|2022-02-25 17:40:00|82.66|79.78|82.34|79.46|82.73|79.85|82.27|79.39|0
1645811100000|2022-02-25 17:45:00|82.3|79.42|82.97|80.09|83.01|80.13|82.27|79.39|0
1645811400000|2022-02-25 17:50:00|82.99|80.11|84.14|81.26|84.15|81.27|82.99|80.11|0
1645811700000|2022-02-25 17:55:00|84.15|81.27|84.15|81.27|84.84|81.96|83.83|80.95|0
1645812000000|2022-02-25 18:00:00|84.22|81.34|83.81|80.93|84.48|81.6|83.38|80.5|0
1645812300000|2022-02-25 18:05:00|83.86|80.98|84.66|81.78|84.76|81.88|83.86|80.98|0
1645812600000|2022-02-25 18:10:00|84.62|81.74|84.62|81.74|85.57|82.69|84.51|81.63|0
1645812900000|2022-02-25 18:15:00|84.56|81.68|83.68|80.8|85.05|82.17|83.64|80.76|0
1645813200000|2022-02-25 18:20:00|83.61|80.73|83.75|80.87|84.29|81.41|83.6|80.72|0
1645813500000|2022-02-25 18:25:00|83.77|80.89|83.17|80.29|83.77|80.89|82.78|79.9|0
1645813800000|2022-02-25 18:30:00|83.1|80.22|82.67|79.79|83.14|80.26|82.39|79.51|0
1645814100000|2022-02-25 18:35:00|82.66|79.78|82.88|80|83.67|80.79|82.64|79.76|0
1645814400000|2022-02-25 18:40:00|82.87|79.99|81.72|78.84|82.87|79.99|81.65|78.77|0
1645814700000|2022-02-25 18:45:00|81.75|78.87|81.71|78.83|82.24|79.36|81.54|78.66|0
1645815000000|2022-02-25 18:50:00|81.75|78.87|82.13|79.25|82.13|79.25|81.57|78.69|0
1645815300000|2022-02-25 18:55:00|82.31|79.43|83.09|80.21|83.63|80.75|82.31|79.43|0
1645815600000|2022-02-25 19:00:00|82.98|80.1|82.34|79.46|83.95|81.07|81.99|79.11|0
1645815900000|2022-02-25 19:05:00|82.52|79.64|83.5|80.62|83.55|80.67|82.41|79.53|0
1645816200000|2022-02-25 19:10:00|83.43|80.55|83.62|80.74|84.27|81.39|83.16|80.28|0
1645816500000|2022-02-25 19:15:00|83.53|80.65|83.4|80.52|83.55|80.67|83.15|80.27|0
1645816800000|2022-02-25 19:20:00|83.47|80.59|82.03|79.15|83.62|80.74|82.03|79.15|0
1645817100000|2022-02-25 19:25:00|82.09|79.21|82.4|79.52|82.58|79.7|81.98|79.1|0
1645817400000|2022-02-25 19:30:00|82.19|79.31|83.72|80.84|83.97|81.09|81.73|78.85|0
1645817700000|2022-02-25 19:35:00|83.65|80.77|83.5|80.62|83.68|80.8|82.9|80.02|0
1645818000000|2022-02-25 19:40:00|83.47|80.59|83.21|80.33|84.15|81.27|82.97|80.09|0
1645818300000|2022-02-25 19:45:00|83.29|80.41|83.86|80.98|83.86|80.98|83.04|80.16|0
1645818600000|2022-02-25 19:50:00|83.97|81.09|84.47|81.59|85.31|82.43|83.75|80.87|0
1645818900000|2022-02-25 19:55:00|84.36|81.48|83.82|80.94|84.54|81.66|83.07|80.19|0
1645819200000|2022-02-25 20:00:00|83.91|81.03|84.76|81.88|85.12|82.24|83.89|81.01|0
1645819500000|2022-02-25 20:05:00|84.65|81.77|84.17|81.29|84.88|82|83.99|81.11|0
1645819800000|2022-02-25 20:10:00|84.21|81.33|84.69|81.81|85.27|82.39|83.89|81.01|0
1645820100000|2022-02-25 20:15:00|84.73|81.85|83.86|80.98|84.84|81.96|83.69|80.81|0
1645820400000|2022-02-25 20:20:00|83.79|80.91|82.97|80.09|84.11|81.23|82.58|79.7|0
1645820700000|2022-02-25 20:25:00|83.08|80.2|84.83|81.95|84.94|82.06|82.93|80.05|0
1645821000000|2022-02-25 20:30:00|84.65|81.77|84.97|82.09|84.97|82.09|83.93|81.05|0
1645821300000|2022-02-25 20:35:00|85.06|82.18|84.66|81.78|85.73|82.85|84.61|81.73|0
1645821600000|2022-02-25 20:40:00|84.68|81.8|84.32|81.44|85.22|82.34|83.71|80.83|0
1645821900000|2022-02-25 20:45:00|84.54|81.66|84.53|81.65|84.71|81.83|83.64|80.76|0
1645822200000|2022-02-25 20:50:00|83.93|81.05|83.71|80.83|84.64|81.76|83.14|80.26|0
1645822500000|2022-02-25 20:55:00|83.85|80.97|82.22|79.34|83.99|81.11|82.12|79.24|0
1645822800000|2022-02-25 21:00:00|82.05|79.17|82.4|79.52|82.4|79.52|81.77|78.89|0
1645823100000|2022-02-25 21:05:00|82.36|79.48|82.08|79.2|82.47|79.59|81.94|79.06|0
1645823400000|2022-02-25 21:10:00|82.11|79.23|82.32|79.44|82.32|79.44|81.83|78.95|0
1646035500000|2022-02-28 08:05:00|94.97|91.61|95.46|92.58|95.46|92.58|94.61|91.61|0
1646035800000|2022-02-28 08:10:00|95.5|92.62|96.45|93.57|96.83|93.95|94.67|91.79|0
1646036100000|2022-02-28 08:15:00|96.37|93.49|96.33|93.45|96.37|93.49|95.43|92.55|0
1646036400000|2022-02-28 08:20:00|96.29|93.41|96.93|94.05|97.01|94.13|95.73|92.85|0
1646036700000|2022-02-28 08:25:00|96.89|94.01|96.26|93.38|96.96|94.08|96.24|93.36|0
1646037000000|2022-02-28 08:30:00|96.28|93.4|97.2|94.32|97.26|94.38|96.2|93.32|0
1646037300000|2022-02-28 08:35:00|97.3|94.42|98.95|96.07|98.95|96.07|96.88|94|0
1646037600000|2022-02-28 08:40:00|98.89|96.01|99.46|96.58|99.93|97.05|98.51|95.63|0
1646037900000|2022-02-28 08:45:00|99.42|96.54|99.32|96.44|99.97|97.09|99.03|96.15|0
1646038200000|2022-02-28 08:50:00|99.34|96.46|98.89|96.01|99.48|96.6|98.81|95.93|0
1646038500000|2022-02-28 08:55:00|98.91|96.03|98.72|95.84|99.13|96.25|98.52|95.64|0
1646038800000|2022-02-28 09:00:00|98.64|95.76|97.43|94.55|98.88|96|97.18|94.3|0
1646039100000|2022-02-28 09:05:00|97.4|94.52|94.69|91.81|97.4|94.52|94.59|91.71|0
1646039400000|2022-02-28 09:10:00|94.67|91.79|95.24|92.36|95.4|92.52|94.36|91.48|0
1646039700000|2022-02-28 09:15:00|95.2|92.32|99.92|97.04|99.92|97.04|95.2|92.32|0
1646040000000|2022-02-28 09:20:00|99.98|97.1|101.22|98.34|101.39|98.51|99.68|96.8|0
1646040300000|2022-02-28 09:25:00|101.24|98.36|101.67|98.79|102.04|99.16|101|98.12|0
1646040600000|2022-02-28 09:30:00|101.69|98.81|101.71|98.83|102.37|99.49|101.57|98.69|0
1646040900000|2022-02-28 09:35:00|101.63|98.75|101.52|98.64|102.33|99.45|101.44|98.56|0
1646041200000|2022-02-28 09:40:00|101.54|98.66|100.56|97.68|101.79|98.91|100.5|97.62|0
1646041500000|2022-02-28 09:45:00|100.54|97.66|100.44|97.56|100.7|97.82|100.09|97.21|0
1646041800000|2022-02-28 09:50:00|100.48|97.6|100.25|97.37|100.86|97.98|99.63|96.75|0
1646042100000|2022-02-28 09:55:00|100.19|97.31|100.43|97.55|100.84|97.96|99.76|96.88|0
1646042400000|2022-02-28 10:00:00|100.53|97.65|100.25|97.37|100.59|97.71|99.74|96.86|0
1646042700000|2022-02-28 10:05:00|100.13|97.25|99.57|96.69|101.43|98.55|98.7|95.82|0
1646043000000|2022-02-28 10:10:00|99.61|96.73|99.6|96.72|100.09|97.21|99.5|96.62|0
1646043300000|2022-02-28 10:15:00|99.65|96.77|99.68|96.8|99.79|96.91|99.3|96.42|0
1646043600000|2022-02-28 10:20:00|99.5|96.62|99.1|96.22|99.87|96.99|99.01|96.13|0
1646043900000|2022-02-28 10:25:00|99.05|96.17|100.13|97.25|100.23|97.35|99.05|96.17|0
1646044200000|2022-02-28 10:30:00|100.15|97.27|99.58|96.7|100.88|98|99.54|96.66|0
1646044500000|2022-02-28 10:35:00|99.62|96.74|100.49|97.61|101.27|98.39|99.25|96.37|0
1646044800000|2022-02-28 10:40:00|100.51|97.63|100|97.12|100.84|97.96|99.9|97.02|0
1646045100000|2022-02-28 10:45:00|99.94|97.06|98.54|95.66|100.04|97.16|98.48|95.6|0
1646045400000|2022-02-28 10:50:00|98.44|95.56|98.38|95.5|98.76|95.88|98.38|95.5|0
1646045700000|2022-02-28 10:55:00|98.4|95.52|98.12|95.24|99|96.12|98.04|95.16|0
1646046000000|2022-02-28 11:00:00|98.14|95.26|97.92|95.04|98.32|95.44|96.63|93.75|0
1646046300000|2022-02-28 11:05:00|97.84|94.96|97.96|95.08|98.24|95.36|97.64|94.76|0
1646046600000|2022-02-28 11:10:00|98.31|95.43|98.29|95.41|98.33|95.45|97.34|94.46|0
1646046900000|2022-02-28 11:15:00|98.25|95.37|99.25|96.37|99.25|96.37|98.25|95.37|0
1646047200000|2022-02-28 11:20:00|99.21|96.33|98.67|95.79|99.27|96.39|98.63|95.75|0
1646047500000|2022-02-28 11:25:00|98.71|95.83|99.23|96.35|99.45|96.57|98.49|95.61|0
1646047800000|2022-02-28 11:30:00|99.27|96.39|99.08|96.2|99.43|96.55|98.99|96.11|0
1646048100000|2022-02-28 11:35:00|99.15|96.27|98.68|95.8|99.47|96.59|98.34|95.46|0
1646048400000|2022-02-28 11:40:00|98.7|95.82|99.18|96.3|99.36|96.48|98.58|95.7|0
1646048700000|2022-02-28 11:45:00|99.22|96.34|99.38|96.5|99.64|96.76|98.94|96.06|0
1646049000000|2022-02-28 11:50:00|99.26|96.38|99.4|96.52|99.8|96.92|99|96.12|0
1646049300000|2022-02-28 11:55:00|99.38|96.5|98.85|95.97|99.48|96.6|98.21|95.33|0
1646049600000|2022-02-28 12:00:00|98.89|96.01|98.71|95.83|98.93|96.05|98.07|95.19|0
1646049900000|2022-02-28 12:05:00|98.73|95.85|98.21|95.33|98.73|95.85|98.05|95.17|0
1646050200000|2022-02-28 12:10:00|98.19|95.31|97.29|94.41|98.53|95.65|97.15|94.27|0
1646050500000|2022-02-28 12:15:00|97.35|94.47|96.83|93.95|97.85|94.97|96.82|93.94|0
1646050800000|2022-02-28 12:20:00|96.8|93.92|95.27|92.39|96.89|94.01|95.07|92.19|0
1646051100000|2022-02-28 12:25:00|95.29|92.41|94.35|91.47|98.56|95.68|93.34|90.46|0
1646051400000|2022-02-28 12:30:00|94.43|91.55|95.15|92.27|95.39|92.51|94.12|91.24|0
1646051700000|2022-02-28 12:35:00|95.21|92.33|95.32|92.44|95.7|92.82|94.98|92.1|0
1646052000000|2022-02-28 12:40:00|95.35|92.47|95.78|92.9|96.25|93.37|94.55|91.67|0
1646052300000|2022-02-28 12:45:00|95.75|92.87|95.45|92.57|96.24|93.36|95.3|92.42|0
1646052600000|2022-02-28 12:50:00|95.49|92.61|94.94|92.06|95.65|92.77|94.94|92.06|0
1646052900000|2022-02-28 12:55:00|94.89|92.01|97.35|94.47|98.13|95.25|94.89|92.01|0
1646053200000|2022-02-28 13:00:00|97.45|94.57|97.33|94.45|98.47|95.59|96.51|93.63|0
1646053500000|2022-02-28 13:05:00|97.37|94.49|97.31|94.43|97.69|94.81|97.07|94.19|0
1646053800000|2022-02-28 13:10:00|97.09|94.21|97.78|94.9|97.78|94.9|96.89|94.01|0
1646054100000|2022-02-28 13:15:00|97.76|94.88|97.44|94.56|97.88|95|97.25|94.37|0
1646054400000|2022-02-28 13:20:00|97.48|94.6|97.42|94.54|97.86|94.98|97.26|94.38|0
1646054700000|2022-02-28 13:25:00|97.5|94.62|97.08|94.2|97.7|94.82|97.04|94.16|0
1646055000000|2022-02-28 13:30:00|97.02|94.14|98.35|95.47|98.61|95.73|96.49|93.61|0
1646055300000|2022-02-28 13:35:00|98.37|95.49|99.12|96.24|99.12|96.24|98.25|95.37|0
1646055600000|2022-02-28 13:40:00|99.18|96.3|99.5|96.62|99.86|96.98|98.73|95.85|0
1646055900000|2022-02-28 13:45:00|99.34|96.46|98.41|95.53|99.44|96.56|98.41|95.53|0
1646056200000|2022-02-28 13:50:00|98.45|95.57|98.01|95.13|98.49|95.61|97.05|94.17|0
1646056500000|2022-02-28 13:55:00|97.97|95.09|98.48|95.6|98.61|95.73|97.89|95.01|0
1646056800000|2022-02-28 14:00:00|98.56|95.68|97.52|94.64|98.97|96.09|97.36|94.48|0
1646057100000|2022-02-28 14:05:00|97.5|94.62|97.12|94.24|97.68|94.8|97.12|94.24|0
1646057400000|2022-02-28 14:10:00|97.04|94.16|97.04|94.16|97.64|94.76|96.8|93.92|0
1646057700000|2022-02-28 14:15:00|96.92|94.04|96.9|94.02|97.04|94.16|96.29|93.41|0
1646058000000|2022-02-28 14:20:00|96.88|94|97.43|94.55|97.43|94.55|96.68|93.8|0
1646058300000|2022-02-28 14:25:00|97.47|94.59|97.31|94.43|97.47|94.59|96.64|93.76|0
1646058600000|2022-02-28 14:30:00|97.39|94.51|96.48|93.6|97.63|94.75|95.54|92.66|0
1646058900000|2022-02-28 14:35:00|96.44|93.56|94.91|92.03|96.44|93.56|94.16|91.28|0
1646059200000|2022-02-28 14:40:00|95.07|92.19|94.86|91.98|96.76|93.88|94.31|91.43|0
1646059500000|2022-02-28 14:45:00|94.99|92.11|94.64|91.76|95.54|92.66|93.77|90.89|0
1646059800000|2022-02-28 14:50:00|94.72|91.84|94.06|91.18|95.07|92.19|93.21|90.33|0
1646060100000|2022-02-28 14:55:00|94.13|91.25|93.48|90.6|94.56|91.68|93.13|90.25|0
1646060400000|2022-02-28 15:00:00|93.32|90.44|94.54|91.66|94.61|91.73|92.94|90.06|0
1646060700000|2022-02-28 15:05:00|94.27|91.39|95|92.12|95.51|92.63|93.84|90.96|0
1646061000000|2022-02-28 15:10:00|95.04|92.16|95.74|92.86|96.06|93.18|94.53|91.65|0
1646061300000|2022-02-28 15:15:00|95.84|92.96|96.37|93.49|96.73|93.85|95.53|92.65|0
1646061600000|2022-02-28 15:20:00|96.29|93.41|95.05|92.17|96.37|93.49|94.54|91.66|0
1646061900000|2022-02-28 15:25:00|94.93|92.05|93.98|91.1|95.61|92.73|93.52|90.64|0
1646062200000|2022-02-28 15:30:00|94.06|91.18|93.05|90.17|94.06|91.18|91.98|89.1|0
1646062500000|2022-02-28 15:35:00|93.07|90.19|91.03|88.15|93.09|90.21|90.84|87.96|0
1646062800000|2022-02-28 15:40:00|90.96|88.08|89.22|86.34|92.26|89.38|89.11|86.23|0
1646063100000|2022-02-28 15:45:00|89.28|86.4|89.93|87.05|90|87.12|88.89|86.01|0
1646063400000|2022-02-28 15:50:00|89.95|87.07|89.76|86.88|90.26|87.38|89.03|86.15|0
1646063700000|2022-02-28 15:55:00|89.7|86.82|88.52|85.64|89.7|86.82|88.04|85.16|0
1646064000000|2022-02-28 16:00:00|88.56|85.68|88.08|85.2|88.78|85.9|87.68|84.8|0
1646064300000|2022-02-28 16:05:00|88.12|85.24|88.5|85.62|88.85|85.97|88.08|85.2|0
1646064600000|2022-02-28 16:10:00|88.48|85.6|88.78|85.9|89.19|86.31|87.93|85.05|0
1646064900000|2022-02-28 16:15:00|88.67|85.79|87.56|84.68|88.78|85.9|87.11|84.23|0
1646065200000|2022-02-28 16:20:00|87.67|84.79|86.47|83.59|87.67|84.79|86.47|83.59|0
1646065500000|2022-02-28 16:25:00|86.5|83.62|85.62|82.74|87.93|85.05|85.37|82.49|0
1646065800000|2022-02-28 16:30:00|85.65|82.77|85.79|82.91|85.87|82.99|84.97|82.09|0
1646066100000|2022-02-28 16:35:00|85.69|82.81|87.4|84.52|87.4|84.52|85.51|82.63|0
1646066400000|2022-02-28 16:40:00|87.25|84.37|87.03|84.15|87.8|84.92|86.78|83.9|0
1646066700000|2022-02-28 16:45:00|86.99|84.11|88.11|85.23|88.47|85.59|86.96|84.08|0
1646067000000|2022-02-28 16:50:00|88.05|85.17|87.74|84.86|88.45|85.57|87.68|84.8|0
1646067300000|2022-02-28 16:55:00|87.72|84.84|86.81|83.93|87.72|84.84|86.63|83.75|0
1646067600000|2022-02-28 17:00:00|86.88|84|87.06|84.18|87.13|84.25|86.39|83.51|0
1646067900000|2022-02-28 17:05:00|87.08|84.2|89.45|86.57|89.59|86.71|86.95|84.07|0
1646068200000|2022-02-28 17:10:00|89.59|86.71|90.45|87.57|90.76|87.88|89.41|86.53|0
1646068500000|2022-02-28 17:15:00|90.42|87.54|90.23|87.35|91.09|88.21|90.11|87.23|0
1646068800000|2022-02-28 17:20:00|90.34|87.46|91.2|88.32|91.43|88.55|89.85|86.97|0
1646069100000|2022-02-28 17:25:00|91.19|88.31|90.71|87.83|91.19|88.31|90.6|87.72|0
1646069400000|2022-02-28 17:30:00|90.86|87.98|91.31|88.43|91.81|88.93|90.37|87.49|0
1646069700000|2022-02-28 17:35:00|91.29|88.41|92.23|89.35|92.23|89.35|91.16|88.28|0
1646070000000|2022-02-28 17:40:00|92.17|89.29|92.91|90.03|92.97|90.09|91.88|89|0
1646070300000|2022-02-28 17:45:00|93.03|90.15|92.6|89.72|93.69|90.81|92.6|89.72|0
1646070600000|2022-02-28 17:50:00|92.68|89.8|93.3|90.42|93.82|90.94|92.45|89.57|0
1646070900000|2022-02-28 17:55:00|93.22|90.34|92.48|89.6|93.76|90.88|92.48|89.6|0
1646071200000|2022-02-28 18:00:00|92.52|89.64|91.38|88.5|92.64|89.76|91.04|88.16|0
1646071500000|2022-02-28 18:05:00|91.22|88.34|89.29|86.41|91.57|88.69|87.76|84.88|0
1646071800000|2022-02-28 18:10:00|89.36|86.48|89.36|86.48|89.7|86.82|88.69|85.81|0
1646072100000|2022-02-28 18:15:00|89.29|86.41|91.28|88.4|91.51|88.63|89.21|86.33|0
1646072400000|2022-02-28 18:20:00|91.4|88.52|92.08|89.2|92.58|89.7|91.36|88.48|0
1646072700000|2022-02-28 18:25:00|92.16|89.28|92.6|89.72|94.37|91.49|92.07|89.19|0
1646073000000|2022-02-28 18:30:00|92.63|89.75|93.02|90.14|93.5|90.62|92.17|89.29|0
1646073300000|2022-02-28 18:35:00|93.05|90.17|92.32|89.44|93.52|90.64|92.17|89.29|0
1646073600000|2022-02-28 18:40:00|92.25|89.37|92.67|89.79|92.86|89.98|91.6|88.72|0
1646073900000|2022-02-28 18:45:00|92.59|89.71|92.13|89.25|93.47|90.59|92.13|89.25|0
1646074200000|2022-02-28 18:50:00|92.19|89.31|91.06|88.18|92.19|89.31|90.71|87.83|0
1646074500000|2022-02-28 18:55:00|91.18|88.3|91.38|88.5|91.97|89.09|90.91|88.03|0
1646074800000|2022-02-28 19:00:00|91.48|88.6|95.06|92.18|95.06|92.18|91.48|88.6|0
1646075100000|2022-02-28 19:05:00|94.87|91.99|96.64|93.76|96.68|93.8|94.69|91.81|0
1646075400000|2022-02-28 19:10:00|96.6|93.72|93.99|91.11|97.36|94.48|93.99|91.11|0
1646075700000|2022-02-28 19:15:00|94.06|91.18|93.32|90.44|94.83|91.95|93.17|90.29|0
1646076000000|2022-02-28 19:20:00|93.16|90.28|97.33|94.45|97.33|94.45|93.16|90.28|0
1646076300000|2022-02-28 19:25:00|97.21|94.33|96.84|93.96|97.28|94.4|96.21|93.33|0
1646076600000|2022-02-28 19:30:00|96.8|93.92|97.02|94.14|97.52|94.64|96.25|93.37|0
1646076900000|2022-02-28 19:35:00|96.9|94.02|96.82|93.94|97.16|94.28|95.49|92.61|0
1646077200000|2022-02-28 19:40:00|96.94|94.06|94.45|91.57|96.96|94.08|94.08|91.2|0
1646077500000|2022-02-28 19:45:00|94.55|91.67|95.29|92.41|95.65|92.77|94.32|91.44|0
1646077800000|2022-02-28 19:50:00|95.06|92.18|94.7|91.82|95.45|92.57|94.62|91.74|0
1646078100000|2022-02-28 19:55:00|94.74|91.86|94.11|91.23|94.78|91.9|93.46|90.58|0
1646078400000|2022-02-28 20:00:00|94.08|91.2|94.54|91.66|94.66|91.78|93.92|91.04|0
1646078700000|2022-02-28 20:05:00|94.6|91.72|94.36|91.48|96.11|93.23|94.11|91.23|0
1646079000000|2022-02-28 20:10:00|94.46|91.58|95.32|92.44|95.79|92.91|94.38|91.5|0
1646079300000|2022-02-28 20:15:00|94.97|92.09|94.22|91.34|95.48|92.6|93.8|90.92|0
1646079600000|2022-02-28 20:20:00|94.18|91.3|92.32|89.44|95.03|92.15|92.32|89.44|0
1646079900000|2022-02-28 20:25:00|92.36|89.48|92.66|89.78|92.93|90.05|91.75|88.87|0
1646080200000|2022-02-28 20:30:00|92.74|89.86|94.6|91.72|94.6|91.72|92.74|89.86|0
1646080500000|2022-02-28 20:35:00|94.56|91.68|96.82|93.94|98.27|95.39|94.48|91.6|0
1646080800000|2022-02-28 20:40:00|96.86|93.98|93.92|91.04|96.86|93.98|93.73|90.85|0
1646081100000|2022-02-28 20:45:00|93.94|91.06|90.71|87.83|93.94|91.06|89.25|86.37|0
1646081400000|2022-02-28 20:50:00|90.4|87.52|88.91|86.03|92.17|89.29|88.91|86.03|0
1646081700000|2022-02-28 20:55:00|88.76|85.88|87.73|84.85|89.09|86.21|87.44|84.56|0
1646082000000|2022-02-28 21:00:00|88.02|85.14|87.73|84.85|88.31|85.43|87.62|84.74|0
1646082300000|2022-02-28 21:05:00|87.83|84.95|88.38|85.5|88.61|85.73|87.54|84.66|0
1646082600000|2022-02-28 21:10:00|88.31|85.43|87.98|85.1|88.38|85.5|87.61|84.73|0
1646082900000|2022-02-28 21:15:00|88.18|84.82|87.85|84.49|88.18|84.82|87.74|84.38|0
1646083200000|2022-02-28 21:20:00|87.83|84.47|88.03|84.67|88.07|84.71|87.81|84.45|0
1646083500000|2022-02-28 21:25:00|87.98|84.62|87.97|84.61|88.18|84.82|87.92|84.56|0
1646083800000|2022-02-28 21:30:00|87.99|84.63|87.92|84.56|87.99|84.63|87.73|84.37|0
1646084100000|2022-02-28 21:35:00|87.95|84.59|87.73|84.37|87.95|84.59|87.73|84.37|0
1646084400000|2022-02-28 21:40:00|87.77|84.41|87.8|84.44|87.84|84.48|87.75|84.39|0
1646084700000|2022-02-28 21:45:00|87.84|84.48|87.84|84.48|87.84|84.48|87.76|84.4|0
1646085000000|2022-02-28 21:50:00|87.8|84.44|87.76|84.4|87.84|84.48|87.65|84.29|0
1646085300000|2022-02-28 21:55:00|87.8|84.44|87.82|84.46|87.83|84.47|87.78|84.42|0
1646085600000|2022-02-28 22:00:00|87.85|84.49|87.87|84.51|87.96|84.6|87.83|84.47|0
1646085900000|2022-02-28 22:05:00|87.96|84.6|87.95|84.59|87.98|84.62|87.87|84.51|0
1646086200000|2022-02-28 22:10:00|88.01|84.65|88|84.64|88.05|84.69|87.98|84.62|0
1646086500000|2022-02-28 22:15:00|87.99|84.63|87.96|84.6|87.99|84.63|87.96|84.6|0
1646086800000|2022-02-28 22:20:00|87.98|84.62|87.98|84.62|88.01|84.65|87.92|84.56|0
1646087100000|2022-02-28 22:25:00|87.99|84.63|87.98|84.62|88.04|84.68|87.97|84.61|0
1646087400000|2022-02-28 22:30:00|88.04|84.68|88.06|84.7|88.09|84.73|88.01|84.65|0
1646087700000|2022-02-28 22:35:00|88.05|84.69|88.08|84.72|88.1|84.74|88.02|84.66|0
1646088000000|2022-02-28 22:40:00|88.07|84.71|88.17|84.81|88.18|84.82|88.06|84.7|0
1646088300000|2022-02-28 22:45:00|88.14|84.78|88.07|84.71|88.15|84.79|88.07|84.71|0
1646088600000|2022-02-28 22:50:00|88.08|84.72|88.18|84.82|88.22|84.86|88|84.64|0
1646088900000|2022-02-28 22:55:00|88.17|84.81|88.14|84.78|88.18|84.82|88.14|84.78|0
1646089200000|2022-02-28 23:00:00|87.97|84.61|87.72|84.36|88.3|84.94|87.72|84.36|0
1646089500000|2022-02-28 23:05:00|87.66|84.3|87.73|84.37|87.75|84.39|87.48|84.12|0
1646089800000|2022-02-28 23:10:00|87.68|84.32|88|84.64|88.22|84.86|87.68|84.32|0
1646090100000|2022-02-28 23:15:00|88.02|84.66|87.91|84.55|88.04|84.68|87.55|84.19|0
1646090400000|2022-02-28 23:20:00|87.97|84.61|87.32|83.96|88.04|84.68|87.22|83.86|0
1646090700000|2022-02-28 23:25:00|87.36|84|87.54|84.18|87.67|84.31|87.25|83.89|0
1646091000000|2022-02-28 23:30:00|87.5|84.14|86.96|83.6|87.6|84.24|86.81|83.45|0
1646091300000|2022-02-28 23:35:00|86.92|83.56|86.69|83.33|86.92|83.56|86.49|83.13|0
1646091600000|2022-02-28 23:40:00|86.68|83.32|86.9|83.54|87.01|83.65|86.67|83.31|0
1646091900000|2022-02-28 23:45:00|86.88|83.52|86.9|83.54|87.12|83.76|86.77|83.41|0
1646092200000|2022-02-28 23:50:00|86.84|83.48|86.25|82.89|86.84|83.48|86.08|82.72|0
1646092500000|2022-02-28 23:55:00|86.26|82.9|86.73|83.37|86.73|83.37|86.15|82.79|0
1646092800000|2022-03-01 00:00:00|86.69|83.33|86.69|83.33|86.69|83.33|86.3|82.94|0
1646093100000|2022-03-01 00:05:00|86.71|83.35|87.49|84.13|87.49|84.13|86.71|83.35|0
1646093400000|2022-03-01 00:10:00|87.43|84.07|87.01|83.65|87.45|84.09|86.94|83.58|0
1646093700000|2022-03-01 00:15:00|86.98|83.62|86.72|83.36|87.01|83.65|86.51|83.15|0
1646094000000|2022-03-01 00:20:00|86.76|83.4|87.03|83.67|87.21|83.85|86.67|83.31|0
1646094300000|2022-03-01 00:25:00|87.08|83.72|86.79|83.43|87.1|83.74|86.77|83.41|0
1646094600000|2022-03-01 00:30:00|86.81|83.45|87.17|83.81|87.26|83.9|86.68|83.32|0
1646094900000|2022-03-01 00:35:00|87.13|83.77|87.29|83.93|87.4|84.04|87|83.64|0
1646095200000|2022-03-01 00:40:00|87.26|83.9|87.47|84.11|87.58|84.22|86.97|83.61|0
1646095500000|2022-03-01 00:45:00|87.46|84.1|88.74|85.38|88.87|85.51|87.42|84.06|0
1646095800000|2022-03-01 00:50:00|88.75|85.39|88.16|84.8|88.75|85.39|88.02|84.66|0
1646096100000|2022-03-01 00:55:00|88.13|84.77|87.87|84.51|88.18|84.82|87.72|84.36|0
1646096400000|2022-03-01 01:00:00|87.85|84.49|87.92|84.56|88.33|84.97|87.61|84.25|0
1646096700000|2022-03-01 01:05:00|87.9|84.54|87.46|84.1|88.05|84.69|87.28|83.92|0
1646097000000|2022-03-01 01:10:00|87.48|84.12|87.46|84.1|87.61|84.25|87.39|84.03|0
1646097300000|2022-03-01 01:15:00|87.42|84.06|87.62|84.26|87.9|84.54|87.42|84.06|0
1646097600000|2022-03-01 01:20:00|87.71|84.35|87.35|83.99|87.71|84.35|87.2|83.84|0
1646097900000|2022-03-01 01:25:00|87.31|83.95|87.16|83.8|87.71|84.35|87.16|83.8|0
1646098200000|2022-03-01 01:30:00|87.18|83.82|86.84|83.48|87.2|83.84|86.76|83.4|0
1646098500000|2022-03-01 01:35:00|86.82|83.46|86.91|83.55|87.16|83.8|86.8|83.44|0
1646098800000|2022-03-01 01:40:00|86.96|83.6|87.01|83.65|87.16|83.8|86.87|83.51|0
1646099100000|2022-03-01 01:45:00|86.94|83.58|87.94|84.58|87.99|84.63|86.94|83.58|0
1646099400000|2022-03-01 01:50:00|87.88|84.52|87.77|84.41|88.01|84.65|87.63|84.27|0
1646099700000|2022-03-01 01:55:00|87.76|84.4|88.21|84.85|88.21|84.85|87.7|84.34|0
1646100000000|2022-03-01 02:00:00|88.17|84.81|87.84|84.48|88.25|84.89|87.84|84.48|0
1646100300000|2022-03-01 02:05:00|87.86|84.5|87.99|84.63|88.01|84.65|87.77|84.41|0
1646100600000|2022-03-01 02:10:00|88.01|84.65|88.68|85.32|88.79|85.43|88.01|84.65|0
1646100900000|2022-03-01 02:15:00|88.72|85.36|88.42|85.06|88.72|85.36|88.33|84.97|0
1646101200000|2022-03-01 02:20:00|88.44|85.08|88.38|85.02|88.49|85.13|88.26|84.9|0
1646101500000|2022-03-01 02:25:00|88.37|85.01|88.66|85.3|88.79|85.43|88.27|84.91|0
1646101800000|2022-03-01 02:30:00|88.64|85.28|88.79|85.43|88.79|85.43|88.38|85.02|0
1646102100000|2022-03-01 02:35:00|88.75|85.39|88.93|85.57|88.93|85.57|88.53|85.17|0
1646102400000|2022-03-01 02:40:00|88.97|85.61|88.67|85.31|89.26|85.9|88.65|85.29|0
1646102700000|2022-03-01 02:45:00|88.65|85.29|88.61|85.25|88.69|85.33|88.49|85.13|0
1646103000000|2022-03-01 02:50:00|88.63|85.27|88.11|84.75|88.71|85.35|88.04|84.68|0
1646103300000|2022-03-01 02:55:00|88.1|84.74|88.08|84.72|88.24|84.88|88.04|84.68|0
1646103600000|2022-03-01 03:00:00|88.04|84.68|88.04|84.68|88.19|84.83|88.04|84.68|0
1646103900000|2022-03-01 03:05:00|88.06|84.7|88.44|85.08|88.7|85.34|88.04|84.68|0
1646104200000|2022-03-01 03:10:00|88.48|85.12|88.51|85.15|88.62|85.26|88.27|84.91|0
1646104500000|2022-03-01 03:15:00|88.47|85.11|88.4|85.04|88.49|85.13|88.29|84.93|0
1646104800000|2022-03-01 03:20:00|88.42|85.06|88.43|85.07|88.62|85.26|88.36|85|0
1646105100000|2022-03-01 03:25:00|88.42|85.06|88.32|84.96|88.54|85.18|88.28|84.92|0
1646105400000|2022-03-01 03:30:00|88.3|84.94|88.36|85|88.43|85.07|88.14|84.78|0
1646105700000|2022-03-01 03:35:00|88.37|85.01|88.08|84.72|88.39|85.03|88.06|84.7|0
1646106000000|2022-03-01 03:40:00|88.06|84.7|88.61|85.25|88.68|85.32|87.99|84.63|0
1646106300000|2022-03-01 03:45:00|88.59|85.23|88.35|84.99|88.66|85.3|88.28|84.92|0
1646106600000|2022-03-01 03:50:00|88.33|84.97|88.31|84.95|88.46|85.1|88.27|84.91|0
1646106900000|2022-03-01 03:55:00|88.33|84.97|88.38|85.02|88.42|85.06|88.31|84.95|0
1646107200000|2022-03-01 04:00:00|88.34|84.98|88.36|85|88.42|85.06|88.18|84.82|0
1646107500000|2022-03-01 04:05:00|88.34|84.98|88.19|84.83|88.45|85.09|88.08|84.72|0
1646107800000|2022-03-01 04:10:00|88.16|84.8|88.19|84.83|88.41|85.05|88.03|84.67|0
1646108100000|2022-03-01 04:15:00|88.23|84.87|88.59|85.23|88.59|85.23|88.17|84.81|0
1646108400000|2022-03-01 04:20:00|88.61|85.25|88.15|84.79|88.63|85.27|88.1|84.74|0
1646108700000|2022-03-01 04:25:00|88.17|84.81|88.15|84.79|88.26|84.9|88|84.64|0
1646109000000|2022-03-01 04:30:00|88.17|84.81|88.04|84.68|88.24|84.88|88.04|84.68|0
1646109300000|2022-03-01 04:35:00|88.06|84.7|88.14|84.78|88.22|84.86|88.04|84.68|0
1646109600000|2022-03-01 04:40:00|88.18|84.82|88.05|84.69|88.33|84.97|88.03|84.67|0
1646109900000|2022-03-01 04:45:00|88.03|84.67|87.68|84.32|88.07|84.71|87.56|84.2|0
1646110200000|2022-03-01 04:50:00|87.67|84.31|87.77|84.41|87.79|84.43|87.54|84.18|0
1646110500000|2022-03-01 04:55:00|87.79|84.43|87.62|84.26|87.86|84.5|87.59|84.23|0
1646110800000|2022-03-01 05:00:00|87.7|84.34|87.81|84.45|87.86|84.5|87.59|84.23|0
1646111100000|2022-03-01 05:05:00|87.77|84.41|87.88|84.52|87.91|84.55|87.71|84.35|0
1646111400000|2022-03-01 05:10:00|87.95|84.59|88.5|85.14|88.54|85.18|87.95|84.59|0
1646111700000|2022-03-01 05:15:00|88.52|85.16|88.9|85.54|88.98|85.62|88.46|85.1|0
1646112000000|2022-03-01 05:20:00|88.83|85.47|88.68|85.32|88.94|85.58|88.57|85.21|0
1646112300000|2022-03-01 05:25:00|88.7|85.34|88.36|85|88.94|85.58|88.31|84.95|0
1646112600000|2022-03-01 05:30:00|88.4|85.04|88.27|84.91|88.53|85.17|88.11|84.75|0
1646112900000|2022-03-01 05:35:00|88.21|84.85|88.12|84.76|88.23|84.87|87.94|84.58|0
1646113200000|2022-03-01 05:40:00|88.19|84.83|87.81|84.45|88.23|84.87|87.79|84.43|0
1646113500000|2022-03-01 05:45:00|87.83|84.47|88.17|84.81|88.19|84.83|87.79|84.43|0
1646113800000|2022-03-01 05:50:00|88.15|84.79|88.15|84.79|88.3|84.94|88.04|84.68|0
1646114100000|2022-03-01 05:55:00|88.11|84.75|87.93|84.57|88.11|84.75|87.75|84.39|0
1646114400000|2022-03-01 06:00:00|87.95|84.59|87.6|84.24|87.98|84.62|87.6|84.24|0
1646114700000|2022-03-01 06:05:00|87.63|84.27|87.38|84.02|87.74|84.38|87.27|83.91|0
1646115000000|2022-03-01 06:10:00|87.4|84.04|87.58|84.22|87.85|84.49|87.4|84.04|0
1646115300000|2022-03-01 06:15:00|87.56|84.2|87.41|84.05|87.68|84.32|87.17|83.81|0
1646115600000|2022-03-01 06:20:00|87.28|83.92|87.01|83.65|87.46|84.1|87.01|83.65|0
1646115900000|2022-03-01 06:25:00|86.97|83.61|86.57|83.21|87.24|83.88|86.5|83.14|0
1646116200000|2022-03-01 06:30:00|86.55|83.19|86.43|83.07|86.57|83.21|86.35|82.99|0
1646116500000|2022-03-01 06:35:00|86.32|82.96|86.42|83.06|86.6|83.24|86.25|82.89|0
1646116800000|2022-03-01 06:40:00|86.39|83.03|86.35|82.99|86.39|83.03|86.1|82.74|0
1646117100000|2022-03-01 06:45:00|86.33|82.97|86.47|83.11|86.67|83.31|86.13|82.77|0
1646117400000|2022-03-01 06:50:00|86.46|83.1|86.58|83.22|86.63|83.27|86.2|82.84|0
1646117700000|2022-03-01 06:55:00|86.6|83.24|86.24|82.88|86.67|83.31|86.16|82.8|0
1646118000000|2022-03-01 07:00:00|86.34|82.98|86.11|82.75|86.49|83.13|85.86|82.5|0
1646118300000|2022-03-01 07:05:00|86.13|82.77|83.92|80.56|86.16|82.8|83.59|80.23|0
1646118600000|2022-03-01 07:10:00|83.84|80.48|84.57|81.21|84.64|81.28|83.75|80.39|0
1646118900000|2022-03-01 07:15:00|84.55|81.19|84.39|81.03|84.57|81.21|84.1|80.74|0
1646119200000|2022-03-01 07:20:00|84.38|81.02|84.36|81|84.52|81.16|84.11|80.75|0
1646119500000|2022-03-01 07:25:00|84.37|81.01|85.51|82.15|88.01|84.65|84.33|80.97|0
1646119800000|2022-03-01 07:30:00|85.55|82.19|85.76|82.4|86.08|82.72|85.48|82.12|0
1646120100000|2022-03-01 07:35:00|85.72|82.36|85.65|82.29|86.06|82.7|85.65|82.29|0
1646120400000|2022-03-01 07:40:00|85.63|82.27|85.61|82.25|85.72|82.36|85.44|82.08|0
1646120700000|2022-03-01 07:45:00|85.59|82.23|85.52|82.16|85.93|82.57|85.18|81.82|0
1646121000000|2022-03-01 07:50:00|85.43|82.07|85.82|82.46|85.82|82.46|85.1|81.74|0
1646121300000|2022-03-01 07:55:00|85.78|82.42|85.49|82.13|86.1|82.74|85.42|82.06|0
1646121600000|2022-03-01 08:00:00|85.46|82.1|84.92|81.56|86.06|82.7|84.92|81.56|0
1646121900000|2022-03-01 08:05:00|84.94|81.58|84.29|81.41|84.94|81.78|83.8|80.92|0
1646122200000|2022-03-01 08:10:00|84.36|81.48|84.93|82.05|85.03|82.15|84.08|81.2|0
1646122500000|2022-03-01 08:15:00|84.96|82.08|85.17|82.29|85.46|82.58|84.93|82.05|0
1646122800000|2022-03-01 08:20:00|85.1|82.22|86.75|83.87|87.08|84.2|84.75|81.87|0
1646123100000|2022-03-01 08:25:00|86.72|83.84|85.74|82.86|86.75|83.87|85.52|82.64|0
1646123400000|2022-03-01 08:30:00|85.78|82.9|85.33|82.45|86.17|83.29|85.33|82.45|0
1646123700000|2022-03-01 08:35:00|85.38|82.5|86.03|83.15|86.33|83.45|85.1|82.22|0
1646124000000|2022-03-01 08:40:00|86.1|83.22|86.4|83.52|86.6|83.72|85.63|82.75|0
1646124300000|2022-03-01 08:45:00|86.44|83.56|87.44|84.56|87.47|84.59|86.06|83.18|0
1646124600000|2022-03-01 08:50:00|87.4|84.52|87.92|85.04|88.43|85.55|86.8|83.92|0
1646124900000|2022-03-01 08:55:00|87.99|85.11|87.44|84.56|88.19|85.31|87.29|84.41|0
1646125200000|2022-03-01 09:00:00|87.51|84.63|87.22|84.34|87.69|84.81|86.98|84.1|0
1646125500000|2022-03-01 09:05:00|87.16|84.28|88.57|85.69|89.02|86.14|87.15|84.27|0
1646125800000|2022-03-01 09:10:00|88.54|85.66|89.05|86.17|89.16|86.28|88.54|85.66|0
1646126100000|2022-03-01 09:15:00|89.09|86.21|89.01|86.13|89.2|86.32|88.42|85.54|0
1646126400000|2022-03-01 09:20:00|88.98|86.1|89.61|86.73|89.89|87.01|88.72|85.84|0
1646126700000|2022-03-01 09:25:00|89.72|86.84|91.21|88.33|91.5|88.62|88.43|85.55|0
1646127000000|2022-03-01 09:30:00|91.34|88.46|91|88.12|91.5|88.62|90.74|87.86|0
1646127300000|2022-03-01 09:35:00|91.04|88.16|91.19|88.31|91.49|88.61|90.8|87.92|0
1646127600000|2022-03-01 09:40:00|91.11|88.23|92.14|89.26|92.36|89.48|91.04|88.16|0
1646127900000|2022-03-01 09:45:00|92.19|89.31|91.7|88.82|92.29|89.41|91.49|88.61|0
1646128200000|2022-03-01 09:50:00|91.64|88.76|92.59|89.71|92.9|90.02|91.6|88.72|0
1646128500000|2022-03-01 09:55:00|92.63|89.75|92.47|89.59|92.9|90.02|92.24|89.36|0
1646128800000|2022-03-01 10:00:00|92.51|89.63|92.95|90.07|93.35|90.47|92.28|89.4|0
1646129100000|2022-03-01 10:05:00|92.91|90.03|93.51|90.63|93.85|90.97|92.91|90.03|0
1646129400000|2022-03-01 10:10:00|93.56|90.68|93.31|90.43|93.85|90.97|93.21|90.33|0
1646129700000|2022-03-01 10:15:00|93.29|90.41|94.2|91.32|94.22|91.34|92.5|89.62|0
1646130000000|2022-03-01 10:20:00|94.23|91.35|94.7|91.82|94.83|91.95|94.2|91.32|0
1646130300000|2022-03-01 10:25:00|94.68|91.8|95.02|92.14|95.24|92.36|94.54|91.66|0
1646130600000|2022-03-01 10:30:00|95.08|92.2|95.47|92.59|96.22|93.34|95.02|92.14|0
1646130900000|2022-03-01 10:35:00|95.59|92.71|95.98|93.1|96.35|93.47|95.45|92.57|0
1646131200000|2022-03-01 10:40:00|95.92|93.04|94.46|91.58|96.04|93.16|94.32|91.44|0
1646131500000|2022-03-01 10:45:00|94.53|91.65|94.34|91.46|96.64|93.76|94.28|91.4|0
1646131800000|2022-03-01 10:50:00|94.38|91.5|93.81|90.93|94.83|91.95|93.58|90.7|0
1646132100000|2022-03-01 10:55:00|93.83|90.95|93.71|90.83|94.23|91.35|93.67|90.79|0
1646132400000|2022-03-01 11:00:00|93.79|90.91|94.36|91.48|94.5|91.62|93.79|90.91|0
1646132700000|2022-03-01 11:05:00|94.32|91.44|94.65|91.77|94.65|91.77|94.09|91.21|0
1646133000000|2022-03-01 11:10:00|94.67|91.79|94.71|91.83|95.39|92.51|94.51|91.63|0
1646133300000|2022-03-01 11:15:00|94.78|91.9|94.45|91.57|95.02|92.14|94.2|91.32|0
1646133600000|2022-03-01 11:20:00|94.39|91.51|94.22|91.34|94.51|91.63|93.62|90.74|0
1646133900000|2022-03-01 11:25:00|94.2|91.32|94.35|91.47|94.35|91.47|93.62|90.74|0
1646134200000|2022-03-01 11:30:00|94.31|91.43|93.69|90.81|94.58|91.7|93.35|90.47|0
1646134500000|2022-03-01 11:35:00|93.73|90.85|94.15|91.27|94.31|91.43|93.69|90.81|0
1646134800000|2022-03-01 11:40:00|94.19|91.31|95.16|92.28|95.24|92.36|93.96|91.08|0
1646135100000|2022-03-01 11:45:00|95.1|92.22|95.82|92.94|95.84|92.96|94.85|91.97|0
1646135400000|2022-03-01 11:50:00|95.78|92.9|96.76|93.88|97|94.12|95.55|92.67|0
1646135700000|2022-03-01 11:55:00|96.72|93.84|97.16|94.28|97.4|94.52|94.73|91.85|0
1646136000000|2022-03-01 12:00:00|97.11|94.23|96.14|93.26|97.24|94.36|96.14|93.26|0
1646136300000|2022-03-01 12:05:00|96.12|93.24|95.93|93.05|96.22|93.34|95.14|92.26|0
1646136600000|2022-03-01 12:10:00|95.95|93.07|96.34|93.46|96.42|93.54|95.86|92.98|0
1646136900000|2022-03-01 12:15:00|96.38|93.5|97.25|94.37|97.25|94.37|96.38|93.5|0
1646137200000|2022-03-01 12:20:00|97.21|94.33|95.99|93.11|97.21|94.33|95.89|93.01|0
1646137500000|2022-03-01 12:25:00|96.14|93.26|94.82|91.94|96.59|93.71|94.74|91.86|0
1646137800000|2022-03-01 12:30:00|94.93|92.05|95.13|92.25|95.59|92.71|94.93|92.05|0
1646138100000|2022-03-01 12:35:00|95.24|92.36|96.17|93.29|96.21|93.33|95.24|92.36|0
1646138400000|2022-03-01 12:40:00|96.23|93.35|96.72|93.84|97.08|94.2|96.17|93.29|0
1646138700000|2022-03-01 12:45:00|96.68|93.8|96.21|93.33|97|94.12|96.17|93.29|0
1646139000000|2022-03-01 12:50:00|96.23|93.35|96.88|94|96.95|94.07|96.01|93.13|0
1646139300000|2022-03-01 12:55:00|96.84|93.96|96.24|93.36|97.15|94.27|96.05|93.17|0
1646139600000|2022-03-01 13:00:00|96.4|93.52|96.89|94.01|97.31|94.43|96.2|93.32|0
1646139900000|2022-03-01 13:05:00|96.83|93.95|96.55|93.67|97.23|94.35|96.42|93.54|0
1646140200000|2022-03-01 13:10:00|96.67|93.79|95.7|92.82|96.83|93.95|95.58|92.7|0
1646140500000|2022-03-01 13:15:00|95.74|92.86|95.27|92.39|95.91|93.03|94.96|92.08|0
1646140800000|2022-03-01 13:20:00|95.34|92.46|95.98|93.1|96.37|93.49|95.34|92.46|0
1646141100000|2022-03-01 13:25:00|95.9|93.02|94|91.12|96|93.12|93.87|90.99|0
1646141400000|2022-03-01 13:30:00|93.98|91.1|93.72|90.84|95.34|92.46|93.38|90.5|0
1646141700000|2022-03-01 13:35:00|93.64|90.76|93.46|90.58|94.48|91.6|93.38|90.5|0
1646142000000|2022-03-01 13:40:00|93.38|90.5|92.07|89.19|93.38|90.5|92.05|89.17|0
1646142300000|2022-03-01 13:45:00|92|89.12|91.67|88.79|92.58|89.7|91.64|88.76|0
1646142600000|2022-03-01 13:50:00|91.71|88.83|90.99|88.11|92.01|89.13|90.21|87.33|0
1646142900000|2022-03-01 13:55:00|91.01|88.13|91.82|88.94|91.82|88.94|90.73|87.85|0
1646143200000|2022-03-01 14:00:00|91.74|88.86|92.3|89.42|92.42|89.54|91.59|88.71|0
1646143500000|2022-03-01 14:05:00|92.27|89.39|92.11|89.23|92.32|89.44|91.74|88.86|0
1646143800000|2022-03-01 14:10:00|92.15|89.27|92.41|89.53|92.6|89.72|92.08|89.2|0
1646144100000|2022-03-01 14:15:00|92.36|89.48|92.56|89.68|92.56|89.68|91.94|89.06|0
1646144400000|2022-03-01 14:20:00|92.49|89.61|92.18|89.3|92.56|89.68|91.99|89.11|0
1646144700000|2022-03-01 14:25:00|92.14|89.26|92.52|89.64|92.52|89.64|91.31|88.43|0
1646145000000|2022-03-01 14:30:00|92.48|89.6|90.79|87.91|92.48|89.6|90.79|87.91|0
1646145300000|2022-03-01 14:35:00|90.71|87.83|90.04|87.16|90.77|87.89|89.38|86.5|0
1646145600000|2022-03-01 14:40:00|90.08|87.2|91.38|88.5|91.65|88.77|89.82|86.94|0
1646145900000|2022-03-01 14:45:00|91.04|88.16|91.9|89.02|92.74|89.86|90.9|88.02|0
1646146200000|2022-03-01 14:50:00|91.87|88.99|94.04|91.16|94.91|92.03|91.68|88.8|0
1646146500000|2022-03-01 14:55:00|93.76|90.88|94.54|91.66|94.83|91.95|93.37|90.49|0
1646146800000|2022-03-01 15:00:00|93.93|91.05|94.63|91.75|95.21|92.33|92.31|89.43|0
1646147100000|2022-03-01 15:05:00|94.67|91.79|95.09|92.21|95.37|92.49|93.79|90.91|0
1646147400000|2022-03-01 15:10:00|95.33|92.45|95.87|92.99|96.49|93.61|95.33|92.45|0
1646147700000|2022-03-01 15:15:00|96.02|93.14|93.42|90.54|96.02|93.14|93.38|90.5|0
1646148000000|2022-03-01 15:20:00|93.23|90.35|93.63|90.75|94.03|91.15|92.16|89.28|0
1646148300000|2022-03-01 15:25:00|93.53|90.65|93.59|90.71|94.39|91.51|92.88|90|0
1646148600000|2022-03-01 15:30:00|93.37|90.49|94.56|91.68|94.68|91.8|92.82|89.94|0
1646148900000|2022-03-01 15:35:00|94.49|91.61|95.03|92.15|95.03|92.15|93.79|90.91|0
1646149200000|2022-03-01 15:40:00|95.07|92.19|97.78|94.9|97.92|95.04|94.99|92.11|0
1646149500000|2022-03-01 15:45:00|97.74|94.86|97.15|94.27|98.14|95.26|97.03|94.15|0
1646149800000|2022-03-01 15:50:00|97.19|94.31|96.71|93.83|97.46|94.58|96.24|93.36|0
1646150100000|2022-03-01 15:55:00|96.59|93.71|97.5|94.62|97.9|95.02|96.59|93.71|0
1646150400000|2022-03-01 16:00:00|97.76|94.88|96.87|93.99|97.9|95.02|96.46|93.58|0
1646150700000|2022-03-01 16:05:00|96.85|93.97|97.67|94.79|97.91|95.03|96.61|93.73|0
1646151000000|2022-03-01 16:10:00|97.65|94.77|96.37|93.49|97.71|94.83|96.18|93.3|0
1646151300000|2022-03-01 16:15:00|96.34|93.46|97.79|94.91|97.9|95.02|96.14|93.26|0
1646151600000|2022-03-01 16:20:00|97.9|95.02|96.67|93.79|98|95.12|96.2|93.32|0
1646151900000|2022-03-01 16:25:00|96.74|93.86|97.65|94.77|98.12|95.24|96.63|93.75|0
1646152200000|2022-03-01 16:30:00|97.61|94.73|101.47|98.59|101.6|98.72|97.61|94.73|0
1646152500000|2022-03-01 16:35:00|101.41|98.53|101.76|98.88|102.04|99.16|101.15|98.27|0
1646152800000|2022-03-01 16:40:00|101.57|98.69|101.8|98.92|102.21|99.33|101.19|98.31|0
1646153100000|2022-03-01 16:45:00|101.74|98.86|103.27|100.39|104.02|101.14|101.74|98.86|0
1646153400000|2022-03-01 16:50:00|103.11|100.23|106.68|103.8|107.01|104.13|102.09|99.21|0
1646153700000|2022-03-01 16:55:00|106.61|103.73|106.93|104.05|107.86|104.98|106.61|103.73|0
1646154000000|2022-03-01 17:00:00|106.97|104.09|107.77|104.89|107.85|104.97|106.84|103.96|0
1646154300000|2022-03-01 17:05:00|107.68|104.8|109.56|106.44|109.69|106.57|107.22|104.3|0
1646154600000|2022-03-01 17:10:00|109.69|106.57|109.88|106.76|112.01|108.89|109.6|106.48|0
1646154900000|2022-03-01 17:15:00|109.95|106.83|106.43|103.31|110.61|107.49|106.01|102.89|0
1646155200000|2022-03-01 17:20:00|106.38|103.26|106.97|103.85|107.41|104.29|106.28|103.16|0
1646155500000|2022-03-01 17:25:00|106.93|103.81|107.22|104.1|108.15|105.03|106.68|103.56|0
1646155800000|2022-03-01 17:30:00|107.43|104.31|106.86|103.74|107.81|104.69|106.25|103.13|0
1646156100000|2022-03-01 17:35:00|106.84|103.72|105.94|102.82|107.68|104.56|105.79|102.67|0
1646156400000|2022-03-01 17:40:00|105.9|102.78|104.62|101.5|105.9|102.78|104.62|101.5|0
1646156700000|2022-03-01 17:45:00|104.54|101.42|104.23|101.11|105.37|102.25|103.72|100.6|0
1646157000000|2022-03-01 17:50:00|104.25|101.13|104.43|101.31|104.74|101.62|103.61|100.49|0
1646157300000|2022-03-01 17:55:00|104.33|101.21|103.96|100.84|104.91|101.79|103.71|100.59|0
1646157600000|2022-03-01 18:00:00|104.08|100.96|105.12|102|105.62|102.5|103.06|99.94|0
1646157900000|2022-03-01 18:05:00|105.25|102.13|106.12|103|106.79|103.67|105|101.88|0
1646158200000|2022-03-01 18:10:00|106.2|103.08|107.71|104.59|108.07|104.95|106.07|102.95|0
1646158500000|2022-03-01 18:15:00|107.69|104.57|108.89|105.77|108.93|105.81|107.6|104.48|0
1646158800000|2022-03-01 18:20:00|108.93|105.81|109.65|106.53|109.65|106.53|108.33|105.21|0
1646159100000|2022-03-01 18:25:00|109.78|106.66|112.45|109.33|112.45|109.33|109.46|106.34|0
1646159400000|2022-03-01 18:30:00|112.43|109.31|112.05|108.93|112.66|109.54|111.38|108.26|0
1646159700000|2022-03-01 18:35:00|112.31|109.19|110.86|107.74|112.53|109.41|110.8|107.68|0
1646160000000|2022-03-01 18:40:00|110.93|107.81|111.49|108.37|111.85|108.73|110.71|107.59|0
1646160300000|2022-03-01 18:45:00|111.53|108.41|111.76|108.64|112.39|109.27|110.45|107.33|0
1646160600000|2022-03-01 18:50:00|111.83|108.71|111.9|108.78|113.67|110.55|111.57|108.45|0
1646160900000|2022-03-01 18:55:00|111.99|108.87|111.85|108.73|112.42|109.3|111.21|108.09|0
1646161200000|2022-03-01 19:00:00|111.81|108.69|112.34|109.22|113.82|110.7|111.64|108.52|0
1646161500000|2022-03-01 19:05:00|112.56|109.44|112.02|108.9|112.78|109.66|111.53|108.41|0
1646161800000|2022-03-01 19:10:00|112.1|108.98|112.32|109.2|112.93|109.81|111.89|108.77|0
1646162100000|2022-03-01 19:15:00|112.3|109.18|111.04|107.92|113.47|110.35|111.02|107.9|0
1646162400000|2022-03-01 19:20:00|111.06|107.94|109.12|106|111.49|108.37|109.12|106|0
1646162700000|2022-03-01 19:25:00|109.08|105.96|108.87|105.75|109.46|106.34|108.53|105.41|0
1646163000000|2022-03-01 19:30:00|108.91|105.79|109.33|106.21|109.71|106.59|108.74|105.62|0
1646163300000|2022-03-01 19:35:00|109.2|106.08|107.56|104.44|109.41|106.29|107.47|104.35|0
1646163600000|2022-03-01 19:40:00|107.73|104.61|107.43|104.31|108.1|104.98|107.31|104.19|0
1646163900000|2022-03-01 19:45:00|107.56|104.44|108.65|105.53|108.94|105.82|107.47|104.35|0
1646164200000|2022-03-01 19:50:00|108.77|105.65|110.04|106.92|110.72|107.6|108.65|105.53|0
1646164500000|2022-03-01 19:55:00|110|106.88|110.08|106.96|110.56|107.44|109.55|106.43|0
1646164800000|2022-03-01 20:00:00|110.04|106.92|107.5|104.38|110.43|107.31|107.42|104.3|0
1646165100000|2022-03-01 20:05:00|107.15|104.03|105.66|102.54|107.75|104.63|104.35|101.23|0
1646165400000|2022-03-01 20:10:00|105.58|102.46|106.57|103.45|107.2|104.08|105.37|102.25|0
1646165700000|2022-03-01 20:15:00|106.41|103.29|108.21|105.09|108.35|105.23|106.41|103.29|0
1646166000000|2022-03-01 20:20:00|108.16|105.04|108.08|104.96|108.84|105.72|107.87|104.75|0
1646166300000|2022-03-01 20:25:00|108.16|105.04|110.24|107.12|110.24|107.12|108.03|104.91|0
1646166600000|2022-03-01 20:30:00|110.49|107.37|109.77|106.65|112.16|109.04|108.39|105.27|0
1646166900000|2022-03-01 20:35:00|109.94|106.82|109.9|106.78|110.5|107.38|109.47|106.35|0
1646167200000|2022-03-01 20:40:00|109.98|106.86|111.35|108.23|111.44|108.32|109.09|105.97|0
1646167500000|2022-03-01 20:45:00|111.27|108.15|113.01|109.89|113.01|109.89|111.22|108.1|0
1646167800000|2022-03-01 20:50:00|113.29|110.17|110.95|107.83|114.02|110.9|110.95|107.83|0
1646168100000|2022-03-01 20:55:00|111.08|107.96|110.39|107.27|111.99|108.87|109.48|106.36|0
1646168400000|2022-03-01 21:00:00|109.97|106.85|108.78|105.66|109.97|106.85|108.61|105.49|0
1646168700000|2022-03-01 21:05:00|108.69|105.57|106.3|103.18|108.86|105.74|106.26|103.14|0
1646169000000|2022-03-01 21:10:00|106.34|103.22|107.39|104.27|108.06|104.94|106.34|103.22|0
1646169300000|2022-03-01 21:15:00|107.61|103.97|107.81|104.17|108.05|104.41|107.58|103.94|0
1646169600000|2022-03-01 21:20:00|107.79|104.15|108.06|104.42|108.15|104.51|107.56|103.92|0
1646169900000|2022-03-01 21:25:00|108.04|104.4|107.91|104.27|108.04|104.4|107.48|103.84|0
1646170200000|2022-03-01 21:30:00|107.89|104.25|108.08|104.44|108.08|104.44|107.53|103.89|0
1646170500000|2022-03-01 21:35:00|108.06|104.42|108.12|104.48|108.22|104.58|107.58|103.94|0
1646170800000|2022-03-01 21:40:00|108.14|104.5|108.45|104.81|108.56|104.92|108.14|104.5|0
1646171100000|2022-03-01 21:45:00|108.37|104.73|108.32|104.68|108.56|104.92|108.2|104.56|0
1646171400000|2022-03-01 21:50:00|108.3|104.66|108.11|104.47|108.34|104.7|107.92|104.28|0
1646171700000|2022-03-01 21:55:00|108.09|104.45|108.15|104.51|108.34|104.7|107.84|104.2|0
1646172000000|2022-03-01 22:00:00|107.98|104.34|108.21|104.57|108.21|104.57|107.83|104.19|0
1646172300000|2022-03-01 22:05:00|108.26|104.62|108.46|104.82|108.61|104.97|108.21|104.57|0
1646172600000|2022-03-01 22:10:00|108.52|104.88|108.55|104.91|108.65|105.01|108.51|104.87|0
1646172900000|2022-03-01 22:15:00|108.5|104.86|108.52|104.88|108.52|104.88|108.49|104.85|0
1646173200000|2022-03-01 22:20:00|108.5|104.86|108.59|104.95|108.6|104.96|108.46|104.82|0
1646173500000|2022-03-01 22:25:00|108.58|104.94|108.59|104.95|108.6|104.96|108.58|104.94|0
1646173800000|2022-03-01 22:30:00|108.65|105.01|108.66|105.02|108.66|105.02|108.63|104.99|0
1646174100000|2022-03-01 22:35:00|108.68|105.04|108.62|104.98|108.7|105.06|108.6|104.96|0
1646174400000|2022-03-01 22:40:00|108.63|104.99|108.59|104.95|108.64|105|108.56|104.92|0
1646174700000|2022-03-01 22:45:00|108.56|104.92|108.48|104.84|108.61|104.97|108.32|104.68|0
1646175000000|2022-03-01 22:50:00|108.39|104.75|108.36|104.72|108.39|104.75|108.29|104.65|0
1646175300000|2022-03-01 22:55:00|108.34|104.7|108.53|104.89|108.64|105|108.34|104.7|0
1646175600000|2022-03-01 23:00:00|108.08|104.44|108.79|105.15|108.86|105.22|108.08|104.44|0
1646175900000|2022-03-01 23:05:00|108.75|105.11|108.69|105.05|108.77|105.13|108.08|104.44|0
1646176200000|2022-03-01 23:10:00|108.62|104.98|108.39|104.75|108.98|105.34|108.39|104.75|0
1646176500000|2022-03-01 23:15:00|108.41|104.77|108.49|104.85|108.72|105.08|108.26|104.62|0
1646176800000|2022-03-01 23:20:00|108.34|104.7|108.47|104.83|108.55|104.91|107.99|104.35|0
1646177100000|2022-03-01 23:25:00|108.49|104.85|108.53|104.89|108.76|105.12|108.21|104.57|0
1646177400000|2022-03-01 23:30:00|108.49|104.85|107.44|103.8|108.49|104.85|107.44|103.8|0
1646177700000|2022-03-01 23:35:00|107.4|103.76|107.39|103.75|107.6|103.96|107.02|103.38|0
1646178000000|2022-03-01 23:40:00|107.41|103.77|107.6|103.96|107.87|104.23|107.35|103.71|0
1646178300000|2022-03-01 23:45:00|107.56|103.92|107.87|104.23|107.89|104.25|107.49|103.85|0
1646178600000|2022-03-01 23:50:00|107.91|104.27|107.68|104.04|107.99|104.35|107.62|103.98|0
1646178900000|2022-03-01 23:55:00|107.59|103.95|106.95|103.31|107.61|103.97|106.9|103.26|0
1646179200000|2022-03-02 00:00:00|107.01|103.37|107.21|103.57|107.57|103.93|106.88|103.24|0
1646179500000|2022-03-02 00:05:00|107.23|103.59|106.86|103.22|107.23|103.59|106.65|103.01|0
1646179800000|2022-03-02 00:10:00|106.9|103.26|106.86|103.22|107.15|103.51|106.81|103.17|0
1646180100000|2022-03-02 00:15:00|106.88|103.24|106.25|102.61|107|103.36|105.98|102.34|0
1646180400000|2022-03-02 00:20:00|106.23|102.59|106.39|102.75|106.56|102.92|106.15|102.51|0
1646180700000|2022-03-02 00:25:00|106.31|102.67|106.48|102.84|106.56|102.92|106.19|102.55|0
1646181000000|2022-03-02 00:30:00|106.52|102.88|107.22|103.58|107.33|103.69|106.39|102.75|0
1646181300000|2022-03-02 00:35:00|107.28|103.64|107.43|103.79|107.55|103.91|107.01|103.37|0
1646181600000|2022-03-02 00:40:00|107.41|103.77|107.07|103.43|107.55|103.91|106.91|103.27|0
1646181900000|2022-03-02 00:45:00|107.09|103.45|106.96|103.32|107.11|103.47|106.51|102.87|0
1646182200000|2022-03-02 00:50:00|106.92|103.28|106.71|103.07|107.13|103.49|106.55|102.91|0
1646182500000|2022-03-02 00:55:00|106.73|103.09|106.67|103.03|106.84|103.2|106.57|102.93|0
1646182800000|2022-03-02 01:00:00|106.63|102.99|106.96|103.32|106.98|103.34|106.01|102.37|0
1646183100000|2022-03-02 01:05:00|107|103.36|107.25|103.61|107.52|103.88|106.46|102.82|0
1646183400000|2022-03-02 01:10:00|107.18|103.54|106.97|103.33|107.45|103.81|106.75|103.11|0
1646183700000|2022-03-02 01:15:00|106.95|103.31|106.91|103.27|106.99|103.35|106.77|103.13|0
1646184000000|2022-03-02 01:20:00|107.24|103.6|107.66|104.02|107.78|104.14|106.74|103.1|0
1646184300000|2022-03-02 01:25:00|107.7|104.06|107.47|103.83|107.89|104.25|107.38|103.74|0
1646184600000|2022-03-02 01:30:00|107.57|103.93|106.28|102.64|107.65|104.01|106.24|102.6|0
1646184900000|2022-03-02 01:35:00|106.26|102.62|106.77|103.13|106.77|103.13|106.11|102.47|0
1646185200000|2022-03-02 01:40:00|106.75|103.11|107.61|103.97|107.71|104.07|106.57|102.93|0
1646185500000|2022-03-02 01:45:00|107.63|103.99|107.46|103.82|107.81|104.17|107.06|103.42|0
1646185800000|2022-03-02 01:50:00|107.48|103.84|108.15|104.51|108.32|104.68|107.35|103.71|0
1646186100000|2022-03-02 01:55:00|108.17|104.53|107.72|104.08|108.23|104.59|107.62|103.98|0
1646186400000|2022-03-02 02:00:00|107.77|104.13|108.52|104.88|108.69|105.05|107.72|104.08|0
1646186700000|2022-03-02 02:05:00|108.5|104.86|108.27|104.63|108.52|104.88|108.06|104.42|0
1646187000000|2022-03-02 02:10:00|108.2|104.56|108.52|104.88|108.68|105.04|107.89|104.25|0
1646187300000|2022-03-02 02:15:00|108.5|104.86|108.66|105.02|109.53|105.89|108.47|104.83|0
1646187600000|2022-03-02 02:20:00|108.77|105.13|108.68|105.04|108.77|105.13|107.88|104.24|0
1646187900000|2022-03-02 02:25:00|108.64|105|108.21|104.57|108.76|105.12|108.13|104.49|0
1646188200000|2022-03-02 02:30:00|108.24|104.6|108.09|104.45|108.55|104.91|107.81|104.17|0
1646188500000|2022-03-02 02:35:00|108.04|104.4|107.83|104.19|108.19|104.55|107.54|103.9|0
1646188800000|2022-03-02 02:40:00|107.87|104.23|109.16|105.52|109.31|105.67|107.77|104.13|0
1646189100000|2022-03-02 02:45:00|109.18|105.54|109.05|105.41|109.22|105.58|108.58|104.94|0
1646189400000|2022-03-02 02:50:00|108.9|105.26|108.54|104.9|108.92|105.28|108.41|104.77|0
1646189700000|2022-03-02 02:55:00|108.5|104.86|107.91|104.27|108.71|105.07|107.72|104.08|0
1646190000000|2022-03-02 03:00:00|107.93|104.29|107.23|103.59|107.93|104.29|107.11|103.47|0
1646190300000|2022-03-02 03:05:00|107.21|103.57|107.32|103.68|107.53|103.89|107.15|103.51|0
1646190600000|2022-03-02 03:10:00|107.34|103.7|106.81|103.17|107.52|103.88|106.67|103.03|0
1646190900000|2022-03-02 03:15:00|106.86|103.22|107.21|103.57|107.38|103.74|106.77|103.13|0
1646191200000|2022-03-02 03:20:00|107.19|103.55|107.73|104.09|108.02|104.38|107.14|103.5|0
1646191500000|2022-03-02 03:25:00|107.69|104.05|108.1|104.46|108.21|104.57|107.56|103.92|0
1646191800000|2022-03-02 03:30:00|108.06|104.42|108.06|104.42|108.23|104.59|107.83|104.19|0
1646192100000|2022-03-02 03:35:00|108|104.36|107.91|104.27|108.52|104.88|107.8|104.16|0
1646192400000|2022-03-02 03:40:00|107.93|104.29|108.16|104.52|108.2|104.56|107.89|104.25|0
1646192700000|2022-03-02 03:45:00|108.14|104.5|107.46|103.82|108.24|104.6|107.32|103.68|0
1646193000000|2022-03-02 03:50:00|107.51|103.87|107.46|103.82|107.57|103.93|107.3|103.66|0
1646193300000|2022-03-02 03:55:00|107.38|103.74|107.38|103.74|107.46|103.82|107.25|103.61|0
1646193600000|2022-03-02 04:00:00|107.25|103.61|106.62|102.98|107.61|103.97|106.5|102.86|0
1646193900000|2022-03-02 04:05:00|106.64|103|106.98|103.34|107.33|103.69|106.64|103|0
1646194200000|2022-03-02 04:10:00|106.95|103.31|106.95|103.31|107.06|103.42|106.66|103.02|0
1646194500000|2022-03-02 04:15:00|106.83|103.19|106.51|102.87|106.83|103.19|106.32|102.68|0
1646194800000|2022-03-02 04:20:00|106.45|102.81|106.9|103.26|106.9|103.26|106.45|102.81|0
1646195100000|2022-03-02 04:25:00|106.93|103.29|106.82|103.18|107.05|103.41|106.78|103.14|0
1646195400000|2022-03-02 04:30:00|106.78|103.14|106.78|103.14|106.9|103.26|106.57|102.93|0
1646195700000|2022-03-02 04:35:00|106.86|103.22|106.48|102.84|106.94|103.3|106.26|102.62|0
1646196000000|2022-03-02 04:40:00|106.44|102.8|106.56|102.92|106.56|102.92|106.31|102.67|0
1646196300000|2022-03-02 04:45:00|106.52|102.88|106.35|102.71|106.6|102.96|106.27|102.63|0
1646196600000|2022-03-02 04:50:00|106.33|102.69|105.94|102.3|106.33|102.69|105.69|102.05|0
1646196900000|2022-03-02 04:55:00|105.96|102.32|105.68|102.04|106.02|102.38|105.64|102|0
1646197200000|2022-03-02 05:00:00|105.66|102.02|105.87|102.23|106|102.36|105.66|102.02|0
1646197500000|2022-03-02 05:05:00|105.79|102.15|105.76|102.12|105.93|102.29|105.6|101.96|0
1646197800000|2022-03-02 05:10:00|105.72|102.08|105.84|102.2|105.89|102.25|105.64|102|0
1646198100000|2022-03-02 05:15:00|105.82|102.18|104.85|101.21|105.99|102.35|104.65|101.01|0
1646198400000|2022-03-02 05:20:00|104.89|101.25|105.34|101.7|105.34|101.7|104.89|101.25|0
1646198700000|2022-03-02 05:25:00|105.36|101.72|104.89|101.25|105.36|101.72|104.85|101.21|0
1646199000000|2022-03-02 05:30:00|104.93|101.29|105.05|101.41|105.11|101.47|104.6|100.96|0
1646199300000|2022-03-02 05:35:00|105.03|101.39|105.03|101.39|105.24|101.6|104.93|101.29|0
1646199600000|2022-03-02 05:40:00|105.01|101.37|105.38|101.74|105.52|101.88|104.86|101.22|0
1646199900000|2022-03-02 05:45:00|105.36|101.72|105.29|101.65|105.39|101.75|105|101.36|0
1646200200000|2022-03-02 05:50:00|105.25|101.61|104.98|101.34|105.33|101.69|104.88|101.24|0
1646200500000|2022-03-02 05:55:00|105|101.36|105.66|102.02|105.66|102.02|104.94|101.3|0
1646200800000|2022-03-02 06:00:00|105.6|101.96|106.15|102.51|106.15|102.51|105.37|101.73|0
1646201100000|2022-03-02 06:05:00|106.11|102.47|105.94|102.3|106.11|102.47|105.63|101.99|0
1646201400000|2022-03-02 06:10:00|105.9|102.26|105.86|102.22|106.11|102.47|105.49|101.85|0
1646201700000|2022-03-02 06:15:00|105.84|102.2|105.57|101.93|105.98|102.34|105.3|101.66|0
1646202000000|2022-03-02 06:20:00|105.52|101.88|106.6|102.96|106.6|102.96|105.5|101.86|0
1646202300000|2022-03-02 06:25:00|106.56|102.92|106.58|102.94|106.7|103.06|106.33|102.69|0
1646202600000|2022-03-02 06:30:00|106.62|102.98|106.28|102.64|106.62|102.98|106.24|102.6|0
1646202900000|2022-03-02 06:35:00|106.26|102.62|106.45|102.81|106.63|102.99|106.16|102.52|0
1646203200000|2022-03-02 06:40:00|106.36|102.72|106.67|103.03|107.01|103.37|106.32|102.68|0
1646203500000|2022-03-02 06:45:00|106.7|103.06|107.21|103.57|107.34|103.7|106.65|103.01|0
1646203800000|2022-03-02 06:50:00|107.17|103.53|107.76|104.12|107.95|104.31|106.98|103.34|0
1646204100000|2022-03-02 06:55:00|107.82|104.18|108.03|104.39|108.6|104.96|107.76|104.12|0
1646204400000|2022-03-02 07:00:00|108.01|104.37|110.02|106.38|110.13|106.49|107.63|103.99|0
1646204700000|2022-03-02 07:05:00|110|106.36|112.47|108.83|112.74|109.1|109.81|106.17|0
1646205000000|2022-03-02 07:10:00|112.39|108.75|113.13|109.49|113.13|109.49|111.74|108.1|0
1646205300000|2022-03-02 07:15:00|113.17|109.53|113.82|110.18|114|110.36|112.54|108.9|0
1646205600000|2022-03-02 07:20:00|113.8|110.16|113.71|110.07|114.13|110.49|113.21|109.57|0
1646205900000|2022-03-02 07:25:00|113.69|110.05|112.75|109.11|113.82|110.18|112.51|108.87|0
1646206200000|2022-03-02 07:30:00|112.79|109.15|111.34|107.7|112.79|109.15|111.28|107.64|0
1646206500000|2022-03-02 07:35:00|111.43|107.79|111.64|108|112.03|108.39|111.34|107.7|0
1646206800000|2022-03-02 07:40:00|111.4|107.76|111.55|107.91|112.03|108.39|111.4|107.76|0
1646207100000|2022-03-02 07:45:00|111.46|107.82|111.55|107.91|112.5|108.86|111.23|107.59|0
1646207400000|2022-03-02 07:50:00|111.63|107.99|112.11|108.47|112.91|109.27|111.29|107.65|0
1646207700000|2022-03-02 07:55:00|112.15|108.51|111.5|107.86|112.41|108.77|111.39|107.75|0
1646208000000|2022-03-02 08:00:00|111.09|107.45|111.15|107.51|111.46|107.82|110.04|106.4|0
1646208300000|2022-03-02 08:05:00|110.64|107.52|112.23|109.11|112.6|109.48|110.64|107.52|0
1646208600000|2022-03-02 08:10:00|112.21|109.09|110.65|107.53|112.25|109.13|110.2|107.08|0
1646208900000|2022-03-02 08:15:00|110.63|107.51|108.63|105.51|110.78|107.66|108.63|105.51|0
1646209200000|2022-03-02 08:20:00|108.71|105.59|106.66|103.54|109.03|105.91|106.58|103.46|0
1646209500000|2022-03-02 08:25:00|106.49|103.37|107.33|104.21|107.33|104.21|106.49|103.37|0
1646209800000|2022-03-02 08:30:00|107.28|104.16|107.3|104.18|107.62|104.5|106.78|103.66|0
1646210100000|2022-03-02 08:35:00|107.24|104.12|107.61|104.49|108.16|105.04|106.82|103.7|0
1646210400000|2022-03-02 08:40:00|107.51|104.39|108.83|105.71|109.03|105.91|107.11|103.99|0
1646210700000|2022-03-02 08:45:00|108.81|105.69|108.92|105.8|109.47|106.35|108.39|105.27|0
1646211000000|2022-03-02 08:50:00|108.87|105.75|109.87|106.75|110.11|106.99|108.32|105.2|0
1646211300000|2022-03-02 08:55:00|109.89|106.77|109.89|106.77|110.28|107.16|109.38|106.26|0
1646211600000|2022-03-02 09:00:00|109.91|106.79|111.87|108.75|112.23|109.11|109.72|106.6|0
1646211900000|2022-03-02 09:05:00|111.93|108.81|110.25|107.13|111.93|108.81|110.17|107.05|0
1646212200000|2022-03-02 09:10:00|110.21|107.09|109.59|106.47|110.21|107.09|109.15|106.03|0
1646212500000|2022-03-02 09:15:00|109.49|106.37|109.47|106.35|109.61|106.49|108.98|105.86|0
1646212800000|2022-03-02 09:20:00|109.53|106.41|109.83|106.71|109.98|106.86|108.64|105.52|0
1646213100000|2022-03-02 09:25:00|109.85|106.73|109.34|106.22|110.21|107.09|109.34|106.22|0
1646213400000|2022-03-02 09:30:00|109.23|106.11|106.44|103.32|109.74|106.62|104.84|101.72|0
1646213700000|2022-03-02 09:35:00|106.69|103.57|105.26|102.14|106.82|103.7|104.97|101.85|0
1646214000000|2022-03-02 09:40:00|105.3|102.18|104.82|101.7|105.36|102.24|104.66|101.54|0
1646214300000|2022-03-02 09:45:00|104.99|101.87|102.86|99.74|107.71|104.59|102.54|99.42|0
1646214600000|2022-03-02 09:50:00|102.78|99.66|103.18|100.06|103.54|100.42|102.17|99.05|0
1646214900000|2022-03-02 09:55:00|103.24|100.12|101.97|98.85|103.38|100.26|101.83|98.71|0
1646215200000|2022-03-02 10:00:00|101.95|98.83|102.53|99.41|102.53|99.41|101.85|98.73|0
1646215500000|2022-03-02 10:05:00|102.57|99.45|102.08|98.96|102.73|99.61|102.08|98.96|0
1646215800000|2022-03-02 10:10:00|102.1|98.98|101.92|98.8|102.51|99.39|101.82|98.7|0
1646216100000|2022-03-02 10:15:00|101.88|98.76|101.18|98.06|101.96|98.84|100.58|97.46|0
1646216400000|2022-03-02 10:20:00|101.2|98.08|100.15|97.03|101.28|98.16|99.97|96.85|0
1646216700000|2022-03-02 10:25:00|100.19|97.07|100.53|97.41|100.69|97.57|99.95|96.83|0
1646217000000|2022-03-02 10:30:00|100.51|97.39|100.99|97.87|101.27|98.15|100.51|97.39|0
1646217300000|2022-03-02 10:35:00|101.01|97.89|100.88|97.76|101.43|98.31|100.66|97.54|0
1646217600000|2022-03-02 10:40:00|100.86|97.74|101.02|97.9|101.4|98.28|100.34|97.22|0
1646217900000|2022-03-02 10:45:00|101.08|97.96|101.72|98.6|101.76|98.64|100.84|97.72|0
1646218200000|2022-03-02 10:50:00|101.66|98.54|102.11|98.99|102.41|99.29|101.58|98.46|0
1646218500000|2022-03-02 10:55:00|102.07|98.95|101.62|98.5|102.07|98.95|101.5|98.38|0
1646218800000|2022-03-02 11:00:00|101.6|98.48|101.88|98.76|101.94|98.82|101.3|98.18|0
1646219100000|2022-03-02 11:05:00|101.98|98.86|101.53|98.41|102.38|99.26|101.29|98.17|0
1646219400000|2022-03-02 11:10:00|101.51|98.39|101.23|98.11|101.69|98.57|100.87|97.75|0
1646219700000|2022-03-02 11:15:00|101.15|98.03|101.79|98.67|102.05|98.93|101.15|98.03|0
1646220000000|2022-03-02 11:20:00|101.73|98.61|101.63|98.51|102.07|98.95|101.59|98.47|0
1646220300000|2022-03-02 11:25:00|101.59|98.47|100.56|97.44|101.77|98.65|100.4|97.28|0
1646220600000|2022-03-02 11:30:00|100.58|97.46|100.3|97.18|100.82|97.7|99.8|96.68|0
1646220900000|2022-03-02 11:35:00|100.14|97.02|100.66|97.54|100.74|97.62|99.96|96.84|0
1646221200000|2022-03-02 11:40:00|100.68|97.56|100.95|97.83|101.44|98.32|100.56|97.44|0
1646221500000|2022-03-02 11:45:00|100.83|97.71|101.13|98.01|101.19|98.07|100.59|97.47|0
1646221800000|2022-03-02 11:50:00|101.19|98.07|100.95|97.83|101.43|98.31|100.75|97.63|0
1646222100000|2022-03-02 11:55:00|100.91|97.79|100.93|97.81|101.01|97.89|100.69|97.57|0
1646222400000|2022-03-02 12:00:00|100.87|97.75|100.7|97.58|101.39|98.27|100.59|97.47|0
1646222700000|2022-03-02 12:05:00|100.65|97.53|101.02|97.9|101.12|98|100.54|97.42|0
1646223000000|2022-03-02 12:10:00|100.94|97.82|100.12|97|100.94|97.82|100.02|96.9|0
1646223300000|2022-03-02 12:15:00|100.08|96.96|100.58|97.46|100.64|97.52|99.74|96.62|0
1646223600000|2022-03-02 12:20:00|100.62|97.5|101.18|98.06|101.7|98.58|100.62|97.5|0
1646223900000|2022-03-02 12:25:00|101.22|98.1|101.54|98.42|101.7|98.58|101.1|97.98|0
1646224200000|2022-03-02 12:30:00|101.5|98.38|102.71|99.59|102.9|99.78|101.32|98.2|0
1646224500000|2022-03-02 12:35:00|102.61|99.49|102.34|99.22|102.61|99.49|102.22|99.1|0
1646224800000|2022-03-02 12:40:00|102.36|99.24|102.65|99.53|102.71|99.59|101.98|98.86|0
1646225100000|2022-03-02 12:45:00|102.67|99.55|102.48|99.36|102.75|99.63|102.34|99.22|0
1646225400000|2022-03-02 12:50:00|102.38|99.26|101.87|98.75|102.44|99.32|101.77|98.65|0
1646225700000|2022-03-02 12:55:00|101.83|98.71|101.48|98.36|101.89|98.77|101.48|98.36|0
1646226000000|2022-03-02 13:00:00|101.46|98.34|101.84|98.72|102.13|99.01|101.44|98.32|0
1646226300000|2022-03-02 13:05:00|101.87|98.75|102.37|99.25|102.7|99.58|101.64|98.52|0
1646226600000|2022-03-02 13:10:00|102.33|99.21|103.2|100.08|103.41|100.29|102.21|99.09|0
1646226900000|2022-03-02 13:15:00|103.16|100.04|103.57|100.45|103.72|100.6|103.02|99.9|0
1646227200000|2022-03-02 13:20:00|103.47|100.35|103.06|99.94|103.49|100.37|102.92|99.8|0
1646227500000|2022-03-02 13:25:00|103.01|99.89|102.69|99.57|103.14|100.02|102.56|99.44|0
1646227800000|2022-03-02 13:30:00|102.58|99.46|104.08|100.96|104.12|101|101.91|98.79|0
1646228100000|2022-03-02 13:35:00|104|100.88|104.16|101.04|104.45|101.33|103.79|100.67|0
1646228400000|2022-03-02 13:40:00|104.12|101|104.28|101.16|104.61|101.49|104.12|101|0
1646228700000|2022-03-02 13:45:00|104.32|101.2|104.44|101.32|105.03|101.91|103.91|100.79|0
1646229000000|2022-03-02 13:50:00|104.32|101.2|103.66|100.54|104.32|101.2|103.53|100.41|0
1646229300000|2022-03-02 13:55:00|103.7|100.58|103.45|100.33|104.46|101.34|102.83|99.71|0
1646229600000|2022-03-02 14:00:00|103.51|100.39|103.37|100.25|103.6|100.48|103.02|99.9|0
1646229900000|2022-03-02 14:05:00|103.35|100.23|102.98|99.86|103.35|100.23|102.86|99.74|0
1646230200000|2022-03-02 14:10:00|102.86|99.74|103.1|99.98|103.3|100.18|102.73|99.61|0
1646230500000|2022-03-02 14:15:00|103.06|99.94|102.48|99.36|103.51|100.39|102.28|99.16|0
1646230800000|2022-03-02 14:20:00|102.53|99.41|102.4|99.28|102.69|99.57|102.32|99.2|0
1646231100000|2022-03-02 14:25:00|102.44|99.32|101.85|98.73|102.73|99.61|101.69|98.57|0
1646231400000|2022-03-02 14:30:00|101.91|98.79|102.36|99.24|102.64|99.52|101.31|98.19|0
1646231700000|2022-03-02 14:35:00|102.48|99.36|103.14|100.02|103.57|100.45|102.27|99.15|0
1646232000000|2022-03-02 14:40:00|103.18|100.06|98.96|95.84|103.26|100.14|98.82|95.7|0
1646232300000|2022-03-02 14:45:00|98.86|95.74|98.05|94.93|100.36|97.24|97.31|94.19|0
1646232600000|2022-03-02 14:50:00|98.01|94.89|98.35|95.23|98.56|95.44|97.66|94.54|0
1646232900000|2022-03-02 14:55:00|98.17|95.05|99.53|96.41|99.91|96.79|97.62|94.5|0
1646233200000|2022-03-02 15:00:00|99.51|96.39|98.25|95.13|99.65|96.53|98.23|95.11|0
1646233500000|2022-03-02 15:05:00|98.38|95.26|102.29|99.17|102.74|99.62|98.11|94.99|0
1646233800000|2022-03-02 15:10:00|102.13|99.01|103.32|100.2|103.32|100.2|100.08|96.96|0
1646234100000|2022-03-02 15:15:00|103.52|100.4|102.71|99.59|103.65|100.53|102.54|99.42|0
1646234400000|2022-03-02 15:20:00|102.67|99.55|102.5|99.38|102.75|99.63|101.45|98.33|0
1646234700000|2022-03-02 15:25:00|102.38|99.26|99.18|96.06|103.48|100.36|98.32|95.2|0
1646235000000|2022-03-02 15:30:00|98.94|95.82|99.68|96.56|101.46|98.34|98.4|95.28|0
1646235300000|2022-03-02 15:35:00|99.76|96.64|97.95|94.83|100|96.88|97.14|94.02|0
1646235600000|2022-03-02 15:40:00|97.76|94.64|98.53|95.41|98.97|95.85|97.52|94.4|0
1646235900000|2022-03-02 15:45:00|98.61|95.49|98.18|95.06|99.79|96.67|97.98|94.86|0
1646236200000|2022-03-02 15:50:00|98.2|95.08|100.47|97.35|100.55|97.43|97.83|94.71|0
1646236500000|2022-03-02 15:55:00|100.43|97.31|99.06|95.94|100.47|97.35|98.53|95.41|0
1646236800000|2022-03-02 16:00:00|98.92|95.8|96.39|93.27|100.14|97.02|95.97|92.85|0
1646237100000|2022-03-02 16:05:00|96.28|93.16|93.31|90.19|97.32|94.2|92.91|89.79|0
1646237400000|2022-03-02 16:10:00|93.27|90.15|94.2|91.08|95.6|92.48|92.95|89.83|0
1646237700000|2022-03-02 16:15:00|94.28|91.16|94.73|91.61|94.92|91.8|93.9|90.78|0
1646238000000|2022-03-02 16:20:00|94.61|91.49|95.11|91.99|95.72|92.6|94.42|91.3|0
1646238300000|2022-03-02 16:25:00|95.03|91.91|95.12|92|95.12|92|93.48|90.36|0
1646238600000|2022-03-02 16:30:00|95.09|91.97|93.43|90.31|95.09|91.97|92.72|89.6|0
1646238900000|2022-03-02 16:35:00|93.5|90.38|94.21|91.09|94.78|91.66|93.35|90.23|0
1646239200000|2022-03-02 16:40:00|94.25|91.13|95.73|92.61|95.73|92.61|93.76|90.64|0
1646239500000|2022-03-02 16:45:00|95.63|92.51|95.44|92.32|95.71|92.59|94.51|91.39|0
1646239800000|2022-03-02 16:50:00|95.46|92.34|95.26|92.14|95.61|92.49|94.66|91.54|0
1646240100000|2022-03-02 16:55:00|95.3|92.18|94.43|91.31|95.34|92.22|94.35|91.23|0
1646240400000|2022-03-02 17:00:00|94.5|91.38|94.39|91.27|94.88|91.76|93.98|90.86|0
1646240700000|2022-03-02 17:05:00|94.43|91.31|94.2|91.08|95.37|92.25|94.05|90.93|0
1646241000000|2022-03-02 17:10:00|94.12|91|93.71|90.59|94.2|91.08|93.19|90.07|0
1646241300000|2022-03-02 17:15:00|93.69|90.57|93.67|90.55|94.05|90.93|93.28|90.16|0
1646241600000|2022-03-02 17:20:00|93.74|90.62|94.36|91.24|94.46|91.34|93.54|90.42|0
1646241900000|2022-03-02 17:25:00|94.46|91.34|93.42|90.3|94.66|91.54|93.27|90.15|0
1646242200000|2022-03-02 17:30:00|93.34|90.22|92.89|89.77|93.57|90.45|92.78|89.66|0
1646242500000|2022-03-02 17:35:00|92.95|89.83|92.76|89.64|93.36|90.24|92.48|89.36|0
1646242800000|2022-03-02 17:40:00|92.74|89.62|92.76|89.64|93.3|90.18|92.55|89.43|0
1646243100000|2022-03-02 17:45:00|92.7|89.58|92.85|89.73|93.18|90.06|92.51|89.39|0
1646243400000|2022-03-02 17:50:00|92.81|89.69|92.19|89.07|93.84|90.72|91.99|88.87|0
1646243700000|2022-03-02 17:55:00|92.17|89.05|92.17|89.05|92.77|89.65|92.12|89|0
1646244000000|2022-03-02 18:00:00|92.13|89.01|90.88|87.76|92.13|89.01|90.88|87.76|0
1646244300000|2022-03-02 18:05:00|90.95|87.83|90.69|87.57|90.95|87.83|90.51|87.39|0
1646244600000|2022-03-02 18:10:00|90.73|87.61|90.44|87.32|92.22|89.1|89.99|86.87|0
1646244900000|2022-03-02 18:15:00|90.4|87.28|90.88|87.76|90.99|87.87|90.33|87.21|0
1646245200000|2022-03-02 18:20:00|90.84|87.72|91.15|88.03|91.15|88.03|90.47|87.35|0
1646245500000|2022-03-02 18:25:00|91.21|88.09|90.97|87.85|91.21|88.09|90.64|87.52|0
1646245800000|2022-03-02 18:30:00|90.8|87.68|90.1|86.98|90.8|87.68|89.78|86.66|0
1646246100000|2022-03-02 18:35:00|90.05|86.93|89.88|86.76|90.4|87.28|89.85|86.73|0
1646246400000|2022-03-02 18:40:00|89.94|86.82|90.28|87.16|90.87|87.75|89.94|86.82|0
1646246700000|2022-03-02 18:45:00|90.17|87.05|91.2|88.08|91.34|88.22|90.17|87.05|0
1646247000000|2022-03-02 18:50:00|91.09|87.97|90.42|87.3|91.16|88.04|90.42|87.3|0
1646247300000|2022-03-02 18:55:00|90.46|87.34|90.57|87.45|90.93|87.81|90.17|87.05|0
1646247600000|2022-03-02 19:00:00|90.6|87.48|90|86.88|91.01|87.89|89.98|86.86|0
1646247900000|2022-03-02 19:05:00|90.02|86.9|90.02|86.9|90.27|87.15|89.65|86.53|0
1646248200000|2022-03-02 19:10:00|90.11|86.99|90.14|87.02|90.2|87.08|89.65|86.53|0
1646248500000|2022-03-02 19:15:00|90.11|86.99|90.05|86.93|90.38|87.26|89.94|86.82|0
1646248800000|2022-03-02 19:20:00|89.98|86.86|90.94|87.82|91.03|87.91|89.65|86.53|0
1646249100000|2022-03-02 19:25:00|90.92|87.8|91.07|87.95|91.84|88.72|90.81|87.69|0
1646249400000|2022-03-02 19:30:00|91.12|88|91.1|87.98|91.69|88.57|91.01|87.89|0
1646249700000|2022-03-02 19:35:00|91.07|87.95|90.79|87.67|91.1|87.98|90.59|87.47|0
1646250000000|2022-03-02 19:40:00|90.77|87.65|90.07|86.95|90.77|87.65|90.04|86.92|0
1646250300000|2022-03-02 19:45:00|90.04|86.92|90.58|87.46|90.99|87.87|90.04|86.92|0
1646250600000|2022-03-02 19:50:00|90.55|87.43|91.65|88.53|91.72|88.6|89.93|86.81|0
1646250900000|2022-03-02 19:55:00|91.57|88.45|91.72|88.6|92.2|89.08|91.09|87.97|0
1646251200000|2022-03-02 20:00:00|91.68|88.56|90.5|87.38|91.87|88.75|90.27|87.15|0
1646251500000|2022-03-02 20:05:00|90.72|87.6|91.01|87.89|91.24|88.12|90.3|87.18|0
1646251800000|2022-03-02 20:10:00|90.98|87.86|91.6|88.48|91.94|88.82|90.68|87.56|0
1646252100000|2022-03-02 20:15:00|91.68|88.56|91.16|88.04|92.16|89.04|91.12|88|0
1646252400000|2022-03-02 20:20:00|91.3|88.18|91.23|88.11|91.97|88.85|90.84|87.72|0
1646252700000|2022-03-02 20:25:00|91.12|88|91.27|88.15|92.21|89.09|90.86|87.74|0
1646253000000|2022-03-02 20:30:00|91.4|88.28|90.9|87.78|91.56|88.44|90.65|87.53|0
1646253300000|2022-03-02 20:35:00|90.86|87.74|91.3|88.18|91.3|88.18|90.64|87.52|0
1646253600000|2022-03-02 20:40:00|91.38|88.26|91.39|88.27|91.74|88.62|90.9|87.78|0
1646253900000|2022-03-02 20:45:00|91.3|88.18|90.75|87.63|91.41|88.29|90.53|87.41|0
1646254200000|2022-03-02 20:50:00|90.79|87.67|91.04|87.92|91.48|88.36|90.46|87.34|0
1646254500000|2022-03-02 20:55:00|91.08|87.96|92.81|89.69|92.96|89.84|91.08|87.96|0
1646254800000|2022-03-02 21:00:00|92.88|89.76|92.73|89.61|93.11|89.99|92.48|89.36|0
1646255100000|2022-03-02 21:05:00|92.77|89.65|93.03|89.91|93.14|90.02|92.77|89.65|0
1646255400000|2022-03-02 21:10:00|92.99|89.87|93.14|90.02|93.33|90.21|92.86|89.74|0
1646255700000|2022-03-02 21:15:00|93.44|89.8|93.25|89.61|93.49|89.85|93.17|89.53|0
1646256000000|2022-03-02 21:20:00|93.29|89.65|93.66|90.02|93.77|90.13|93.15|89.51|0
1646256300000|2022-03-02 21:25:00|93.68|90.04|93.77|90.13|93.81|90.17|93.51|89.87|0
1646256600000|2022-03-02 21:30:00|93.75|90.11|93.94|90.3|94.1|90.46|93.73|90.09|0
1646256900000|2022-03-02 21:35:00|93.9|90.26|94.06|90.42|94.25|90.61|93.84|90.2|0
1646257200000|2022-03-02 21:40:00|94.1|90.46|94.23|90.59|94.25|90.61|94.03|90.39|0
1646257500000|2022-03-02 21:45:00|94.21|90.57|94.63|90.99|94.63|90.99|94.21|90.57|0
1646257800000|2022-03-02 21:50:00|94.61|90.97|94.1|90.46|94.61|90.97|94.02|90.38|0
1646258100000|2022-03-02 21:55:00|94.13|90.49|94.14|90.5|94.14|90.5|93.98|90.34|0
1646258400000|2022-03-02 22:00:00|94.09|90.45|94.18|90.54|94.2|90.56|94.09|90.45|0
1646258700000|2022-03-02 22:05:00|94.19|90.55|94.22|90.58|94.22|90.58|94.19|90.55|0
1646259000000|2022-03-02 22:10:00|94.19|90.55|94.2|90.56|94.25|90.61|94.18|90.54|0
1646259300000|2022-03-02 22:15:00|94.19|90.55|94.14|90.5|94.2|90.56|94.12|90.48|0
1646259600000|2022-03-02 22:20:00|94.15|90.51|94.12|90.48|94.15|90.51|94.12|90.48|0
1646259900000|2022-03-02 22:25:00|94.1|90.46|94.07|90.43|94.14|90.5|94.04|90.4|0
1646260200000|2022-03-02 22:30:00|94.1|90.46|93.97|90.33|94.12|90.48|93.97|90.33|0
1646260500000|2022-03-02 22:35:00|93.94|90.3|93.94|90.3|93.99|90.35|93.91|90.27|0
1646260800000|2022-03-02 22:40:00|93.93|90.29|94.11|90.47|94.11|90.47|93.93|90.29|0
1646261100000|2022-03-02 22:45:00|94.1|90.46|94.33|90.69|94.61|90.97|94.1|90.46|0
1646261400000|2022-03-02 22:50:00|94.35|90.71|94.35|90.71|94.39|90.75|94.28|90.64|0
1646261700000|2022-03-02 22:55:00|94.36|90.72|94.2|90.56|94.36|90.72|94.19|90.55|0
1646262000000|2022-03-02 23:00:00|94.01|90.37|94.06|90.42|94.5|90.86|93.71|90.07|0
1646262300000|2022-03-02 23:05:00|94.03|90.39|93.78|90.14|94.06|90.42|93.65|90.01|0
1646262600000|2022-03-02 23:10:00|93.84|90.2|93.72|90.08|94.04|90.4|93.69|90.05|0
1646262900000|2022-03-02 23:15:00|93.76|90.12|93.78|90.14|93.87|90.23|93.68|90.04|0
1646263200000|2022-03-02 23:20:00|93.81|90.17|93.94|90.3|94.06|90.42|93.72|90.08|0
1646263500000|2022-03-02 23:25:00|93.93|90.29|94|90.36|94.11|90.47|93.93|90.29|0
1646263800000|2022-03-02 23:30:00|93.98|90.34|93.79|90.15|94.11|90.47|93.64|90|0
1646264100000|2022-03-02 23:35:00|93.77|90.13|94.14|90.5|94.16|90.52|93.77|90.13|0
1646264400000|2022-03-02 23:40:00|94.16|90.52|94.39|90.75|94.39|90.75|94.12|90.48|0
1646264700000|2022-03-02 23:45:00|94.35|90.71|93.99|90.35|94.35|90.71|93.93|90.29|0
1646265000000|2022-03-02 23:50:00|93.97|90.33|93.78|90.14|93.99|90.35|93.74|90.1|0
1646265300000|2022-03-02 23:55:00|93.76|90.12|93.84|90.2|93.87|90.23|93.7|90.06|0
1646265600000|2022-03-03 00:00:00|93.74|90.1|93.8|90.16|93.85|90.21|93.48|89.84|0
1646265900000|2022-03-03 00:05:00|93.76|90.12|93.81|90.17|94.04|90.4|93.63|89.99|0
1646266200000|2022-03-03 00:10:00|93.85|90.21|93.68|90.04|93.85|90.21|93.55|89.91|0
1646266500000|2022-03-03 00:15:00|93.72|90.08|93.94|90.3|94.07|90.43|93.66|90.02|0
1646266800000|2022-03-03 00:20:00|93.88|90.24|93.77|90.13|93.88|90.24|93.62|89.98|0
1646267100000|2022-03-03 00:25:00|93.8|90.16|93.84|90.2|93.99|90.35|93.75|90.11|0
1646267400000|2022-03-03 00:30:00|93.88|90.24|93.84|90.2|93.95|90.31|93.73|90.09|0
1646267700000|2022-03-03 00:35:00|93.82|90.18|93.8|90.16|93.86|90.22|93.65|90.01|0
1646268000000|2022-03-03 00:40:00|93.84|90.2|94.13|90.49|94.13|90.49|93.8|90.16|0
1646268300000|2022-03-03 00:45:00|94.17|90.53|93.89|90.25|94.17|90.53|93.87|90.23|0
1646268600000|2022-03-03 00:50:00|93.91|90.27|93.75|90.11|93.91|90.27|93.68|90.04|0
1646268900000|2022-03-03 00:55:00|93.77|90.13|93.73|90.09|93.79|90.15|93.68|90.04|0
1646269200000|2022-03-03 01:00:00|93.75|90.11|93.26|89.62|93.83|90.19|93.26|89.62|0
1646269500000|2022-03-03 01:05:00|93.23|89.59|93.75|90.11|93.75|90.11|93.15|89.51|0
1646269800000|2022-03-03 01:10:00|93.71|90.07|93.78|90.14|93.97|90.33|93.67|90.03|0
1646270100000|2022-03-03 01:15:00|93.75|90.11|93.52|89.88|93.78|90.14|93.37|89.73|0
1646270400000|2022-03-03 01:20:00|93.56|89.92|93.65|90.01|93.72|90.08|93.46|89.82|0
1646270700000|2022-03-03 01:25:00|93.67|90.03|93.81|90.17|93.85|90.21|93.46|89.82|0
1646271000000|2022-03-03 01:30:00|93.76|90.12|93.91|90.27|94.04|90.4|93.61|89.97|0
1646271300000|2022-03-03 01:35:00|93.92|90.28|94.34|90.7|94.34|90.7|93.55|89.91|0
1646271600000|2022-03-03 01:40:00|94.32|90.68|94|90.36|94.37|90.73|93.96|90.32|0
1646271900000|2022-03-03 01:45:00|94.03|90.39|94.01|90.37|94.07|90.43|93.73|90.09|0
1646272200000|2022-03-03 01:50:00|93.96|90.32|94.44|90.8|94.48|90.84|93.92|90.28|0
1646272500000|2022-03-03 01:55:00|94.43|90.79|94.48|90.84|94.48|90.84|94.33|90.69|0
1646272800000|2022-03-03 02:00:00|94.44|90.8|94.44|90.8|94.48|90.84|94.16|90.52|0
1646273100000|2022-03-03 02:05:00|94.48|90.84|94.31|90.67|94.48|90.84|94.25|90.61|0
1646273400000|2022-03-03 02:10:00|94.32|90.68|94.1|90.46|94.4|90.76|94.02|90.38|0
1646273700000|2022-03-03 02:15:00|94.13|90.49|93.94|90.3|94.17|90.53|93.85|90.21|0
1646274000000|2022-03-03 02:20:00|93.92|90.28|93.7|90.06|93.94|90.3|93.51|89.87|0
1646274300000|2022-03-03 02:25:00|93.68|90.04|93.4|89.76|93.72|90.08|93.4|89.76|0
1646274600000|2022-03-03 02:30:00|93.41|89.77|93.26|89.62|93.6|89.96|93.26|89.62|0
1646274900000|2022-03-03 02:35:00|93.22|89.58|93.28|89.64|93.34|89.7|93.11|89.47|0
1646275200000|2022-03-03 02:40:00|93.26|89.62|92.81|89.17|93.33|89.69|92.77|89.13|0
1646275500000|2022-03-03 02:45:00|92.77|89.13|92.81|89.17|92.83|89.19|92.62|88.98|0
1646275800000|2022-03-03 02:50:00|92.77|89.13|92.97|89.33|92.99|89.35|92.75|89.11|0
1646276100000|2022-03-03 02:55:00|92.95|89.31|92.69|89.05|92.95|89.31|92.43|88.79|0
1646276400000|2022-03-03 03:00:00|92.64|89|92.5|88.86|92.77|89.13|92.13|88.49|0
1646276700000|2022-03-03 03:05:00|92.54|88.9|92.65|89.01|92.67|89.03|92.5|88.86|0
1646277000000|2022-03-03 03:10:00|92.67|89.03|92.7|89.06|92.85|89.21|92.59|88.95|0
1646277300000|2022-03-03 03:15:00|92.69|89.05|92.79|89.15|92.79|89.15|92.68|89.04|0
1646277600000|2022-03-03 03:20:00|92.76|89.12|92.68|89.04|92.79|89.15|92.68|89.04|0
1646277900000|2022-03-03 03:25:00|92.64|89|92.83|89.19|92.83|89.19|92.61|88.97|0
1646278200000|2022-03-03 03:30:00|92.81|89.17|92.83|89.19|92.97|89.33|92.72|89.08|0
1646278500000|2022-03-03 03:35:00|92.81|89.17|92.79|89.15|92.86|89.22|92.71|89.07|0
1646278800000|2022-03-03 03:40:00|92.81|89.17|92.62|88.98|92.81|89.17|92.6|88.96|0
1646279100000|2022-03-03 03:45:00|92.67|89.03|92.41|88.77|92.67|89.03|92.34|88.7|0
1646279400000|2022-03-03 03:50:00|92.45|88.81|92.45|88.81|92.63|88.99|92.3|88.66|0
1646279700000|2022-03-03 03:55:00|92.43|88.79|92.44|88.8|92.48|88.84|92.33|88.69|0
1646280000000|2022-03-03 04:00:00|92.48|88.84|92.44|88.8|92.55|88.91|92.37|88.73|0
1646280300000|2022-03-03 04:05:00|92.46|88.82|92.55|88.91|92.74|89.1|92.39|88.75|0
1646280600000|2022-03-03 04:10:00|92.59|88.95|92.51|88.87|92.59|88.95|92.44|88.8|0
1646280900000|2022-03-03 04:15:00|92.55|88.91|92.58|88.94|92.6|88.96|92.47|88.83|0
1646281200000|2022-03-03 04:20:00|92.6|88.96|92.51|88.87|92.6|88.96|92.43|88.79|0
1646281500000|2022-03-03 04:25:00|92.49|88.85|92.25|88.61|92.51|88.87|92.25|88.61|0
1646281800000|2022-03-03 04:30:00|92.28|88.64|92.58|88.94|92.58|88.94|92.26|88.62|0
1646282100000|2022-03-03 04:35:00|92.61|88.97|92.43|88.79|92.65|89.01|92.37|88.73|0
1646282400000|2022-03-03 04:40:00|92.41|88.77|92.35|88.71|92.45|88.81|92.28|88.64|0
1646282700000|2022-03-03 04:45:00|92.31|88.67|92.5|88.86|92.57|88.93|92.31|88.67|0
1646283000000|2022-03-03 04:50:00|92.53|88.89|92.46|88.82|92.53|88.89|92.42|88.78|0
1646283300000|2022-03-03 04:55:00|92.49|88.85|92.6|88.96|92.64|89|92.4|88.76|0
1646283600000|2022-03-03 05:00:00|92.68|89.04|92.51|88.87|92.94|89.3|92.51|88.87|0
1646283900000|2022-03-03 05:05:00|92.47|88.83|91.97|88.33|92.53|88.89|91.97|88.33|0
1646284200000|2022-03-03 05:10:00|92.03|88.39|91.86|88.22|92.03|88.39|91.67|88.03|0
1646284500000|2022-03-03 05:15:00|91.89|88.25|92.08|88.44|92.15|88.51|91.82|88.18|0
1646284800000|2022-03-03 05:20:00|92.11|88.47|92.3|88.66|92.46|88.82|92.08|88.44|0
1646285100000|2022-03-03 05:25:00|92.33|88.69|92.4|88.76|92.48|88.84|92.3|88.66|0
1646285400000|2022-03-03 05:30:00|92.37|88.73|92.16|88.52|92.37|88.73|92.07|88.43|0
1646285700000|2022-03-03 05:35:00|92.14|88.5|91.7|88.06|92.22|88.58|91.66|88.02|0
1646286000000|2022-03-03 05:40:00|91.74|88.1|91.7|88.06|91.81|88.17|91.62|87.98|0
1646286300000|2022-03-03 05:45:00|91.73|88.09|91.84|88.2|91.84|88.2|91.55|87.91|0
1646286600000|2022-03-03 05:50:00|91.88|88.24|91.73|88.09|91.97|88.33|91.73|88.09|0
1646286900000|2022-03-03 05:55:00|91.75|88.11|91.86|88.22|91.95|88.31|91.62|87.98|0
1646287200000|2022-03-03 06:00:00|91.98|88.34|91.14|87.5|92.02|88.38|91.08|87.44|0
1646287500000|2022-03-03 06:05:00|91.12|87.48|91.61|87.97|91.69|88.05|91.1|87.46|0
1646287800000|2022-03-03 06:10:00|91.63|87.99|91.24|87.6|91.63|87.99|91.24|87.6|0
1646288100000|2022-03-03 06:15:00|91.26|87.62|91.33|87.69|91.5|87.86|91.12|87.48|0
1646288400000|2022-03-03 06:20:00|91.31|87.67|91.46|87.82|91.61|87.97|91.28|87.64|0
1646288700000|2022-03-03 06:25:00|91.39|87.75|91.92|88.28|91.92|88.28|91.38|87.74|0
1646289000000|2022-03-03 06:30:00|91.93|88.29|91.79|88.15|92.16|88.52|91.77|88.13|0
1646289300000|2022-03-03 06:35:00|91.8|88.16|91.75|88.11|91.88|88.24|91.71|88.07|0
1646289600000|2022-03-03 06:40:00|91.78|88.14|91.87|88.23|92|88.36|91.71|88.07|0
1646289900000|2022-03-03 06:45:00|91.89|88.25|91.93|88.29|92.04|88.4|91.82|88.18|0
1646290200000|2022-03-03 06:50:00|91.95|88.31|91.67|88.03|91.95|88.31|91.45|87.81|0
1646290500000|2022-03-03 06:55:00|91.63|87.99|91.21|87.57|91.76|88.12|91.08|87.44|0
1646290800000|2022-03-03 07:00:00|91.28|87.64|91.77|88.13|91.83|88.19|91.1|87.46|0
1646291100000|2022-03-03 07:05:00|91.79|88.15|92.08|88.44|92.23|88.59|91.75|88.11|0
1646291400000|2022-03-03 07:10:00|92.01|88.37|91.9|88.26|92.08|88.44|91.84|88.2|0
1646291700000|2022-03-03 07:15:00|91.84|88.2|91.73|88.09|92.16|88.52|91.66|88.02|0
1646292000000|2022-03-03 07:20:00|91.71|88.07|91.29|87.65|91.71|88.07|91.25|87.61|0
1646292300000|2022-03-03 07:25:00|91.27|87.63|92.06|88.42|92.06|88.42|91.21|87.57|0
1646292600000|2022-03-03 07:30:00|92.09|88.45|92.68|89.04|92.7|89.06|92.09|88.45|0
1646292900000|2022-03-03 07:35:00|92.72|89.08|92.85|89.21|92.87|89.23|92.65|89.01|0
1646293200000|2022-03-03 07:40:00|92.83|89.19|93.05|89.41|93.43|89.79|92.79|89.15|0
1646293500000|2022-03-03 07:45:00|93.09|89.45|93.05|89.41|93.45|89.81|92.98|89.34|0
1646293800000|2022-03-03 07:50:00|93|89.36|92.82|89.18|93.39|89.75|92.82|89.18|0
1646294100000|2022-03-03 07:55:00|92.86|89.22|92.84|89.2|93.27|89.63|92.82|89.18|0
1646294400000|2022-03-03 08:00:00|92.86|89.22|92.51|88.87|93.57|89.93|92.34|88.7|0
1646294700000|2022-03-03 08:05:00|92.45|88.81|91.8|88.68|92.45|89.16|91.47|88.35|0
1646295000000|2022-03-03 08:10:00|91.76|88.64|91.46|88.34|92.13|89.01|91.43|88.31|0
1646295300000|2022-03-03 08:15:00|91.48|88.36|91.19|88.07|91.52|88.4|90.91|87.79|0
1646295600000|2022-03-03 08:20:00|91.15|88.03|91.11|87.99|91.55|88.43|91.02|87.9|0
1646295900000|2022-03-03 08:25:00|91.07|87.95|91.79|88.67|91.81|88.69|91.07|87.95|0
1646296200000|2022-03-03 08:30:00|91.86|88.74|92.58|89.46|92.7|89.58|91.83|88.71|0
1646296500000|2022-03-03 08:35:00|92.64|89.52|95.09|91.97|95.24|92.12|92.15|89.03|0
1646296800000|2022-03-03 08:40:00|95.03|91.91|95.53|92.41|95.58|92.46|95|91.88|0
1646297100000|2022-03-03 08:45:00|95.51|92.39|95.45|92.33|95.58|92.46|95.31|92.19|0
1646297400000|2022-03-03 08:50:00|95.43|92.31|94.86|91.74|95.5|92.38|94.86|91.74|0
1646297700000|2022-03-03 08:55:00|94.89|91.77|94.48|91.36|95.31|92.19|94.48|91.36|0
1646298000000|2022-03-03 09:00:00|94.55|91.43|94.42|91.3|94.65|91.53|94.18|91.06|0
1646298300000|2022-03-03 09:05:00|94.46|91.34|95.12|92|95.12|92|94.23|91.11|0
1646298600000|2022-03-03 09:10:00|95.08|91.96|94.51|91.39|95.36|92.24|94.23|91.11|0
1646298900000|2022-03-03 09:15:00|94.39|91.27|94.32|91.2|94.85|91.73|93.42|90.3|0
1646299200000|2022-03-03 09:20:00|94.37|91.25|94.9|91.78|95.24|92.12|94.11|90.99|0
1646299500000|2022-03-03 09:25:00|94.96|91.84|94.99|91.87|94.99|91.87|94.31|91.19|0
1646299800000|2022-03-03 09:30:00|94.97|91.85|94.71|91.59|95.18|92.06|94.65|91.53|0
1646300100000|2022-03-03 09:35:00|94.73|91.61|94.82|91.7|95.14|92.02|94.57|91.45|0
1646300400000|2022-03-03 09:40:00|94.69|91.57|94.44|91.32|94.72|91.6|94.23|91.11|0
1646300700000|2022-03-03 09:45:00|94.46|91.34|94.1|90.98|94.48|91.36|93.91|90.79|0
1646301000000|2022-03-03 09:50:00|94.04|90.92|94.43|91.31|94.53|91.41|93.7|90.58|0
1646301300000|2022-03-03 09:55:00|94.45|91.33|94.39|91.27|94.77|91.65|93.93|90.81|0
1646301600000|2022-03-03 10:00:00|94.43|91.31|94.66|91.54|94.69|91.57|94.07|90.95|0
1646301900000|2022-03-03 10:05:00|94.67|91.55|94.88|91.76|94.88|91.76|94.18|91.06|0
1646302200000|2022-03-03 10:10:00|94.84|91.72|94.82|91.7|94.94|91.82|94.58|91.46|0
1646302500000|2022-03-03 10:15:00|94.8|91.68|95.43|92.31|95.46|92.34|94.63|91.51|0
1646302800000|2022-03-03 10:20:00|95.39|92.27|95.42|92.3|95.54|92.42|95.08|91.96|0
1646303100000|2022-03-03 10:25:00|95.46|92.34|95.29|92.17|95.46|92.34|95.12|92|0
1646303400000|2022-03-03 10:30:00|95.31|92.19|95.12|92|95.5|92.38|94.96|91.84|0
1646303700000|2022-03-03 10:35:00|95.06|91.94|95|91.88|95.23|92.11|94.96|91.84|0
1646304000000|2022-03-03 10:40:00|94.96|91.84|94.92|91.8|95.11|91.99|94.73|91.61|0
1646304300000|2022-03-03 10:45:00|94.88|91.76|94.58|91.46|95.13|92.01|94.54|91.42|0
1646304600000|2022-03-03 10:50:00|94.56|91.44|94.84|91.72|94.96|91.84|94.47|91.35|0
1646304900000|2022-03-03 10:55:00|94.8|91.68|94.8|91.68|95.07|91.95|94.67|91.55|0
1646305200000|2022-03-03 11:00:00|94.76|91.64|94.89|91.77|95.26|92.14|94.71|91.59|0
1646305500000|2022-03-03 11:05:00|94.88|91.76|94.87|91.75|95.41|92.29|94.72|91.6|0
1646305800000|2022-03-03 11:10:00|94.91|91.79|94.42|91.3|95.01|91.89|94.38|91.26|0
1646306100000|2022-03-03 11:15:00|94.23|91.11|94.6|91.48|94.68|91.56|94.12|91|0
1646306400000|2022-03-03 11:20:00|94.59|91.47|94.23|91.11|94.72|91.6|94.1|90.98|0
1646306700000|2022-03-03 11:25:00|94.19|91.07|93.92|90.8|94.28|91.16|93.89|90.77|0
1646307000000|2022-03-03 11:30:00|93.96|90.84|94.15|91.03|94.15|91.03|93.66|90.54|0
1646307300000|2022-03-03 11:35:00|94.18|91.06|94.82|91.7|94.9|91.78|94.18|91.06|0
1646307600000|2022-03-03 11:40:00|94.78|91.66|94.93|91.81|95.09|91.97|94.78|91.66|0
1646307900000|2022-03-03 11:45:00|95.05|91.93|95.46|92.34|95.81|92.69|94.95|91.83|0
1646308200000|2022-03-03 11:50:00|95.42|92.3|95.21|92.09|95.69|92.57|95.16|92.04|0
1646308500000|2022-03-03 11:55:00|95.19|92.07|95.27|92.15|95.31|92.19|95.08|91.96|0
1646308800000|2022-03-03 12:00:00|95.23|92.11|94.72|91.6|95.27|92.15|94.62|91.5|0
1646309100000|2022-03-03 12:05:00|94.74|91.62|94.3|91.18|94.81|91.69|94.26|91.14|0
1646309400000|2022-03-03 12:10:00|94.32|91.2|94.34|91.22|94.53|91.41|94.24|91.12|0
1646309700000|2022-03-03 12:15:00|94.32|91.2|93.69|90.57|94.74|91.62|93.64|90.52|0
1646310000000|2022-03-03 12:20:00|93.65|90.53|93.69|90.57|93.88|90.76|93.54|90.42|0
1646310300000|2022-03-03 12:25:00|93.65|90.53|93.5|90.38|93.69|90.57|93.11|89.99|0
1646310600000|2022-03-03 12:30:00|93.46|90.34|93.41|90.29|93.76|90.64|93.24|90.12|0
1646310900000|2022-03-03 12:35:00|93.46|90.34|93.5|90.38|93.54|90.42|93.22|90.1|0
1646311200000|2022-03-03 12:40:00|93.53|90.41|93.57|90.45|93.7|90.58|93.35|90.23|0
1646311500000|2022-03-03 12:45:00|93.64|90.52|93.79|90.67|94.02|90.9|93.61|90.49|0
1646311800000|2022-03-03 12:50:00|93.75|90.63|93.83|90.71|93.94|90.82|93.55|90.43|0
1646312100000|2022-03-03 12:55:00|93.79|90.67|93.9|90.78|94.13|91.01|93.41|90.29|0
1646312400000|2022-03-03 13:00:00|93.79|90.67|93.37|90.25|93.86|90.74|93.34|90.22|0
1646312700000|2022-03-03 13:05:00|93.34|90.22|92.4|89.28|93.48|90.36|92.33|89.21|0
1646313000000|2022-03-03 13:10:00|92.42|89.3|91.92|88.8|92.55|89.43|91.85|88.73|0
1646313300000|2022-03-03 13:15:00|91.96|88.84|91.72|88.6|93.06|89.94|90.84|87.72|0
1646313600000|2022-03-03 13:20:00|91.74|88.62|91.21|88.09|91.78|88.66|91.17|88.05|0
1646313900000|2022-03-03 13:25:00|91.19|88.07|91.52|88.4|91.56|88.44|90.88|87.76|0
1646314200000|2022-03-03 13:30:00|91.5|88.38|91.39|88.27|91.74|88.62|91.21|88.09|0
1646314500000|2022-03-03 13:35:00|91.46|88.34|91.28|88.16|91.57|88.45|91.06|87.94|0
1646314800000|2022-03-03 13:40:00|91.26|88.14|90.6|87.48|91.5|88.38|90.6|87.48|0
1646315100000|2022-03-03 13:45:00|90.62|87.5|90.94|87.82|91.09|87.97|90.62|87.5|0
1646315400000|2022-03-03 13:50:00|91.05|87.93|90.79|87.67|91.45|88.33|90.58|87.46|0
1646315700000|2022-03-03 13:55:00|90.83|87.71|89.09|85.97|90.83|87.71|89.02|85.9|0
1646316000000|2022-03-03 14:00:00|89.06|85.94|88.4|85.28|90.33|87.21|87.6|84.48|0
1646316300000|2022-03-03 14:05:00|88.58|85.46|88.26|85.14|89.18|86.06|88.21|85.09|0
1646316600000|2022-03-03 14:10:00|88.21|85.09|87.29|84.17|88.49|85.37|87.26|84.14|0
1646316900000|2022-03-03 14:15:00|87.47|84.35|87.79|84.67|87.89|84.77|87.29|84.17|0
1646317200000|2022-03-03 14:20:00|87.71|84.59|88.39|85.27|88.42|85.3|87.71|84.59|0
1646317500000|2022-03-03 14:25:00|88.42|85.3|88.64|85.52|88.64|85.52|88.1|84.98|0
1646317800000|2022-03-03 14:30:00|88.49|85.37|89.34|86.22|89.42|86.3|87.83|84.71|0
1646318100000|2022-03-03 14:35:00|89.27|86.15|89.41|86.29|90.21|87.09|89.27|86.15|0
1646318400000|2022-03-03 14:40:00|89.49|86.37|89.09|85.97|89.81|86.69|88.73|85.61|0
1646318700000|2022-03-03 14:45:00|89.07|85.95|90.31|87.19|90.53|87.41|87.87|84.75|0
1646319000000|2022-03-03 14:50:00|90.24|87.12|90.49|87.37|90.9|87.78|89.62|86.5|0
1646319300000|2022-03-03 14:55:00|90.46|87.34|89.89|86.77|90.75|87.63|89.44|86.32|0
1646319600000|2022-03-03 15:00:00|89.87|86.75|90.23|87.11|90.31|87.19|88.97|85.85|0
1646319900000|2022-03-03 15:05:00|90.42|87.3|90.8|87.68|91.29|88.17|90.2|87.08|0
1646320200000|2022-03-03 15:10:00|90.85|87.73|90.92|87.8|91.47|88.35|90.34|87.22|0
1646320500000|2022-03-03 15:15:00|90.81|87.69|91.73|88.61|92.25|89.13|90.81|87.69|0
1646320800000|2022-03-03 15:20:00|91.69|88.57|92.49|89.37|95.24|92.12|91.58|88.46|0
1646321100000|2022-03-03 15:25:00|92.6|89.48|94.86|91.74|95.16|92.04|92.23|89.11|0
1646321400000|2022-03-03 15:30:00|95.24|92.12|95.31|92.19|95.42|92.3|94.26|91.14|0
1646321700000|2022-03-03 15:35:00|95.42|92.3|98.05|94.93|98.09|94.97|94.93|91.81|0
1646322000000|2022-03-03 15:40:00|98.01|94.89|98.74|95.62|98.86|95.74|97.51|94.39|0
1646322300000|2022-03-03 15:45:00|98.66|95.54|98.37|95.25|99.05|95.93|98.2|95.08|0
1646322600000|2022-03-03 15:50:00|98.43|95.31|99.67|96.55|99.75|96.63|97.37|94.25|0
1646322900000|2022-03-03 15:55:00|99.59|96.47|100.53|97.41|100.53|97.41|99.44|96.32|0
1646323200000|2022-03-03 16:00:00|100.46|97.34|99.98|96.86|100.49|97.37|99.79|96.67|0
1646323500000|2022-03-03 16:05:00|99.94|96.82|99.98|96.86|100.97|97.85|99.59|96.47|0
1646323800000|2022-03-03 16:10:00|99.94|96.82|101.4|98.28|101.44|98.32|99.94|96.82|0
1646324100000|2022-03-03 16:15:00|101.48|98.36|99.22|96.1|102.12|99|99.22|96.1|0
1646324400000|2022-03-03 16:20:00|99.97|96.85|98.73|95.61|99.97|96.85|98.69|95.57|0
1646324700000|2022-03-03 16:25:00|98.77|95.65|98.65|95.53|99.48|96.36|98.07|94.95|0
1646325000000|2022-03-03 16:30:00|98.77|95.65|98.45|95.33|99.08|95.96|98.38|95.26|0
1646325300000|2022-03-03 16:35:00|98.43|95.31|99.03|95.91|99.82|96.7|98.43|95.31|0
1646325600000|2022-03-03 16:40:00|98.99|95.87|97.94|94.82|99.31|96.19|97.56|94.44|0
1646325900000|2022-03-03 16:45:00|98.02|94.9|98.52|95.4|98.8|95.68|97.83|94.71|0
1646326200000|2022-03-03 16:50:00|98.48|95.36|98.25|95.13|98.91|95.79|97.86|94.74|0
1646326500000|2022-03-03 16:55:00|98.37|95.25|97.94|94.82|99.65|96.53|97.13|94.01|0
1646326800000|2022-03-03 17:00:00|97.98|94.86|97.51|94.39|98.29|95.17|97.44|94.32|0
1646327100000|2022-03-03 17:05:00|97.47|94.35|96.97|93.85|98.09|94.97|96.97|93.85|0
1646327400000|2022-03-03 17:10:00|96.93|93.81|96.18|93.06|97.32|94.2|95.53|92.41|0
1646327700000|2022-03-03 17:15:00|96.06|92.94|96.17|93.05|96.52|93.4|95.68|92.56|0
1646328000000|2022-03-03 17:20:00|96.15|93.03|97.05|93.93|97.09|93.97|96.15|93.03|0
1646328300000|2022-03-03 17:25:00|97.01|93.89|98.25|95.13|98.56|95.44|96.9|93.78|0
1646328600000|2022-03-03 17:30:00|98.21|95.09|93.75|90.63|98.42|95.3|93.07|89.95|0
1646328900000|2022-03-03 17:35:00|94.02|90.9|93.75|90.63|95.63|92.51|91.51|88.39|0
1646329200000|2022-03-03 17:40:00|93.9|90.78|94.56|91.44|94.8|91.68|93.75|90.63|0
1646329500000|2022-03-03 17:45:00|94.46|91.34|94.53|91.41|95.59|92.47|94.01|90.89|0
1646329800000|2022-03-03 17:50:00|94.74|91.62|94.72|91.6|95.36|92.24|94.42|91.3|0
1646330100000|2022-03-03 17:55:00|94.87|91.75|94.27|91.15|95.06|91.94|93.93|90.81|0
1646330400000|2022-03-03 18:00:00|94.32|91.2|93.93|90.81|94.91|91.79|93.63|90.51|0
1646330700000|2022-03-03 18:05:00|93.97|90.85|94.23|91.11|94.56|91.44|93.22|90.1|0
1646331000000|2022-03-03 18:10:00|94.24|91.12|93.59|90.47|94.6|91.48|93.55|90.43|0
1646331300000|2022-03-03 18:15:00|93.66|90.54|92.84|89.72|93.7|90.58|92.62|89.5|0
1646331600000|2022-03-03 18:20:00|93.03|89.91|92.99|89.87|93.31|90.19|92.69|89.57|0
1646331900000|2022-03-03 18:25:00|92.95|89.83|92.76|89.64|93.36|90.24|92.62|89.5|0
1646332200000|2022-03-03 18:30:00|92.82|89.7|94.44|91.32|94.82|91.7|92.82|89.7|0
1646332500000|2022-03-03 18:35:00|94.38|91.26|94.25|91.13|94.38|91.26|93.73|90.61|0
1646332800000|2022-03-03 18:40:00|94.32|91.2|94.36|91.24|94.96|91.84|94.02|90.9|0
1646333100000|2022-03-03 18:45:00|94.4|91.28|94.11|90.99|94.92|91.8|93.87|90.75|0
1646333400000|2022-03-03 18:50:00|94.06|90.94|93.83|90.71|94.06|90.94|93.42|90.3|0
1646333700000|2022-03-03 18:55:00|93.79|90.67|93.38|90.26|93.81|90.69|92.75|89.63|0
1646334000000|2022-03-03 19:00:00|93.29|90.17|93.23|90.11|93.46|90.34|92.53|89.41|0
1646334300000|2022-03-03 19:05:00|93.27|90.15|93.47|90.35|93.6|90.48|92.89|89.77|0
1646334600000|2022-03-03 19:10:00|93.49|90.37|91.67|88.55|93.94|90.82|91.47|88.35|0
1646334900000|2022-03-03 19:15:00|91.75|88.63|91.96|88.84|92.08|88.96|91.51|88.39|0
1646335200000|2022-03-03 19:20:00|92.2|89.08|92.66|89.54|92.85|89.73|92|88.88|0
1646335500000|2022-03-03 19:25:00|92.68|89.56|92.25|89.13|92.7|89.58|92.11|88.99|0
1646335800000|2022-03-03 19:30:00|92.29|89.17|92.86|89.74|93.03|89.91|92.29|89.17|0
1646336100000|2022-03-03 19:35:00|92.73|89.61|93.36|90.24|93.44|90.32|92.66|89.54|0
1646336400000|2022-03-03 19:40:00|93.29|90.17|94.37|91.25|94.6|91.48|92.99|89.87|0
1646336700000|2022-03-03 19:45:00|94.24|91.12|95.59|92.47|95.62|92.5|94.24|91.12|0
1646337000000|2022-03-03 19:50:00|95.55|92.43|96.12|93|96.96|93.84|94.61|91.49|0
1646337300000|2022-03-03 19:55:00|96.08|92.96|96|92.88|96.42|93.3|95.79|92.67|0
1646337600000|2022-03-03 20:00:00|96.12|93|97.7|94.58|97.79|94.67|96.12|93|0
1646337900000|2022-03-03 20:05:00|97.62|94.5|97.85|94.73|98.28|95.16|96.75|93.63|0
1646338200000|2022-03-03 20:10:00|97.81|94.69|97.5|94.38|98.04|94.92|97.34|94.22|0
1646338500000|2022-03-03 20:15:00|97.54|94.42|96.61|93.49|97.69|94.57|96.3|93.18|0
1646338800000|2022-03-03 20:20:00|96.8|93.68|97.07|93.95|97.51|94.39|96.34|93.22|0
1646339100000|2022-03-03 20:25:00|96.97|93.85|95.3|92.18|96.97|93.85|95.23|92.11|0
1646339400000|2022-03-03 20:30:00|95.34|92.22|98.98|95.86|99.08|95.96|95.34|92.22|0
1646339700000|2022-03-03 20:35:00|99.02|95.9|98.4|95.28|99.77|96.65|98.4|95.28|0
1646340000000|2022-03-03 20:40:00|98.47|95.35|100.04|96.92|100.04|96.92|98.47|95.35|0
1646340300000|2022-03-03 20:45:00|100.08|96.96|99.65|96.53|100.64|97.52|99.49|96.37|0
1646340600000|2022-03-03 20:50:00|99.57|96.45|98.62|95.5|100.4|97.28|98.23|95.11|0
1646340900000|2022-03-03 20:55:00|98.58|95.46|97.8|94.68|99.25|96.13|97.8|94.68|0
1646341200000|2022-03-03 21:00:00|97.96|94.84|96.91|93.79|98.27|95.15|96.5|93.38|0
1646341500000|2022-03-03 21:05:00|96.77|93.65|96.62|93.5|97.04|93.92|96.58|93.46|0
1646341800000|2022-03-03 21:10:00|96.65|93.53|96.5|93.38|96.65|93.53|96.27|93.15|0
1646342100000|2022-03-03 21:15:00|96.76|93.12|96.72|93.08|97.03|93.39|96.68|93.04|0
1646342400000|2022-03-03 21:20:00|96.74|93.1|96.95|93.31|97.06|93.42|96.74|93.1|0
1646342700000|2022-03-03 21:25:00|96.91|93.27|96.79|93.15|97.14|93.5|96.79|93.15|0
1646343000000|2022-03-03 21:30:00|96.83|93.19|97.02|93.38|97.14|93.5|96.77|93.13|0
1646343300000|2022-03-03 21:35:00|97.04|93.4|97.36|93.72|97.38|93.74|96.83|93.19|0
1646343600000|2022-03-03 21:40:00|97.33|93.69|97.25|93.61|97.38|93.74|97.17|93.53|0
1646343900000|2022-03-03 21:45:00|97.28|93.64|96.97|93.33|97.4|93.76|96.97|93.33|0
1646344200000|2022-03-03 21:50:00|97.01|93.37|96.61|92.97|97.03|93.39|96.55|92.91|0
1646344500000|2022-03-03 21:55:00|96.63|92.99|96.61|92.97|96.68|93.04|96.53|92.89|0
1646344800000|2022-03-03 22:00:00|96.58|92.94|96.63|92.99|96.64|93|96.57|92.93|0
1646345100000|2022-03-03 22:05:00|96.64|93|96.6|92.96|96.64|93|96.58|92.94|0
1646345400000|2022-03-03 22:10:00|96.61|92.97|96.55|92.91|96.61|92.97|96.52|92.88|0
1646345700000|2022-03-03 22:15:00|96.53|92.89|96.55|92.91|96.56|92.92|96.53|92.89|0
1646346000000|2022-03-03 22:20:00|96.53|92.89|96.37|92.73|96.53|92.89|96.37|92.73|0
1646346300000|2022-03-03 22:25:00|96.34|92.7|96.37|92.73|96.46|92.82|96.34|92.7|0
1646346600000|2022-03-03 22:30:00|96.36|92.72|96.4|92.76|96.4|92.76|96.34|92.7|0
1646346900000|2022-03-03 22:35:00|96.42|92.78|96.48|92.84|96.48|92.84|96.42|92.78|0
1646347200000|2022-03-03 22:40:00|96.46|92.82|96.46|92.82|96.47|92.83|96.45|92.81|0
1646347500000|2022-03-03 22:45:00|96.45|92.81|96.47|92.83|96.47|92.83|96.45|92.81|0
1646347800000|2022-03-03 22:50:00|96.46|92.82|96.51|92.87|96.51|92.87|96.46|92.82|0
1646348100000|2022-03-03 22:55:00|96.53|92.89|96.4|92.76|96.53|92.89|96.4|92.76|0
1646348400000|2022-03-03 23:00:00|96.23|92.59|96.54|92.9|96.67|93.03|96.2|92.56|0
1646348700000|2022-03-03 23:05:00|96.52|92.88|96.57|92.93|96.86|93.22|96.46|92.82|0
1646349000000|2022-03-03 23:10:00|96.54|92.9|96.23|92.59|96.71|93.07|96.17|92.53|0
1646349300000|2022-03-03 23:15:00|96.25|92.61|96.13|92.49|96.28|92.64|96.02|92.38|0
1646349600000|2022-03-03 23:20:00|96.07|92.43|96.49|92.85|96.49|92.85|96.05|92.41|0
1646349900000|2022-03-03 23:25:00|96.47|92.83|96.28|92.64|96.59|92.95|96.24|92.6|0
1646350200000|2022-03-03 23:30:00|96.22|92.58|95.78|92.14|96.24|92.6|95.7|92.06|0
1646350500000|2022-03-03 23:35:00|95.74|92.1|95.55|91.91|95.74|92.1|95.47|91.83|0
1646350800000|2022-03-03 23:40:00|95.53|91.89|95.62|91.98|95.7|92.06|95.51|91.87|0
1646351100000|2022-03-03 23:45:00|95.59|91.95|95.68|92.04|95.74|92.1|95.43|91.79|0
1646351400000|2022-03-03 23:50:00|95.7|92.06|95.54|91.9|95.74|92.1|95.45|91.81|0
1646351700000|2022-03-03 23:55:00|95.58|91.94|95.54|91.9|95.58|91.94|95.28|91.64|0
1646352000000|2022-03-04 00:00:00|95.5|91.86|95.27|91.63|95.73|92.09|95.2|91.56|0
1646352300000|2022-03-04 00:05:00|95.39|91.75|97.53|93.89|97.68|94.04|95.39|91.75|0
1646352600000|2022-03-04 00:10:00|97.82|94.18|98.15|94.51|99.24|95.6|97.43|93.79|0
1646352900000|2022-03-04 00:15:00|98.23|94.59|99.48|95.84|99.56|95.92|98.21|94.57|0
1646353200000|2022-03-04 00:20:00|99.5|95.86|101.42|97.78|101.87|98.23|99.26|95.62|0
1646353500000|2022-03-04 00:25:00|101.56|97.92|101.64|98|101.64|98|100.52|96.88|0
1646353800000|2022-03-04 00:30:00|101.72|98.08|103.36|99.72|103.48|99.84|101.24|97.6|0
1646354100000|2022-03-04 00:35:00|103.3|99.66|106.77|102.01|106.87|102.11|102.24|98.6|0
1646354400000|2022-03-04 00:40:00|106.83|102.07|107.63|102.87|108.41|103.65|106.52|101.76|0
1646354700000|2022-03-04 00:45:00|107.61|102.85|110.41|105.65|110.88|106.12|106.77|102.01|0
1646355000000|2022-03-04 00:50:00|110.12|105.36|111.56|106.8|111.56|106.8|109.91|105.15|0
1646355300000|2022-03-04 00:55:00|111.63|106.87|112.44|107.68|114.22|109.46|111.39|106.63|0
1646355600000|2022-03-04 01:00:00|112.42|107.66|109.33|104.57|113.81|109.05|109.33|104.57|0
1646355900000|2022-03-04 01:05:00|109.35|104.59|113.02|108.26|113.54|108.78|108.98|104.22|0
1646356200000|2022-03-04 01:10:00|112.72|107.96|111.51|106.75|114.28|109.52|111.13|106.37|0
1646356500000|2022-03-04 01:15:00|111.77|107.01|110.87|106.11|112.45|107.69|110.61|105.85|0
1646356800000|2022-03-04 01:20:00|110.91|106.15|106.6|101.84|111.25|106.49|106.14|101.38|0
1646357100000|2022-03-04 01:25:00|106.68|101.92|107.55|102.79|108.43|103.67|106.68|101.92|0
1646357400000|2022-03-04 01:30:00|107.47|102.71|106.3|101.54|108.18|103.42|106.28|101.52|0
1646357700000|2022-03-04 01:35:00|106.06|101.3|106.22|101.46|106.59|101.83|105.05|100.29|0
1646358000000|2022-03-04 01:40:00|106.18|101.42|106.05|101.29|106.98|102.22|105.78|101.02|0
1646358300000|2022-03-04 01:45:00|105.99|101.23|104.92|100.16|106.59|101.83|104.7|99.94|0
1646358600000|2022-03-04 01:50:00|104.9|100.14|103.74|98.98|104.9|100.14|102.74|97.98|0
1646358900000|2022-03-04 01:55:00|103.73|98.97|104.07|99.31|104.11|99.35|103.24|98.48|0
1646359200000|2022-03-04 02:00:00|103.88|99.12|105.47|100.71|106|101.24|103.68|98.92|0
1646359500000|2022-03-04 02:05:00|105.39|100.63|105.04|100.28|105.59|100.83|104.61|99.85|0
1646359800000|2022-03-04 02:10:00|105.02|100.26|104.26|99.5|105.18|100.42|103.84|99.08|0
1646360100000|2022-03-04 02:15:00|104.28|99.52|105.26|100.5|105.34|100.58|103.94|99.18|0
1646360400000|2022-03-04 02:20:00|105.09|100.33|105.03|100.27|105.4|100.64|104.64|99.88|0
1646360700000|2022-03-04 02:25:00|104.97|100.21|105.68|100.92|105.87|101.11|104.95|100.19|0
1646361000000|2022-03-04 02:30:00|105.66|100.9|104.96|100.2|105.66|100.9|104.78|100.02|0
1646361300000|2022-03-04 02:35:00|104.94|100.18|103.72|98.96|105.23|100.47|103.42|98.66|0
1646361600000|2022-03-04 02:40:00|103.76|99|104.35|99.59|104.55|99.79|103.66|98.9|0
1646361900000|2022-03-04 02:45:00|104.33|99.57|105.02|100.26|105.26|100.5|104.33|99.57|0
1646362200000|2022-03-04 02:50:00|105.04|100.28|105.94|101.18|106.8|102.04|105|100.24|0
1646362500000|2022-03-04 02:55:00|106.04|101.28|105.93|101.17|106.55|101.79|105.44|100.68|0
1646362800000|2022-03-04 03:00:00|105.95|101.19|105.5|100.74|105.95|101.19|104.83|100.07|0
1646363100000|2022-03-04 03:05:00|105.56|100.8|105.02|101.38|106.28|101.96|104.82|100.8|0
1646363400000|2022-03-04 03:10:00|105.04|101.4|105.08|101.44|105.95|102.31|104.9|101.26|0
1646363700000|2022-03-04 03:15:00|105.2|101.56|106.11|102.47|106.11|102.47|104.96|101.32|0
1646364000000|2022-03-04 03:20:00|106.07|102.43|105.32|101.68|106.07|102.43|105.26|101.62|0
1646364300000|2022-03-04 03:25:00|105.34|101.7|105.32|101.68|106.21|102.57|105.01|101.37|0
1646364600000|2022-03-04 03:30:00|105.28|101.64|105.11|101.47|105.57|101.93|104.87|101.23|0
1646364900000|2022-03-04 03:35:00|105.13|101.49|105.11|101.47|105.58|101.94|104.62|100.98|0
1646365200000|2022-03-04 03:40:00|105.13|101.49|105.6|101.96|105.89|102.25|105.13|101.49|0
1646365500000|2022-03-04 03:45:00|105.66|102.02|106.63|102.99|106.72|103.08|105.48|101.84|0
1646365800000|2022-03-04 03:50:00|106.67|103.03|106.11|102.47|106.86|103.22|106.03|102.39|0
1646366100000|2022-03-04 03:55:00|106.15|102.51|106.25|102.61|106.46|102.82|105.84|102.2|0
1646366400000|2022-03-04 04:00:00|106.23|102.59|106.42|102.78|106.59|102.95|106.05|102.41|0
1646366700000|2022-03-04 04:05:00|106.35|102.71|105.75|102.11|106.75|103.11|105.51|101.87|0
1646367000000|2022-03-04 04:10:00|105.73|102.09|106.02|102.38|106.14|102.5|105.61|101.97|0
1646367300000|2022-03-04 04:15:00|105.96|102.32|105.5|101.86|106.1|102.46|105.42|101.78|0
1646367600000|2022-03-04 04:20:00|105.52|101.88|106.2|102.56|106.35|102.71|105.48|101.84|0
1646367900000|2022-03-04 04:25:00|106.16|102.52|106.05|102.41|106.34|102.7|105.64|102|0
1646368200000|2022-03-04 04:30:00|105.99|102.35|106.28|102.64|106.59|102.95|105.74|102.1|0
1646368500000|2022-03-04 04:35:00|106.3|102.66|105.62|101.98|106.4|102.76|105.59|101.95|0
1646368800000|2022-03-04 04:40:00|105.64|102|105.43|101.79|105.64|102|105.16|101.52|0
1646369100000|2022-03-04 04:45:00|105.41|101.77|105.8|102.16|106.17|102.53|105.41|101.77|0
1646369400000|2022-03-04 04:50:00|105.71|102.07|105.46|101.82|105.75|102.11|105.44|101.8|0
1646369700000|2022-03-04 04:55:00|105.51|101.87|105.13|101.49|105.55|101.91|104.87|101.23|0
1646370000000|2022-03-04 05:00:00|105.05|101.41|104.42|100.78|105.28|101.64|104.42|100.78|0
1646370300000|2022-03-04 05:05:00|104.38|100.74|104.37|100.73|104.66|101.02|104.21|100.57|0
1646370600000|2022-03-04 05:10:00|104.35|100.71|103.66|100.02|104.35|100.71|103.5|99.86|0
1646370900000|2022-03-04 05:15:00|103.56|99.92|103.74|100.1|104.06|100.42|103.54|99.9|0
1646371200000|2022-03-04 05:20:00|103.68|100.04|103.82|100.18|104.06|100.42|103.49|99.85|0
1646371500000|2022-03-04 05:25:00|103.8|100.16|104.04|100.4|104.12|100.48|103.73|100.09|0
1646371800000|2022-03-04 05:30:00|104.12|100.48|103.83|100.19|104.14|100.5|103.71|100.07|0
1646372100000|2022-03-04 05:35:00|103.85|100.21|103.89|100.25|103.99|100.35|103.63|99.99|0
1646372400000|2022-03-04 05:40:00|103.91|100.27|104.13|100.49|104.5|100.86|103.67|100.03|0
1646372700000|2022-03-04 05:45:00|104.15|100.51|104.25|100.61|104.58|100.94|103.89|100.25|0
1646373000000|2022-03-04 05:50:00|104.23|100.59|103.68|100.04|104.33|100.69|103.62|99.98|0
1646373300000|2022-03-04 05:55:00|103.74|100.1|103.09|99.45|103.78|100.14|102.95|99.31|0
1646373600000|2022-03-04 06:00:00|103.15|99.51|102.43|98.79|103.47|99.83|102.35|98.71|0
1646373900000|2022-03-04 06:05:00|102.39|98.75|101.89|98.25|102.39|98.75|101.27|97.63|0
1646374200000|2022-03-04 06:10:00|101.9|98.26|102.08|98.44|102.24|98.6|101.82|98.18|0
1646374500000|2022-03-04 06:15:00|102.04|98.4|102.08|98.44|102.2|98.56|101.58|97.94|0
1646374800000|2022-03-04 06:20:00|102.1|98.46|102.4|98.76|102.7|99.06|102.08|98.44|0
1646375100000|2022-03-04 06:25:00|102.32|98.68|101.86|98.22|102.36|98.72|101.84|98.2|0
1646375400000|2022-03-04 06:30:00|101.92|98.28|102.33|98.97|102.74|99.1|101.86|98.22|0
1646375700000|2022-03-04 06:35:00|102.37|99.01|102.37|99.01|102.45|99.09|102.01|98.65|0
1646376000000|2022-03-04 06:40:00|102.35|98.99|102.33|98.97|102.81|99.45|102.19|98.83|0
1646376300000|2022-03-04 06:45:00|102.37|99.01|102.73|99.37|102.97|99.61|102.37|99.01|0
1646376600000|2022-03-04 06:50:00|102.65|99.29|102.87|99.51|102.91|99.55|102.53|99.17|0
1646376900000|2022-03-04 06:55:00|102.89|99.53|102.4|99.04|102.93|99.57|102.22|98.86|0
1646377200000|2022-03-04 07:00:00|102.44|99.08|101.74|98.38|102.72|99.36|101.54|98.18|0
1646377500000|2022-03-04 07:05:00|101.64|98.28|101.02|97.66|101.72|98.36|100.47|97.11|0
1646377800000|2022-03-04 07:10:00|101.08|97.72|101.88|98.52|101.89|98.53|100.92|97.56|0
1646378100000|2022-03-04 07:15:00|101.96|98.6|103.04|99.68|103.06|99.7|101.64|98.28|0
1646378400000|2022-03-04 07:20:00|102.96|99.6|104.13|100.77|105.27|101.91|100.48|97.12|0
1646378700000|2022-03-04 07:25:00|104.29|100.93|101.49|98.13|104.33|100.97|101.16|97.8|0
1646379000000|2022-03-04 07:30:00|101.52|98.16|101.75|98.39|101.75|98.39|101.16|97.8|0
1646379300000|2022-03-04 07:35:00|101.71|98.35|102.18|98.82|102.27|98.91|101.19|97.83|0
1646379600000|2022-03-04 07:40:00|102.26|98.9|102.06|98.7|102.46|99.1|101.98|98.62|0
1646379900000|2022-03-04 07:45:00|101.99|98.63|102.09|98.73|102.17|98.81|101.44|98.08|0
1646380200000|2022-03-04 07:50:00|102.11|98.75|102.01|98.65|102.35|98.99|101.89|98.53|0
1646380500000|2022-03-04 07:55:00|101.99|98.63|100.64|97.28|102.09|98.73|100.42|97.06|0
1646380800000|2022-03-04 08:00:00|100.78|97.42|101.43|98.07|101.43|98.07|99.77|96.41|0
1646381100000|2022-03-04 08:05:00|101.25|98.37|99.23|96.35|101.33|98.45|99.23|96.35|0
1646381400000|2022-03-04 08:10:00|99.21|96.33|98|95.12|99.23|96.35|97.59|94.71|0
1646381700000|2022-03-04 08:15:00|97.96|95.08|98.76|95.88|99.07|96.19|97.96|95.08|0
1646382000000|2022-03-04 08:20:00|98.74|95.86|98.09|95.21|98.87|95.99|97.34|94.46|0
1646382300000|2022-03-04 08:25:00|98.15|95.27|98.89|96.01|99.01|96.13|97.94|95.06|0
1646382600000|2022-03-04 08:30:00|98.99|96.11|100.55|97.67|100.79|97.91|98.99|96.11|0
1646382900000|2022-03-04 08:35:00|100.63|97.75|101.17|98.29|101.39|98.51|100.31|97.43|0
1646383200000|2022-03-04 08:40:00|101.22|98.34|102.19|99.31|102.5|99.62|100.88|98|0
1646383500000|2022-03-04 08:45:00|102.05|99.17|101.87|98.99|102.48|99.6|101.49|98.61|0
1646383800000|2022-03-04 08:50:00|101.97|99.09|102.05|99.17|102.82|99.94|101.79|98.91|0
1646384100000|2022-03-04 08:55:00|102.07|99.19|102.67|99.79|102.83|99.95|101.91|99.03|0
1646384400000|2022-03-04 09:00:00|102.63|99.75|104.13|101.25|104.35|101.47|102.37|99.49|0
1646384700000|2022-03-04 09:05:00|104.11|101.23|105.82|102.94|105.86|102.98|103.9|101.02|0
1646385000000|2022-03-04 09:10:00|105.76|102.88|105.86|102.98|106.15|103.27|105.57|102.69|0
1646385300000|2022-03-04 09:15:00|105.88|103|106.94|104.06|107.8|104.92|105.69|102.81|0
1646385600000|2022-03-04 09:20:00|106.98|104.1|107.97|105.09|108.56|105.68|106.92|104.04|0
1646385900000|2022-03-04 09:25:00|107.83|104.95|106.6|103.72|108.35|105.47|106.6|103.72|0
1646386200000|2022-03-04 09:30:00|106.71|103.83|106.31|103.43|106.87|103.99|104.94|102.06|0
1646386500000|2022-03-04 09:35:00|106.21|103.33|107.72|104.84|107.72|104.84|106.19|103.31|0
1646386800000|2022-03-04 09:40:00|107.93|105.05|107.59|104.71|108.49|105.61|107.26|104.38|0
1646387100000|2022-03-04 09:45:00|107.55|104.67|107.9|105.02|107.96|105.08|106.84|103.96|0
1646387400000|2022-03-04 09:50:00|107.88|105|108.21|105.33|108.21|105.33|107.38|104.5|0
1646387700000|2022-03-04 09:55:00|108.23|105.35|108.04|105.16|108.96|106.08|107.92|105.04|0
1646388000000|2022-03-04 10:00:00|108.02|105.14|107.69|104.81|108.67|105.79|107.46|104.58|0
1646388300000|2022-03-04 10:05:00|107.75|104.87|108.06|105.18|108.08|105.2|107.33|104.45|0
1646388600000|2022-03-04 10:10:00|108.12|105.24|107.74|104.86|108.37|105.49|107.41|104.53|0
1646388900000|2022-03-04 10:15:00|107.72|104.84|107.43|104.55|107.95|105.07|107.2|104.32|0
1646389200000|2022-03-04 10:20:00|107.47|104.59|105.65|102.77|107.74|104.86|105.51|102.63|0
1646389500000|2022-03-04 10:25:00|105.67|102.79|104.73|101.85|105.92|103.04|104.73|101.85|0
1646389800000|2022-03-04 10:30:00|104.77|101.89|105.69|102.81|105.77|102.89|104.75|101.87|0
1646390100000|2022-03-04 10:35:00|105.71|102.83|105.91|103.03|106.04|103.16|105.67|102.79|0
1646390400000|2022-03-04 10:40:00|105.99|103.11|106.44|103.56|106.47|103.59|105.83|102.95|0
1646390700000|2022-03-04 10:45:00|106.42|103.54|107.31|104.43|107.71|104.83|106.36|103.48|0
1646391000000|2022-03-04 10:50:00|107.35|104.47|108.26|105.38|108.26|105.38|107.15|104.27|0
1646391300000|2022-03-04 10:55:00|108.24|105.36|108.32|105.44|109.24|106.36|107.54|104.66|0
1646391600000|2022-03-04 11:00:00|108.28|105.4|107.99|105.11|108.8|105.92|107.93|105.05|0
1646391900000|2022-03-04 11:05:00|108.03|105.15|107.55|104.67|108.41|105.53|107.43|104.55|0
1646392200000|2022-03-04 11:10:00|107.65|104.77|108.59|105.71|108.67|105.79|107.53|104.65|0
1646392500000|2022-03-04 11:15:00|108.61|105.73|109.05|106.17|109.13|106.25|108.32|105.44|0
1646392800000|2022-03-04 11:20:00|109.13|106.25|108|105.12|109.34|106.46|107.94|105.06|0
1646393100000|2022-03-04 11:25:00|108.04|105.16|107.75|104.87|108.21|105.33|107.75|104.87|0
1646393400000|2022-03-04 11:30:00|107.77|104.89|107.52|104.64|108.16|105.28|107.46|104.58|0
1646393700000|2022-03-04 11:35:00|107.54|104.66|108.41|105.53|108.41|105.53|107.46|104.58|0
1646394000000|2022-03-04 11:40:00|108.39|105.51|108.01|105.13|108.6|105.72|107.74|104.86|0
1646394300000|2022-03-04 11:45:00|108.16|105.28|107.9|105.02|108.37|105.49|107.66|104.78|0
1646394600000|2022-03-04 11:50:00|107.93|105.05|107.38|104.5|108.3|105.42|107.26|104.38|0
1646394900000|2022-03-04 11:55:00|107.36|104.48|108.05|105.17|108.44|105.56|107.3|104.42|0
1646395200000|2022-03-04 12:00:00|108.02|105.14|107.77|104.89|108.44|105.56|107.65|104.77|0
1646395500000|2022-03-04 12:05:00|107.79|104.91|109.07|106.19|109.07|106.19|107.77|104.89|0
1646395800000|2022-03-04 12:10:00|109.09|106.21|109.69|106.81|109.78|106.9|108.81|105.93|0
1646396100000|2022-03-04 12:15:00|109.76|106.88|109.61|106.73|110.09|107.21|107.61|104.73|0
1646396400000|2022-03-04 12:20:00|109.65|106.77|110.15|107.27|110.28|107.4|109.5|106.62|0
1646396700000|2022-03-04 12:25:00|110.22|107.34|111.1|108.22|111.23|108.35|110.13|107.25|0
1646397000000|2022-03-04 12:30:00|111.15|108.27|111.02|108.14|111.23|108.35|110.66|107.78|0
1646397300000|2022-03-04 12:35:00|111.1|108.22|109.83|106.95|111.19|108.31|109.73|106.85|0
1646397600000|2022-03-04 12:40:00|109.77|106.89|109.53|106.65|110.1|107.22|109.49|106.61|0
1646397900000|2022-03-04 12:45:00|109.32|106.44|108.9|106.02|109.32|106.44|108.34|105.46|0
1646398200000|2022-03-04 12:50:00|108.94|106.06|109.38|106.5|109.91|107.03|108.82|105.94|0
1646398500000|2022-03-04 12:55:00|109.36|106.48|108|105.12|109.44|106.56|107.86|104.98|0
1646398800000|2022-03-04 13:00:00|108.02|105.14|108.04|105.16|108.48|105.6|107.63|104.75|0
1646399100000|2022-03-04 13:05:00|108.08|105.2|108.12|105.24|108.19|105.31|107.36|104.48|0
1646399400000|2022-03-04 13:10:00|108.21|105.33|108.25|105.37|108.5|105.62|107.96|105.08|0
1646399700000|2022-03-04 13:15:00|108.27|105.39|108.87|105.99|108.89|106.01|108.04|105.16|0
1646400000000|2022-03-04 13:20:00|108.77|105.89|108.51|105.63|108.81|105.93|107.95|105.07|0
1646400300000|2022-03-04 13:25:00|108.53|105.65|108.03|105.15|108.64|105.76|107.57|104.69|0
1646400600000|2022-03-04 13:30:00|108.11|105.23|106.33|103.45|108.11|105.23|100.51|97.63|0
1646400900000|2022-03-04 13:35:00|106.27|103.39|107.25|104.37|107.48|104.6|106.12|103.24|0
1646401200000|2022-03-04 13:40:00|107.23|104.35|107.89|105.01|107.91|105.03|106.59|103.71|0
1646401500000|2022-03-04 13:45:00|107.93|105.05|109.04|106.16|109.04|106.16|107.27|104.39|0
1646401800000|2022-03-04 13:50:00|109.14|106.26|109.37|106.49|109.56|106.68|108.51|105.63|0
1646402100000|2022-03-04 13:55:00|109.31|106.43|109.47|106.59|109.98|107.1|108.74|105.86|0
1646402400000|2022-03-04 14:00:00|109.45|106.57|109.76|106.88|109.78|106.9|109.05|106.17|0
1646402700000|2022-03-04 14:05:00|109.74|106.86|110.35|107.47|110.56|107.68|109.66|106.78|0
1646403000000|2022-03-04 14:10:00|110.43|107.55|110.07|107.19|110.69|107.81|109.55|106.67|0
1646403300000|2022-03-04 14:15:00|110.09|107.21|109.65|106.77|110.26|107.38|109.38|106.5|0
1646403600000|2022-03-04 14:20:00|109.71|106.83|109.1|106.22|109.78|106.9|108.56|105.68|0
1646403900000|2022-03-04 14:25:00|109.04|106.16|109.33|106.45|109.42|106.54|108.83|105.95|0
1646404200000|2022-03-04 14:30:00|109.46|106.58|108.12|105.24|109.46|106.58|107.37|104.49|0
1646404500000|2022-03-04 14:35:00|108.08|105.2|109.53|106.65|109.87|106.99|106.79|103.91|0
1646404800000|2022-03-04 14:40:00|109.62|106.74|110.67|107.79|111.06|108.18|109.62|106.74|0
1646405100000|2022-03-04 14:45:00|110.63|107.75|113.11|110.23|113.11|110.23|110.29|107.41|0
1646405400000|2022-03-04 14:50:00|112.98|110.1|112.01|109.13|113.28|110.4|111.22|108.34|0
1646405700000|2022-03-04 14:55:00|111.93|109.05|109.32|106.44|112.46|109.58|108.98|106.1|0
1646406000000|2022-03-04 15:00:00|109.4|106.52|109.78|106.9|110.41|107.53|108.27|105.39|0
1646406300000|2022-03-04 15:05:00|109.84|106.96|111.08|108.2|111.21|108.33|108.15|105.27|0
1646406600000|2022-03-04 15:10:00|111.04|108.16|112.26|109.38|113.12|110.24|109.06|106.18|0
1646406900000|2022-03-04 15:15:00|112.35|109.47|112.26|109.38|112.86|109.98|111.7|108.82|0
1646407200000|2022-03-04 15:20:00|112.13|109.25|111.69|108.81|112.45|109.57|111.01|108.13|0
1646407500000|2022-03-04 15:25:00|111.65|108.77|112.11|109.23|113.06|110.18|110.77|107.89|0
1646407800000|2022-03-04 15:30:00|112.13|109.25|112.92|110.04|113.45|110.57|111.8|108.92|0
1646408100000|2022-03-04 15:35:00|112.97|110.09|111.67|108.79|112.97|110.09|110.65|107.77|0
1646408400000|2022-03-04 15:40:00|111.63|108.75|113.27|110.39|113.27|110.39|111.63|108.75|0
1646408700000|2022-03-04 15:45:00|113.22|110.34|113.52|110.64|114.01|111.13|112.57|109.69|0
1646409000000|2022-03-04 15:50:00|113.57|110.69|113.09|110.21|113.87|110.99|112.78|109.9|0
1646409300000|2022-03-04 15:55:00|113.22|110.34|114.13|111.25|114.31|111.43|113.22|110.34|0
1646409600000|2022-03-04 16:00:00|114.04|111.16|114.44|111.56|114.52|111.64|113.39|110.51|0
1646409900000|2022-03-04 16:05:00|114.39|111.51|114.3|111.42|114.79|111.91|113.91|111.03|0
1646410200000|2022-03-04 16:10:00|114.35|111.47|114.56|111.68|115.14|112.26|114.26|111.38|0
1646410500000|2022-03-04 16:15:00|114.47|111.59|113.38|110.5|114.83|111.95|112.77|109.89|0
1646410800000|2022-03-04 16:20:00|113.42|110.54|113.2|110.32|114.34|111.46|113.03|110.15|0
1646411100000|2022-03-04 16:25:00|113.25|110.37|113.07|110.19|113.99|111.11|112.59|109.71|0
1646411400000|2022-03-04 16:30:00|113.2|110.32|113.72|110.84|114.42|111.54|112.85|109.97|0
1646411700000|2022-03-04 16:35:00|113.7|110.82|112.16|109.28|114.95|112.07|112.05|109.17|0
1646412000000|2022-03-04 16:40:00|112.22|109.34|112.24|109.36|112.85|109.97|111.73|108.85|0
1646412300000|2022-03-04 16:45:00|112.2|109.32|111.59|108.71|112.5|109.62|111.47|108.59|0
1646412600000|2022-03-04 16:50:00|111.55|108.67|112.5|109.62|112.71|109.83|111.55|108.67|0
1646412900000|2022-03-04 16:55:00|112.43|109.55|112.8|109.92|113.19|110.31|112.28|109.4|0
1646413200000|2022-03-04 17:00:00|112.84|109.96|112.79|109.91|113.62|110.74|112.54|109.66|0
1646413500000|2022-03-04 17:05:00|113.01|110.13|112.06|109.18|113.53|110.65|111.67|108.79|0
1646413800000|2022-03-04 17:10:00|112.08|109.2|109.67|106.79|112.08|109.2|109.4|106.52|0
1646414100000|2022-03-04 17:15:00|109.63|106.75|109.37|106.49|109.67|106.79|108.28|105.4|0
1646414400000|2022-03-04 17:20:00|109.29|106.41|110.09|107.21|110.38|107.5|109.08|106.2|0
1646414700000|2022-03-04 17:25:00|110.17|107.29|108.94|106.06|110.68|107.8|108.67|105.79|0
1646415000000|2022-03-04 17:30:00|109.01|106.13|109.32|106.44|109.53|106.65|108.48|105.6|0
1646415300000|2022-03-04 17:35:00|109.36|106.48|106.95|104.07|110.54|107.66|106.7|103.82|0
1646415600000|2022-03-04 17:40:00|106.74|103.86|108.24|105.36|108.5|105.62|106.74|103.86|0
1646415900000|2022-03-04 17:45:00|108.33|105.45|107.49|104.61|108.5|105.62|107.32|104.44|0
1646416200000|2022-03-04 17:50:00|107.44|104.56|106.92|104.04|107.9|105.02|106.32|103.44|0
1646416500000|2022-03-04 17:55:00|106.9|104.02|106.15|103.27|106.9|104.02|105.49|102.61|0
1646416800000|2022-03-04 18:00:00|106.07|103.19|104.38|101.5|106.07|103.19|104.38|101.5|0
1646417100000|2022-03-04 18:05:00|104.18|101.3|103.98|101.1|104.69|101.81|103.79|100.91|0
1646417400000|2022-03-04 18:10:00|103.85|100.97|104.89|102.01|104.95|102.07|103.85|100.97|0
1646417700000|2022-03-04 18:15:00|104.91|102.03|105.87|102.99|106.45|103.57|104.39|101.51|0
1646418000000|2022-03-04 18:20:00|105.83|102.95|106.24|103.36|106.24|103.36|105.08|102.2|0
1646418300000|2022-03-04 18:25:00|106.3|103.42|106.23|103.35|106.32|103.44|105.64|102.76|0
1646418600000|2022-03-04 18:30:00|106.28|103.4|105.78|102.9|106.28|103.4|105.37|102.49|0
1646418900000|2022-03-04 18:35:00|105.65|102.77|104.63|101.75|105.84|102.96|104.54|101.66|0
1646419200000|2022-03-04 18:40:00|105.03|102.15|107.16|104.28|107.27|104.39|105.03|102.15|0
1646419500000|2022-03-04 18:45:00|107.18|104.3|107.26|104.38|107.68|104.8|107.18|104.3|0
1646419800000|2022-03-04 18:50:00|107.18|104.3|106.76|103.88|107.26|104.38|106.64|103.76|0
1646420100000|2022-03-04 18:55:00|106.78|103.9|108.52|105.64|108.69|105.81|106.51|103.63|0
1646420400000|2022-03-04 19:00:00|108.48|105.6|108.73|105.85|109.71|106.83|107.95|105.07|0
1646420700000|2022-03-04 19:05:00|108.77|105.89|108.51|105.63|109.02|106.14|108.22|105.34|0
1646421000000|2022-03-04 19:10:00|108.47|105.59|109.36|106.48|109.47|106.59|108.47|105.59|0
1646421300000|2022-03-04 19:15:00|109.27|106.39|108.98|106.1|109.78|106.9|108.85|105.97|0
1646421600000|2022-03-04 19:20:00|108.81|105.93|107.38|104.5|109.06|106.18|105.89|103.01|0
1646421900000|2022-03-04 19:25:00|107.55|104.67|107.67|104.79|108.34|105.46|106.67|103.79|0
1646422200000|2022-03-04 19:30:00|107.71|104.83|107.38|104.5|108.21|105.33|107|104.12|0
1646422500000|2022-03-04 19:35:00|107.33|104.45|107.67|104.79|108.25|105.37|107.13|104.25|0
1646422800000|2022-03-04 19:40:00|107.62|104.74|109.2|106.32|109.31|106.43|107.62|104.74|0
1646423100000|2022-03-04 19:45:00|109.16|106.28|109.56|106.68|109.73|106.85|108.88|106|0
1646423400000|2022-03-04 19:50:00|109.6|106.72|109.47|106.59|109.85|106.97|108.54|105.66|0
1646423700000|2022-03-04 19:55:00|109.39|106.51|110.92|108.04|111.09|108.21|109|106.12|0
1646424000000|2022-03-04 20:00:00|111.01|108.13|109.36|106.48|111.01|108.13|108.79|105.91|0
1646424300000|2022-03-04 20:05:00|109.34|106.46|109.29|106.41|109.63|106.75|108.16|105.28|0
1646424600000|2022-03-04 20:10:00|108.95|106.07|110.06|107.18|110.19|107.31|108.45|105.57|0
1646424900000|2022-03-04 20:15:00|109.95|107.07|109.71|106.83|110.14|107.26|108.82|105.94|0
1646425200000|2022-03-04 20:20:00|109.76|106.88|109.37|106.49|110.35|107.47|109.03|106.15|0
1646425500000|2022-03-04 20:25:00|109.33|106.45|108.5|105.62|109.33|106.45|107.48|104.6|0
1646425800000|2022-03-04 20:30:00|108.69|105.81|108.8|105.92|109.37|106.49|108.02|105.14|0
1646426100000|2022-03-04 20:35:00|108.69|105.81|109.53|106.65|110.34|107.46|108.23|105.35|0
1646426400000|2022-03-04 20:40:00|109.66|106.78|108.77|105.89|109.77|106.89|108.31|105.43|0
1646426700000|2022-03-04 20:45:00|108.9|106.02|109.53|106.65|109.81|106.93|107.63|104.75|0
1646427000000|2022-03-04 20:50:00|109.74|106.86|104.81|101.93|109.74|106.86|104.81|101.93|0
1646427300000|2022-03-04 20:55:00|104.65|101.77|103.83|100.95|104.94|102.06|103.75|100.87|0
1646427600000|2022-03-04 21:00:00|104.48|101.6|104.69|101.81|105.14|102.26|104.4|101.52|0
1646427900000|2022-03-04 21:05:00|104.65|101.77|104.71|101.83|105.47|102.59|104.52|101.64|0
1646428200000|2022-03-04 21:10:00|104.73|101.85|105.26|102.38|105.34|102.46|104.62|101.74|0
1646640300000|2022-03-07 08:05:00|119.04|115.92|118.36|115.24|119.04|115.92|117.34|114.22|0
1646640600000|2022-03-07 08:10:00|118.31|115.19|119.26|116.14|119.85|116.73|117.88|114.76|0
1646640900000|2022-03-07 08:15:00|119.28|116.16|120.77|117.65|121.8|118.68|118.51|115.39|0
1646641200000|2022-03-07 08:20:00|120.72|117.6|122.41|119.29|122.41|119.29|120.67|117.55|0
1646641500000|2022-03-07 08:25:00|122.57|119.45|122.08|118.96|122.57|119.45|121.45|118.33|0
1646641800000|2022-03-07 08:30:00|122.19|119.07|122.03|118.91|123.36|120.24|122.03|118.91|0
1646642100000|2022-03-07 08:35:00|122.01|118.89|120.71|117.59|122.35|119.23|119.72|116.6|0
1646642400000|2022-03-07 08:40:00|120.62|117.5|121.88|118.76|122.14|119.02|119.27|116.15|0
1646642700000|2022-03-07 08:45:00|121.86|118.74|121.44|118.32|122.04|118.92|120.5|117.38|0
1646643000000|2022-03-07 08:50:00|121.53|118.41|120.56|117.44|121.67|118.55|120.2|117.08|0
1646643300000|2022-03-07 08:55:00|120.52|117.4|119.74|116.62|120.52|117.4|119.01|115.89|0
1646643600000|2022-03-07 09:00:00|119.76|116.64|117.86|114.74|120.35|117.23|117.86|114.74|0
1646643900000|2022-03-07 09:05:00|117.84|114.72|115.9|112.78|117.84|114.72|115.52|112.4|0
1646644200000|2022-03-07 09:10:00|115.86|112.74|117.01|113.89|117.23|114.11|115.83|112.71|0
1646644500000|2022-03-07 09:15:00|116.96|113.84|117.77|114.65|118.27|115.15|116.96|113.84|0
1646644800000|2022-03-07 09:20:00|117.72|114.6|117.86|114.74|117.9|114.78|116.83|113.71|0
1646645100000|2022-03-07 09:25:00|117.83|114.71|117.67|114.55|118.06|114.94|116.96|113.84|0
1646645400000|2022-03-07 09:30:00|117.72|114.6|118.85|115.73|119.05|115.93|117.52|114.4|0
1646645700000|2022-03-07 09:35:00|118.89|115.77|120|116.88|120|116.88|118.23|115.11|0
1646646000000|2022-03-07 09:40:00|120.07|116.95|119.45|116.33|120.29|117.17|118.81|115.69|0
1646646300000|2022-03-07 09:45:00|119.49|116.37|120.54|117.42|120.77|117.65|119.47|116.35|0
1646646600000|2022-03-07 09:50:00|120.5|117.38|119.78|116.66|120.98|117.86|119.65|116.53|0
1646646900000|2022-03-07 09:55:00|119.87|116.75|119.12|116|120.06|116.94|118.6|115.48|0
1646647200000|2022-03-07 10:00:00|119.19|116.07|119.12|116|119.48|116.36|118.55|115.43|0
1646647500000|2022-03-07 10:05:00|119.05|115.93|119.03|115.91|119.6|116.48|118.48|115.36|0
1646647800000|2022-03-07 10:10:00|118.98|115.86|118.07|114.95|119.27|116.15|117.87|114.75|0
1646648100000|2022-03-07 10:15:00|118.03|114.91|118.34|115.22|118.73|115.61|117.89|114.77|0
1646648400000|2022-03-07 10:20:00|118.41|115.29|118.45|115.33|118.61|115.49|118.05|114.93|0
1646648700000|2022-03-07 10:25:00|118.41|115.29|118.7|115.58|118.7|115.58|117.5|114.38|0
1646649000000|2022-03-07 10:30:00|118.61|115.49|118.56|115.44|119.24|116.12|118.47|115.35|0
1646649300000|2022-03-07 10:35:00|118.61|115.49|119.1|115.98|119.13|116.01|118.22|115.1|0
1646649600000|2022-03-07 10:40:00|119.06|115.94|118.76|115.64|119.13|116.01|118.4|115.28|0
1646649900000|2022-03-07 10:45:00|118.69|115.57|117.99|114.87|118.78|115.66|117.81|114.69|0
1646650200000|2022-03-07 10:50:00|117.92|114.8|117.62|114.5|117.92|114.8|117.33|114.21|0
1646650500000|2022-03-07 10:55:00|117.65|114.53|119.46|116.34|119.48|116.36|117.11|113.99|0
1646650800000|2022-03-07 11:00:00|119.5|116.38|120.12|117|120.3|117.18|119.18|116.06|0
1646651100000|2022-03-07 11:05:00|120.24|117.12|120.52|117.4|121.21|118.09|119.2|116.08|0
1646651400000|2022-03-07 11:10:00|120.38|117.26|119.94|116.82|120.43|117.31|119.69|116.57|0
1646651700000|2022-03-07 11:15:00|119.96|116.84|120.12|117|121.99|118.87|119.92|116.8|0
1646652000000|2022-03-07 11:20:00|120.15|117.03|119.07|115.95|120.33|117.21|118.6|115.48|0
1646652300000|2022-03-07 11:25:00|119.09|115.97|119.32|116.2|119.32|116.2|118.57|115.45|0
1646652600000|2022-03-07 11:30:00|119.41|116.29|118.91|115.79|119.41|116.29|118.68|115.56|0
1646652900000|2022-03-07 11:35:00|118.98|115.86|119.36|116.24|119.68|116.56|118.68|115.56|0
1646653200000|2022-03-07 11:40:00|119.34|116.22|118.4|115.28|119.5|116.38|118.2|115.08|0
1646653500000|2022-03-07 11:45:00|118.47|115.35|118.24|115.12|118.61|115.49|117.91|114.79|0
1646653800000|2022-03-07 11:50:00|118.27|115.15|117.34|114.22|118.45|115.33|117.07|113.95|0
1646654100000|2022-03-07 11:55:00|117.27|114.15|115.82|112.7|117.55|114.43|114.94|111.82|0
1646654400000|2022-03-07 12:00:00|115.8|112.68|113.77|110.65|115.8|112.68|113.68|110.56|0
1646654700000|2022-03-07 12:05:00|113.79|110.67|112.54|109.42|114.19|111.07|112.19|109.07|0
1646655000000|2022-03-07 12:10:00|112.41|109.29|111.71|108.59|112.41|109.29|111.17|108.05|0
1646655300000|2022-03-07 12:15:00|111.64|108.52|110.22|107.1|112.03|108.91|110.22|107.1|0
1646655600000|2022-03-07 12:20:00|110.24|107.12|109.71|106.59|110.65|107.53|109.62|106.5|0
1646655900000|2022-03-07 12:25:00|109.58|106.46|109.28|106.16|110.6|107.48|108.94|105.82|0
1646656200000|2022-03-07 12:30:00|109.07|105.95|109.28|106.16|109.75|106.63|108.43|105.31|0
1646656500000|2022-03-07 12:35:00|109.11|105.99|110.61|107.49|113.92|110.8|109.02|105.9|0
1646656800000|2022-03-07 12:40:00|110.8|107.68|111.65|108.53|112.04|108.92|110.8|107.68|0
1646657100000|2022-03-07 12:45:00|111.74|108.62|112.66|109.54|112.73|109.61|111.44|108.32|0
1646657400000|2022-03-07 12:50:00|112.62|109.5|111.6|108.48|112.73|109.61|111.48|108.36|0
1646657700000|2022-03-07 12:55:00|111.45|108.33|113.33|110.21|113.33|110.21|111.37|108.25|0
1646658000000|2022-03-07 13:00:00|113.29|110.17|113.59|110.47|113.94|110.82|112.94|109.82|0
1646658300000|2022-03-07 13:05:00|113.55|110.43|112.63|109.51|113.89|110.77|112.63|109.51|0
1646658600000|2022-03-07 13:10:00|112.67|109.55|112.41|109.29|112.78|109.66|111.94|108.82|0
1646658900000|2022-03-07 13:15:00|112.43|109.31|111.29|108.17|112.56|109.44|111.25|108.13|0
1646659200000|2022-03-07 13:20:00|111.31|108.19|110.45|107.33|111.89|108.77|109.99|106.87|0
1646659500000|2022-03-07 13:25:00|110.54|107.42|110.75|107.63|110.92|107.8|110.24|107.12|0
1646659800000|2022-03-07 13:30:00|110.71|107.59|109.51|106.39|110.88|107.76|109.51|106.39|0
1646660100000|2022-03-07 13:35:00|109.64|106.52|109.3|106.18|109.68|106.56|108.56|105.44|0
1646660400000|2022-03-07 13:40:00|109.13|106.01|109.51|106.39|109.76|106.64|108.41|105.29|0
1646660700000|2022-03-07 13:45:00|109.47|106.35|108.6|105.48|109.68|106.56|108.49|105.37|0
1646661000000|2022-03-07 13:50:00|108.62|105.5|109.08|105.96|109.67|106.55|108.62|105.5|0
1646661300000|2022-03-07 13:55:00|109|105.88|108.91|105.79|109.12|106|108.32|105.2|0
1646661600000|2022-03-07 14:00:00|108.83|105.71|107.37|104.25|109.59|106.47|107.16|104.04|0
1646661900000|2022-03-07 14:05:00|107.41|104.29|104.89|101.77|107.41|104.29|104.4|101.28|0
1646662200000|2022-03-07 14:10:00|104.81|101.69|105.59|102.47|105.95|102.83|104.81|101.69|0
1646662500000|2022-03-07 14:15:00|105.47|102.35|105.67|102.55|106.26|103.14|105.47|102.35|0
1646662800000|2022-03-07 14:20:00|105.59|102.47|104.6|101.48|105.74|102.62|104.27|101.15|0
1646663100000|2022-03-07 14:25:00|104.54|101.42|105.34|102.22|105.34|102.22|104.31|101.19|0
1646663400000|2022-03-07 14:30:00|105.44|102.32|107.25|104.13|107.33|104.21|104.97|101.85|0
1646663700000|2022-03-07 14:35:00|107.29|104.17|108.18|105.06|108.39|105.27|106.58|103.46|0
1646664000000|2022-03-07 14:40:00|108.13|105.01|109.41|106.29|109.54|106.42|106.95|103.83|0
1646664300000|2022-03-07 14:45:00|109.45|106.33|110.61|107.49|110.72|107.6|108.85|105.73|0
1646664600000|2022-03-07 14:50:00|110.39|107.27|110.13|107.01|110.87|107.75|109.66|106.54|0
1646664900000|2022-03-07 14:55:00|109.92|106.8|108.76|105.64|110.71|107.59|108.25|105.13|0
1646665200000|2022-03-07 15:00:00|108.93|105.81|111.86|108.74|112.17|109.05|108.87|105.75|0
1646666400000|2022-03-07 15:20:00|106.79|101.75|107.69|102.65|107.74|102.7|105.81|100.77|0
1646666700000|2022-03-07 15:25:00|107.91|102.87|107.92|103.72|108.25|103.72|107.36|102.44|0
1646667000000|2022-03-07 15:30:00|108.22|104.02|107.66|103.46|108.44|104.24|106.88|102.68|0
1646667300000|2022-03-07 15:35:00|107.46|103.26|107.35|103.15|107.83|103.63|106.84|102.64|0
1646667600000|2022-03-07 15:40:00|107.44|103.24|107.87|103.67|108.43|104.23|106.92|102.72|0
1646667900000|2022-03-07 15:45:00|107.67|103.47|108.3|104.1|108.78|104.58|107.31|103.11|0
1646668200000|2022-03-07 15:50:00|108.34|104.14|109.3|105.1|109.33|105.13|107.58|103.38|0
1646668500000|2022-03-07 15:55:00|109.22|105.02|108.78|104.58|109.52|105.32|108.25|104.05|0
1646668800000|2022-03-07 16:00:00|114.49|110.29|115.47|111.27|115.78|111.58|114.09|109.89|0
1646669100000|2022-03-07 16:05:00|115.43|111.23|114.71|110.51|115.78|111.58|114.65|110.45|0
1646669400000|2022-03-07 16:10:00|114.8|110.6|115.65|111.45|116.28|112.08|114.67|110.47|0
1646669700000|2022-03-07 16:15:00|107.79|103.59|106.71|102.51|107.79|103.59|106.05|101.85|0
1646670000000|2022-03-07 16:20:00|106.73|102.53|107.33|103.13|107.33|103.13|106.3|102.1|0
1646670300000|2022-03-07 16:25:00|107.42|103.22|107.37|103.17|107.46|103.26|106.9|102.7|0
1646670600000|2022-03-07 16:30:00|107.33|103.13|109.06|104.86|109.18|104.98|107.18|102.98|0
1646670900000|2022-03-07 16:35:00|109|104.8|110.21|106.01|110.21|106.01|109|104.8|0
1646671200000|2022-03-07 16:40:00|110.16|105.96|109.81|105.61|110.96|106.76|109.67|105.47|0
1646671500000|2022-03-07 16:45:00|114.65|110.45|114.74|110.54|114.82|110.62|114.25|110.05|0
1646671800000|2022-03-07 16:50:00|114.78|110.58|115.27|111.07|115.27|111.07|114.38|110.18|0
1646672100000|2022-03-07 16:55:00|115.31|111.11|115.98|111.78|116.39|112.19|115.27|111.07|0
1646672400000|2022-03-07 17:00:00|111.04|106.84|112.07|107.87|112.56|108.36|111.04|106.84|0
1646672700000|2022-03-07 17:05:00|112.18|107.98|111.97|107.77|112.47|108.27|111.53|107.33|0
1646673000000|2022-03-07 17:10:00|111.84|107.64|111.84|107.64|112.15|107.95|111.44|107.24|0
1646673300000|2022-03-07 17:15:00|111.9|107.7|112.91|108.71|113.32|109.12|110.97|106.77|0
1646673600000|2022-03-07 17:20:00|112.76|108.56|114.28|110.08|114.69|110.49|112.53|108.33|0
1646673900000|2022-03-07 17:25:00|114.32|110.12|113.14|108.94|114.64|110.44|113.09|108.89|0
1646674200000|2022-03-07 17:30:00|119.56|115.36|118.71|114.51|119.61|115.41|118.5|114.3|0
1646674500000|2022-03-07 17:35:00|118.73|114.53|120.72|116.52|120.86|116.66|118.59|114.39|0
1646674800000|2022-03-07 17:40:00|120.67|116.47|121.32|117.12|121.32|117.12|119.97|115.77|0
1646675100000|2022-03-07 17:45:00|121.39|117.19|121.83|117.63|122.31|118.11|121.13|116.93|0
1646675400000|2022-03-07 17:50:00|121.88|117.68|121.55|117.35|122.21|118.01|121.27|117.07|0
1646675700000|2022-03-07 17:55:00|121.46|117.26|121.5|117.3|121.65|117.45|121.13|116.93|0
1646676000000|2022-03-07 18:00:00|113.39|109.19|111.81|107.61|113.39|109.19|111.05|106.85|0
1646676300000|2022-03-07 18:05:00|111.77|107.57|112.24|108.04|112.33|108.13|111.1|106.9|0
1646676600000|2022-03-07 18:10:00|112.17|107.97|113.57|109.37|113.75|109.55|112.17|107.97|0
1646676900000|2022-03-07 18:15:00|120.04|115.84|118.94|114.74|120.11|115.91|118.87|114.67|0
1646677200000|2022-03-07 18:20:00|119.03|114.83|118.89|114.69|119.67|115.47|118.52|114.32|0
1646677500000|2022-03-07 18:25:00|118.91|114.71|118.8|114.6|119.46|115.26|118.52|114.32|0
1646677800000|2022-03-07 18:30:00|118.84|114.64|120.18|115.98|120.64|116.44|118.75|114.55|0
1646678100000|2022-03-07 18:35:00|120.32|116.12|120.78|116.58|121.34|117.14|120.3|116.1|0
1646678400000|2022-03-07 18:40:00|120.76|116.56|121.2|117|121.34|117.14|120.73|116.53|0
1646678700000|2022-03-07 18:45:00|112.72|108.52|113.41|109.21|113.48|109.28|112.18|107.98|0
1646679000000|2022-03-07 18:50:00|113.26|109.06|113.53|109.33|113.8|109.6|112.55|108.35|0
1646679300000|2022-03-07 18:55:00|113.57|109.37|113.77|109.57|114.09|109.89|113.53|109.33|0
1646679600000|2022-03-07 19:00:00|119.93|115.73|120.83|116.63|120.9|116.7|119.68|115.48|0
1646679900000|2022-03-07 19:05:00|120.81|116.61|120.37|116.17|121.02|116.82|120.02|115.82|0
1646680200000|2022-03-07 19:10:00|120.44|116.24|120.44|116.24|120.86|116.66|120.09|115.89|0
1646680500000|2022-03-07 19:15:00|120.53|116.33|120.95|116.75|120.97|116.77|120.53|116.33|0
1646680800000|2022-03-07 19:20:00|120.39|116.19|120.39|116.19|120.39|116.19|120.39|116.19|0
1646694300000|2022-03-07 23:05:00|133.56|129.36|133.36|129.16|133.78|129.58|133.33|129.13|0
1646694600000|2022-03-07 23:10:00|133.33|129.13|132.95|128.75|133.58|129.38|132.88|128.68|0
1646694900000|2022-03-07 23:15:00|132.9|128.7|133.12|128.92|133.38|129.18|132.83|128.63|0
1646695200000|2022-03-07 23:20:00|133.15|128.95|132.77|128.57|133.15|128.95|132.32|128.12|0
1646695500000|2022-03-07 23:25:00|132.75|128.55|133.17|128.97|133.22|129.02|132.5|128.3|0
1646695800000|2022-03-07 23:30:00|133.25|129.05|134|129.8|134.15|129.95|133.15|128.95|0
1646696100000|2022-03-07 23:35:00|133.95|129.75|133.27|129.91|133.95|129.96|133.12|129.27|0
1646696400000|2022-03-07 23:40:00|133.3|129.94|132.92|129.56|133.37|130.01|132.89|129.53|0
1646696700000|2022-03-07 23:45:00|132.97|129.61|133.37|130.01|133.47|130.11|132.67|129.31|0
1646697000000|2022-03-07 23:50:00|133.24|129.88|132.74|129.38|133.34|129.98|132.69|129.33|0
1646697300000|2022-03-07 23:55:00|132.76|129.4|132.96|129.6|132.96|129.6|132.48|129.12|0
1646697600000|2022-03-08 00:00:00|132.83|129.47|132.73|129.37|133.03|129.67|132.21|128.85|0
1646697900000|2022-03-08 00:05:00|132.66|129.3|132.08|128.72|132.83|129.47|132.08|128.72|0
1646698200000|2022-03-08 00:10:00|132.18|128.82|132.5|129.14|132.85|129.49|132.15|128.79|0
1646698500000|2022-03-08 00:15:00|132.4|129.04|131.3|127.94|132.55|129.19|130.98|127.62|0
1646698800000|2022-03-08 00:20:00|131.35|127.99|131.03|127.67|131.72|128.36|130.9|127.54|0
1646699100000|2022-03-08 00:25:00|131.1|127.74|131.22|127.86|131.37|128.01|130.83|127.47|0
1646699400000|2022-03-08 00:30:00|131.27|127.91|132.06|128.7|132.16|128.8|131.1|127.74|0
1646699700000|2022-03-08 00:35:00|132.16|128.8|131.24|127.88|132.41|129.05|131.24|127.88|0
1646700000000|2022-03-08 00:40:00|131.22|127.86|131.96|128.6|132.21|128.85|131.22|127.86|0
1646700300000|2022-03-08 00:45:00|131.81|128.45|132.06|128.7|132.43|129.07|131.39|128.03|0
1646700600000|2022-03-08 00:50:00|132.11|128.75|131.78|128.42|132.41|129.05|131.68|128.32|0
1646700900000|2022-03-08 00:55:00|131.8|128.44|131.43|128.07|131.98|128.62|131.28|127.92|0
1646701200000|2022-03-08 01:00:00|131.5|128.14|131.05|127.69|131.5|128.14|130.12|126.76|0
1646701500000|2022-03-08 01:05:00|131|127.64|129.35|125.99|131.75|128.39|129.35|125.99|0
1646701800000|2022-03-08 01:10:00|129.42|126.06|128.59|125.23|129.42|126.06|128.06|124.7|0
1646702100000|2022-03-08 01:15:00|128.62|125.26|127.84|124.48|128.71|125.35|127.21|123.85|0
1646702400000|2022-03-08 01:20:00|127.79|124.43|127.86|124.5|128.56|125.2|127.79|124.43|0
1646702700000|2022-03-08 01:25:00|127.64|124.28|128.36|125|128.36|125|127.2|123.84|0
1646703000000|2022-03-08 01:30:00|128.32|124.96|127.13|123.77|128.39|125.03|127.08|123.72|0
1646703300000|2022-03-08 01:35:00|127.2|123.84|128.92|125.56|128.92|125.56|127.2|123.84|0
1646703600000|2022-03-08 01:40:00|128.87|125.51|127.39|124.03|128.87|125.51|127.34|123.98|0
1646703900000|2022-03-08 01:45:00|127.51|124.15|127.58|124.22|128.14|124.78|127.34|123.98|0
1646704200000|2022-03-08 01:50:00|127.53|124.17|128.13|124.77|128.23|124.87|127.29|123.93|0
1646704500000|2022-03-08 01:55:00|127.96|124.6|127.6|124.24|128.06|124.7|127.43|124.07|0
1646704800000|2022-03-08 02:00:00|127.57|124.21|126.16|122.8|128.08|124.72|126.02|122.66|0
1646705100000|2022-03-08 02:05:00|126.19|122.83|126.52|123.16|126.91|123.55|125.66|122.3|0
1646705400000|2022-03-08 02:10:00|126.47|123.11|126.35|122.99|126.54|123.18|126.01|122.65|0
1646705700000|2022-03-08 02:15:00|126.23|122.87|126.15|122.79|126.59|123.23|125.82|122.46|0
1646706000000|2022-03-08 02:20:00|126.13|122.77|126.39|123.03|126.61|123.25|126.13|122.77|0
1646706300000|2022-03-08 02:25:00|126.42|123.06|126.75|123.39|127.02|123.66|126.42|123.06|0
1646706600000|2022-03-08 02:30:00|126.8|123.44|126.32|122.96|126.8|123.44|126.22|122.86|0
1646706900000|2022-03-08 02:35:00|126.36|123|126.65|123.29|126.7|123.34|126.12|122.76|0
1646707200000|2022-03-08 02:40:00|126.72|123.36|126.7|123.34|127.21|123.85|126.38|123.02|0
1646707500000|2022-03-08 02:45:00|126.82|123.46|127.37|124.01|127.54|124.18|126.7|123.34|0
1646707800000|2022-03-08 02:50:00|127.45|124.09|127.98|124.62|128.18|124.82|127.42|124.06|0
1646708100000|2022-03-08 02:55:00|127.96|124.6|128.64|125.28|128.86|125.5|127.61|124.25|0
1646708400000|2022-03-08 03:00:00|128.71|125.35|128.32|124.96|129.2|125.84|128.32|124.96|0
1646708700000|2022-03-08 03:05:00|128.29|124.93|127.95|124.59|128.59|125.23|127.78|124.42|0
1646709000000|2022-03-08 03:10:00|127.88|124.52|129.12|125.76|129.32|125.96|127.75|124.39|0
1646709300000|2022-03-08 03:15:00|129.17|125.81|129.34|125.98|129.64|126.28|128.85|125.49|0
1646709600000|2022-03-08 03:20:00|129.42|126.06|128.87|125.51|129.54|126.18|128.85|125.49|0
1646709900000|2022-03-08 03:25:00|128.85|125.49|128.7|125.34|128.85|125.49|128.28|124.92|0
1646710200000|2022-03-08 03:30:00|128.67|125.31|128.38|125.02|128.72|125.36|127.94|124.58|0
1646710500000|2022-03-08 03:35:00|128.33|124.97|128.35|124.99|128.4|125.04|127.91|124.55|0
1646710800000|2022-03-08 03:40:00|128.25|124.89|129.28|125.92|129.28|125.92|128.23|124.87|0
1646711100000|2022-03-08 03:45:00|129.26|125.9|129.25|125.89|129.53|126.17|128.84|125.48|0
1646711400000|2022-03-08 03:50:00|129.28|125.92|129.13|125.77|129.33|125.97|128.83|125.47|0
1646711700000|2022-03-08 03:55:00|129.18|125.82|128.98|125.62|129.47|126.11|128.93|125.57|0
1646712000000|2022-03-08 04:00:00|129|125.64|128.97|125.61|129.35|125.99|128.93|125.57|0
1646712300000|2022-03-08 04:05:00|129.15|125.79|129.02|125.66|129.22|125.86|128.92|125.56|0
1646712600000|2022-03-08 04:10:00|129.05|125.69|129.41|126.05|129.66|126.3|129.05|125.69|0
1646712900000|2022-03-08 04:15:00|129.44|126.08|129.41|126.05|129.88|126.52|129.21|125.85|0
1646713200000|2022-03-08 04:20:00|129.58|126.22|130.15|126.79|130.47|127.11|129.36|126|0
1646713500000|2022-03-08 04:25:00|130.13|126.77|129.95|126.59|130.28|126.92|129.85|126.49|0
1646713800000|2022-03-08 04:30:00|130|126.64|130.1|126.74|130.22|126.86|129.8|126.44|0
1646714100000|2022-03-08 04:35:00|130.12|126.76|130.24|126.88|130.69|127.33|129.85|126.49|0
1646714400000|2022-03-08 04:40:00|130.29|126.93|130.24|126.88|130.59|127.23|129.84|126.48|0
1646714700000|2022-03-08 04:45:00|130.41|127.05|130.53|127.17|130.76|127.4|130.29|126.93|0
1646715000000|2022-03-08 04:50:00|130.46|127.1|130.31|126.95|130.51|127.15|130.19|126.83|0
1646715300000|2022-03-08 04:55:00|130.36|127|130.28|126.92|130.58|127.22|129.93|126.57|0
1646715600000|2022-03-08 05:00:00|130.36|127|130.38|127.02|130.88|127.52|130.33|126.97|0
1646715900000|2022-03-08 05:05:00|130.33|126.97|131.1|127.74|131.27|127.91|129.73|126.37|0
1646716200000|2022-03-08 05:10:00|131.15|127.79|130.82|127.46|131.47|128.11|130.77|127.41|0
1646716500000|2022-03-08 05:15:00|130.85|127.49|130.84|127.48|131.07|127.71|130.67|127.31|0
1646716800000|2022-03-08 05:20:00|130.82|127.46|131.31|127.95|131.49|128.13|130.79|127.43|0
1646717100000|2022-03-08 05:25:00|131.36|128|133.4|130.04|133.4|130.04|131.11|127.75|0
1646717400000|2022-03-08 05:30:00|133.35|129.99|132.72|129.36|133.35|129.99|132.34|128.98|0
1646717700000|2022-03-08 05:35:00|132.77|129.41|133.3|129.94|133.68|130.32|132.49|129.13|0
1646718000000|2022-03-08 05:40:00|133.32|129.96|134.08|130.72|134.29|130.93|133.07|129.71|0
1646718300000|2022-03-08 05:45:00|134.03|130.67|135.09|131.73|135.19|131.83|134.03|130.67|0
1646718600000|2022-03-08 05:50:00|135.12|131.76|134.98|131.62|135.4|132.04|134.88|131.52|0
1646718900000|2022-03-08 05:55:00|135.01|131.65|135.26|131.9|135.26|131.9|134.73|131.37|0
1646719200000|2022-03-08 06:00:00|135.11|131.75|133.86|130.5|135.13|131.77|133.86|130.5|0
1646719500000|2022-03-08 06:05:00|133.88|130.52|134.49|131.13|134.57|131.21|133.63|130.27|0
1646719800000|2022-03-08 06:10:00|134.52|131.16|135.67|132.31|136.2|132.84|134.52|131.16|0
1646720100000|2022-03-08 06:15:00|135.69|132.33|137|133.64|137.03|133.67|135.54|132.18|0
1646720400000|2022-03-08 06:20:00|136.98|133.62|142.6|138.4|142.6|138.4|136.61|133.25|0
1646720700000|2022-03-08 06:25:00|139.98|135.78|141.16|136.96|141.43|137.23|139.69|135.49|0
1646721000000|2022-03-08 06:30:00|140.9|136.7|141.48|137.28|141.74|137.54|140.45|136.25|0
1646721300000|2022-03-08 06:35:00|141.53|137.33|141.02|136.82|141.85|137.65|140.81|136.61|0
1646721600000|2022-03-08 06:40:00|141.05|136.85|140|135.8|141.55|137.35|140|135.8|0
1646721900000|2022-03-08 06:45:00|140.05|135.85|139.99|135.79|140.84|136.64|139.89|135.69|0
1646722200000|2022-03-08 06:50:00|139.97|135.77|139.15|134.95|140.1|135.9|139|134.8|0
1646722500000|2022-03-08 06:55:00|139.18|134.98|139.1|134.9|139.2|135|138.27|134.07|0
1646722800000|2022-03-08 07:00:00|139.12|134.92|140.14|135.94|140.35|136.15|139.05|134.85|0
1646723100000|2022-03-08 07:05:00|140.09|135.89|140.32|136.12|140.67|136.47|139.48|135.28|0
1646723400000|2022-03-08 07:10:00|140.4|136.2|141.4|137.2|141.77|137.57|140.35|136.15|0
1646723700000|2022-03-08 07:15:00|141.56|137.36|142.92|138.72|145.48|141.28|141.46|137.26|0
1646724000000|2022-03-08 07:20:00|142.87|138.67|140.62|136.42|143.18|138.98|139.36|135.16|0
1646724300000|2022-03-08 07:25:00|140.68|136.48|138.77|134.57|141.04|136.84|138.57|134.37|0
1646724600000|2022-03-08 07:30:00|138.72|134.52|139.44|135.24|139.55|135.35|138.51|134.31|0
1646724900000|2022-03-08 07:35:00|139.31|135.11|139.34|135.14|139.63|135.43|138.82|134.62|0
1646725200000|2022-03-08 07:40:00|139.28|135.08|137.94|133.74|139.57|135.37|137.58|133.38|0
1646725500000|2022-03-08 07:45:00|137.63|133.43|138.5|134.3|138.74|134.54|137.58|133.38|0
1646725800000|2022-03-08 07:50:00|138.53|134.33|139.85|135.65|140.53|136.33|138.48|134.28|0
1646726100000|2022-03-08 07:55:00|139.88|135.68|140.58|136.38|141.29|137.09|139.88|135.68|0
1646726400000|2022-03-08 08:00:00|140.45|136.25|137.77|133.57|140.89|136.69|137.65|133.45|0
1646726700000|2022-03-08 08:05:00|137.96|134.36|136.68|133.08|137.96|134.36|136.5|132.9|0
1646727000000|2022-03-08 08:10:00|136.78|133.18|132.74|129.14|136.88|133.28|132.59|128.99|0
1646727300000|2022-03-08 08:15:00|132.69|129.09|129.26|125.66|136.63|133.03|129.26|125.66|0
1646727600000|2022-03-08 08:20:00|129.18|125.58|127.27|123.67|129.31|125.71|126.94|123.34|0
1646727900000|2022-03-08 08:25:00|127.11|123.51|125.42|121.82|127.95|124.35|125.3|121.7|0
1646728200000|2022-03-08 08:30:00|125.49|121.89|126.83|123.23|126.86|123.26|125.29|121.69|0
1646728500000|2022-03-08 08:35:00|126.95|123.35|124.68|121.08|128.46|124.86|124.02|120.42|0
1646728800000|2022-03-08 08:40:00|124.78|121.18|126.61|123.01|126.68|123.08|123.73|120.13|0
1646729100000|2022-03-08 08:45:00|126.51|122.91|125.78|122.18|127.09|123.49|124.73|121.13|0
1646729400000|2022-03-08 08:50:00|125.86|122.26|126.82|123.22|127.85|124.25|125.59|121.99|0
1646729700000|2022-03-08 08:55:00|126.92|123.32|126|122.4|127.31|123.71|125.8|122.2|0
1646730000000|2022-03-08 09:00:00|126.19|122.59|124.43|120.83|126.26|122.66|123.93|120.33|0
1646730300000|2022-03-08 09:05:00|124.33|120.73|125.51|121.91|126.04|122.44|124|120.4|0
1646730600000|2022-03-08 09:10:00|125.48|121.88|124.69|121.09|125.48|121.88|124.19|120.59|0
1646730900000|2022-03-08 09:15:00|124.76|121.16|123.31|119.71|124.76|121.16|123.21|119.61|0
1646731200000|2022-03-08 09:20:00|123.35|119.75|124.21|120.61|124.76|121.16|123.16|119.56|0
1646731500000|2022-03-08 09:25:00|124.04|120.44|124.74|121.14|124.86|121.26|123.97|120.37|0
1646731800000|2022-03-08 09:30:00|124.69|121.09|123.7|120.1|125.34|121.74|123.39|119.79|0
1646732100000|2022-03-08 09:35:00|123.85|120.25|123.99|120.39|124.73|121.13|123.77|120.17|0
1646732400000|2022-03-08 09:40:00|124.25|120.65|124.3|120.7|124.85|121.25|123.96|120.36|0
1646732700000|2022-03-08 09:45:00|124.46|120.86|125.01|121.41|125.72|122.12|124.46|120.86|0
1646733000000|2022-03-08 09:50:00|125.11|121.51|123.93|120.33|125.3|121.7|123.86|120.26|0
1646733300000|2022-03-08 09:55:00|123.84|120.24|124.14|120.54|124.67|121.07|123.57|119.97|0
1646733600000|2022-03-08 10:00:00|124.03|120.43|124.77|121.17|124.94|121.34|123.83|120.23|0
1646733900000|2022-03-08 10:05:00|124.84|121.24|125.78|122.18|125.78|122.18|124.55|120.95|0
1646734200000|2022-03-08 10:10:00|125.73|122.13|124.91|121.31|125.82|122.22|124.76|121.16|0
1646734500000|2022-03-08 10:15:00|125|121.4|127.7|124.1|127.77|124.17|124.95|121.35|0
1646734800000|2022-03-08 10:20:00|127.55|123.95|126.91|123.31|127.75|124.15|126.79|123.19|0
1646735100000|2022-03-08 10:25:00|126.86|123.26|124.46|120.86|126.94|123.34|124.37|120.77|0
1646735400000|2022-03-08 10:30:00|124.54|120.94|125.28|121.68|125.62|122.02|124.51|120.91|0
1646735700000|2022-03-08 10:35:00|125.23|121.63|125.54|121.94|125.54|121.94|124.51|120.91|0
1646736000000|2022-03-08 10:40:00|125.52|121.92|124.77|121.17|126.51|122.91|124.43|120.83|0
1646736300000|2022-03-08 10:45:00|124.89|121.29|124.02|120.42|125.35|121.75|123.81|120.21|0
1646736600000|2022-03-08 10:50:00|124.14|120.54|123.93|120.33|124.29|120.69|123.12|119.52|0
1646736900000|2022-03-08 10:55:00|123.88|120.28|123.95|120.35|124.07|120.47|123.14|119.54|0
1646737200000|2022-03-08 11:00:00|123.9|120.3|123.73|120.13|124.5|120.9|123.68|120.08|0
1646737500000|2022-03-08 11:05:00|123.63|120.03|124.37|120.77|125|121.4|123.61|120.01|0
1646737800000|2022-03-08 11:10:00|124.4|120.8|124.01|120.41|124.56|120.96|123.61|120.01|0
1646738100000|2022-03-08 11:15:00|123.94|120.34|125.33|121.73|125.4|121.8|123.92|120.32|0
1646738400000|2022-03-08 11:20:00|125.28|121.68|124.15|120.55|125.28|121.68|124.01|120.41|0
1646738700000|2022-03-08 11:25:00|124.08|120.48|123.65|120.05|124.22|120.62|123.34|119.74|0
1646739000000|2022-03-08 11:30:00|123.62|120.02|123.6|120|124.29|120.69|123.43|119.83|0
1646739300000|2022-03-08 11:35:00|123.74|120.14|123.76|120.16|124.12|120.52|123.64|120.04|0
1646739600000|2022-03-08 11:40:00|123.69|120.09|123.93|120.33|124.72|121.12|123.69|120.09|0
1646739900000|2022-03-08 11:45:00|123.97|120.37|123.28|119.68|124.64|121.04|123.09|119.49|0
1646740200000|2022-03-08 11:50:00|123.4|119.8|123.61|120.01|123.94|120.34|123.06|119.46|0
1646740500000|2022-03-08 11:55:00|123.56|119.96|122.8|119.2|123.63|120.03|122.8|119.2|0
1646740800000|2022-03-08 12:00:00|122.87|119.27|121.94|118.34|123.15|119.55|121.94|118.34|0
1646741100000|2022-03-08 12:05:00|121.99|118.39|121.82|118.22|122.23|118.63|121.82|118.22|0
1646741400000|2022-03-08 12:10:00|121.8|118.2|120.37|116.77|121.8|118.2|120.25|116.65|0
1646741700000|2022-03-08 12:15:00|120.39|116.79|119|115.4|122.26|118.66|118.17|114.57|0
1646742000000|2022-03-08 12:20:00|119.07|115.47|119.37|115.77|119.51|115.91|119.05|115.45|0
1646742300000|2022-03-08 12:25:00|119.32|115.72|120.3|116.7|120.45|116.85|118.56|114.96|0
1646742600000|2022-03-08 12:30:00|120.33|116.73|120.02|116.42|121.22|117.62|119.93|116.33|0
1646742900000|2022-03-08 12:35:00|120.04|116.44|120.82|117.22|121.05|117.45|120.04|116.44|0
1646743200000|2022-03-08 12:40:00|120.86|117.26|122.79|119.19|122.79|119.19|120.53|116.93|0
1646743500000|2022-03-08 12:45:00|122.74|119.14|123.03|119.43|123.77|120.17|120.55|116.95|0
1646743800000|2022-03-08 12:50:00|123.25|119.65|124.14|120.54|124.14|120.54|123.25|119.65|0
1646744100000|2022-03-08 12:55:00|124.11|120.51|123.36|119.76|124.16|120.56|123.17|119.57|0
1646744400000|2022-03-08 13:00:00|123.39|119.79|123.17|119.57|124.62|121.02|123.1|119.5|0
1646744700000|2022-03-08 13:05:00|123.07|119.47|123.07|119.47|123.62|120.02|122.64|119.04|0
1646745000000|2022-03-08 13:10:00|122.95|119.35|126.64|123.04|126.91|123.31|122.93|119.33|0
1646745300000|2022-03-08 13:15:00|126.37|122.77|126|122.4|126.71|123.11|125.48|121.88|0
1646745600000|2022-03-08 13:20:00|125.87|122.27|126.49|122.89|126.78|123.18|125.68|122.08|0
1646745900000|2022-03-08 13:25:00|126.34|122.74|127.4|123.8|128.56|124.96|124.95|121.35|0
1646746200000|2022-03-08 13:30:00|127.38|123.78|127.87|124.27|128.26|124.66|127.28|123.68|0
1646746500000|2022-03-08 13:35:00|127.82|124.22|126.13|122.53|128.04|124.44|125.98|122.38|0
1646746800000|2022-03-08 13:40:00|126.15|122.55|125.57|121.97|127.18|123.58|125.18|121.58|0
1646747100000|2022-03-08 13:45:00|125.5|121.9|124.92|121.32|125.77|122.17|124.46|120.86|0
1646747400000|2022-03-08 13:50:00|124.96|121.36|124.36|120.76|125.62|122.02|123.69|120.09|0
1646747700000|2022-03-08 13:55:00|124.45|120.85|125.18|121.58|125.44|121.84|124.07|120.47|0
1646748000000|2022-03-08 14:00:00|125.27|121.67|125.22|121.62|125.9|122.3|124.67|121.07|0
1646748300000|2022-03-08 14:05:00|125.13|121.53|126.49|122.89|126.49|122.89|124.59|120.99|0
1646748600000|2022-03-08 14:10:00|126.44|122.84|126.36|122.76|126.58|122.98|125.51|121.91|0
1646748900000|2022-03-08 14:15:00|126.43|122.83|125.46|121.86|126.43|122.83|124.9|121.3|0
1646749200000|2022-03-08 14:20:00|125.55|121.95|123.89|120.29|125.55|121.95|123.89|120.29|0
1646749500000|2022-03-08 14:25:00|124.1|120.5|125.38|121.78|125.65|122.05|124.05|120.45|0
1646749800000|2022-03-08 14:30:00|125.57|121.97|126.72|123.12|127.04|123.44|124.1|120.5|0
1646750100000|2022-03-08 14:35:00|126.77|123.17|128.04|124.44|128.04|124.44|122.76|119.16|0
1646750400000|2022-03-08 14:40:00|128.19|124.59|123.85|120.25|129.14|125.54|122.94|119.34|0
1646750700000|2022-03-08 14:45:00|123.88|120.28|125.39|121.79|125.52|121.92|122.75|119.15|0
1646751000000|2022-03-08 14:50:00|125.25|121.65|128.41|124.81|128.83|125.23|124.23|120.63|0
1646751300000|2022-03-08 14:55:00|128.29|124.69|128.23|124.63|129.3|125.7|127.84|124.24|0
1646751600000|2022-03-08 15:00:00|128.85|125.25|133.84|130.24|134.15|130.55|128.73|125.13|0
1646751900000|2022-03-08 15:05:00|133.79|130.19|135.84|132.24|135.94|132.34|131.59|127.99|0
1646752200000|2022-03-08 15:10:00|135.89|132.29|134.4|130.8|136.09|132.49|134.04|130.44|0
1646752500000|2022-03-08 15:15:00|134.29|130.69|129.82|126.22|134.29|130.69|129.82|126.22|0
1646752800000|2022-03-08 15:20:00|129.52|125.92|132.87|129.27|132.87|129.27|129.27|125.67|0
1646753100000|2022-03-08 15:25:00|132.89|129.29|134.9|131.3|134.9|131.3|132.89|129.29|0
1646753400000|2022-03-08 15:30:00|135.03|131.43|136.37|132.77|136.86|133.26|133.09|129.49|0
1646753700000|2022-03-08 15:35:00|136.55|132.95|135.87|132.27|136.65|133.05|134.87|131.27|0
1646754000000|2022-03-08 15:40:00|135.46|131.86|133.92|130.32|135.92|132.32|133.52|129.92|0
1646754300000|2022-03-08 15:45:00|133.67|130.07|132.63|129.03|134.74|131.14|132.63|129.03|0
1646754600000|2022-03-08 15:50:00|133.04|129.44|130.21|126.61|134.66|131.06|130.13|126.53|0
1646754900000|2022-03-08 15:55:00|130.48|126.88|129.21|125.61|131.5|127.9|128.99|125.39|0
1646755200000|2022-03-08 16:00:00|129.34|125.74|127.16|123.56|131.57|127.97|126.58|122.98|0
1646755500000|2022-03-08 16:05:00|126.87|123.27|130.23|126.63|130.83|127.23|126.87|123.27|0
1646755800000|2022-03-08 16:10:00|129.93|126.33|129.62|126.02|130.82|127.22|128.98|125.38|0
1646756100000|2022-03-08 16:15:00|129.38|125.78|129.72|126.12|131.27|127.67|128.98|125.38|0
1646756400000|2022-03-08 16:20:00|129.52|125.92|132.08|128.48|132.08|128.48|129.37|125.77|0
1646756700000|2022-03-08 16:25:00|132.18|128.58|132.65|129.05|133.35|129.75|131.37|127.77|0
1646757000000|2022-03-08 16:30:00|132.45|128.85|133.87|130.27|135.68|132.08|132.45|128.85|0
1646757300000|2022-03-08 16:35:00|134|130.4|134.23|130.63|134.59|130.99|133.15|129.55|0
1646757600000|2022-03-08 16:40:00|134.02|130.42|134.12|130.52|135.15|131.55|132.75|129.15|0
1646757900000|2022-03-08 16:45:00|134.15|130.55|130.8|127.2|134.15|130.55|130.07|126.47|0
1646758200000|2022-03-08 16:50:00|130.72|127.12|129.54|125.94|131.15|127.55|129.32|125.72|0
1646758500000|2022-03-08 16:55:00|129.57|125.97|130.34|126.74|130.67|127.07|128.58|124.98|0
1646758800000|2022-03-08 17:00:00|130.21|126.61|125.92|122.32|130.46|126.86|125.82|122.22|0
1646759100000|2022-03-08 17:05:00|125.82|122.22|123.98|120.38|125.82|122.22|123.19|119.59|0
1646759400000|2022-03-08 17:10:00|123.96|120.36|119.86|116.26|123.96|120.36|119.86|116.26|0
1646759700000|2022-03-08 17:15:00|119.54|115.94|123.02|119.42|123.02|119.42|116.62|113.02|0
1646760000000|2022-03-08 17:20:00|122.93|119.33|119.13|115.53|122.93|119.33|116.16|112.56|0
1646760300000|2022-03-08 17:25:00|119.15|115.55|117.16|113.56|120.6|117|116.61|113.01|0
1646760600000|2022-03-08 17:30:00|116.93|113.33|115.66|112.06|118.59|114.99|115.57|111.97|0
1646760900000|2022-03-08 17:35:00|115.79|112.19|115.34|111.74|117.07|113.47|115.07|111.47|0
1646761200000|2022-03-08 17:40:00|115.11|111.51|115.02|111.42|116.84|113.24|114.53|110.93|0
1646761500000|2022-03-08 17:45:00|114.93|111.33|115.11|111.51|116.06|112.46|114.35|110.75|0
1646761800000|2022-03-08 17:50:00|115.02|111.42|114.03|110.43|117.06|113.46|113.99|110.39|0
1646762100000|2022-03-08 17:55:00|114.05|110.45|114.61|111.01|115.29|111.69|114.05|110.45|0
1646762400000|2022-03-08 18:00:00|114.43|110.83|112.16|108.56|114.43|110.83|112.16|108.56|0
1646762700000|2022-03-08 18:05:00|112.21|108.61|114.26|110.66|114.26|110.66|111.42|107.82|0
1646763000000|2022-03-08 18:10:00|114.24|110.64|110.48|106.88|114.24|110.64|109.11|105.51|0
1646763300000|2022-03-08 18:15:00|110.54|106.94|110.28|106.68|111.07|107.47|109.8|106.2|0
1646763600000|2022-03-08 18:20:00|110.37|106.77|112.88|109.28|112.97|109.37|110.37|106.77|0
1646763900000|2022-03-08 18:25:00|113|109.4|115.29|111.69|115.5|111.9|112.88|109.28|0
1646764200000|2022-03-08 18:30:00|115.09|111.49|117.38|113.78|118.31|114.71|115.09|111.49|0
1646764500000|2022-03-08 18:35:00|117.33|113.73|118.14|114.54|118.68|115.08|116.85|113.25|0
1646764800000|2022-03-08 18:40:00|118.07|114.47|120|116.4|121.7|118.1|114.19|110.59|0
1646765100000|2022-03-08 18:45:00|119.93|116.33|121.65|118.05|122.17|118.57|119.67|116.07|0
1646765400000|2022-03-08 18:50:00|121.79|118.19|122.98|119.38|123.54|119.94|121.51|117.91|0
1646765700000|2022-03-08 18:55:00|123.17|119.57|126.34|122.74|126.88|123.28|123.03|119.43|0
1646766000000|2022-03-08 19:00:00|126.39|122.79|127.95|124.35|129.69|126.09|126.14|122.54|0
1646766300000|2022-03-08 19:05:00|128.35|124.75|126.33|122.73|128.5|124.9|125.41|121.81|0
1646766600000|2022-03-08 19:10:00|126.29|122.69|127.26|123.66|128.84|125.24|126.21|122.61|0
1646766900000|2022-03-08 19:15:00|127.02|123.42|127.11|123.51|128.25|124.65|125.99|122.39|0
1646767200000|2022-03-08 19:20:00|126.99|123.39|125.96|122.36|129.08|125.48|125.45|121.85|0
1646767500000|2022-03-08 19:25:00|126.08|122.48|123.81|120.21|126.62|123.02|123.52|119.92|0
1646767800000|2022-03-08 19:30:00|123.79|120.19|125.79|122.19|126.08|122.48|123.09|119.49|0
1646768100000|2022-03-08 19:35:00|125.47|121.87|121.62|118.02|125.54|121.94|121.01|117.41|0
1646768400000|2022-03-08 19:40:00|121.39|117.79|121.19|117.59|123.08|119.48|121.1|117.5|0
1646768700000|2022-03-08 19:45:00|120.49|116.89|118.75|115.15|120.72|117.12|118.75|115.15|0
1646769000000|2022-03-08 19:50:00|118.83|115.23|120.86|117.26|120.95|117.35|118.61|115.01|0
1646769300000|2022-03-08 19:55:00|120.72|117.12|120.69|117.09|122.09|118.49|119.54|115.94|0
1646769600000|2022-03-08 20:00:00|120.95|117.35|117.45|113.85|121.28|117.68|117.22|113.62|0
1646769900000|2022-03-08 20:05:00|117.87|114.27|118.56|114.96|119.1|115.5|117.64|114.04|0
1646770200000|2022-03-08 20:10:00|118.42|114.82|119.7|116.1|121.32|117.72|118.14|114.54|0
1646770500000|2022-03-08 20:15:00|119.77|116.17|120.68|117.08|121.13|117.53|119.32|115.72|0
1646770800000|2022-03-08 20:20:00|120.75|117.15|121.55|117.95|122.6|119|120.59|116.99|0
1646771100000|2022-03-08 20:25:00|121.41|117.81|125.72|122.12|125.72|122.12|121.41|117.81|0
1646771400000|2022-03-08 20:30:00|125.5|121.9|128.06|124.46|128.68|125.08|125.35|121.75|0
1646771700000|2022-03-08 20:35:00|128.11|124.51|125.98|122.38|128.7|125.1|125.98|122.38|0
1646772000000|2022-03-08 20:40:00|125.59|121.99|128.15|124.55|128.15|124.55|125|121.4|0
1646772300000|2022-03-08 20:45:00|128.5|124.9|129|125.4|129.45|125.85|126.96|123.36|0
1646772600000|2022-03-08 20:50:00|128.8|125.2|127.93|124.33|129|125.4|123.92|120.32|0
1646772900000|2022-03-08 20:55:00|128.07|124.47|129.98|126.38|130.84|127.24|127.93|124.33|0
1646773200000|2022-03-08 21:00:00|129.99|126.87|131.89|128.77|132.53|129.41|129.74|126.62|0
1646773500000|2022-03-08 21:05:00|131.92|128.8|132.48|129.36|132.84|129.72|131.71|128.59|0
1646773800000|2022-03-08 21:10:00|132.43|129.31|131.96|128.84|132.43|129.31|131.22|128.1|0
1646774100000|2022-03-08 21:15:00|132.35|128.71|133.3|129.66|133.35|129.71|132.35|128.71|0
1646774400000|2022-03-08 21:20:00|133.38|129.74|133.53|129.89|133.71|130.07|133.25|129.61|0
1646774700000|2022-03-08 21:25:00|133.5|129.86|133.27|129.63|133.86|130.22|133.27|129.63|0
1646775000000|2022-03-08 21:30:00|133.24|129.6|133.76|130.12|133.86|130.22|133.19|129.55|0
1646775300000|2022-03-08 21:35:00|133.81|130.17|133.96|130.32|133.96|130.32|133.5|129.86|0
1646775600000|2022-03-08 21:40:00|133.91|130.27|134.17|130.53|134.32|130.68|133.81|130.17|0
1646775900000|2022-03-08 21:45:00|134.11|130.47|133.36|129.72|134.3|130.66|133.36|129.72|0
1646776200000|2022-03-08 21:50:00|133.49|129.85|133.33|129.69|133.52|129.88|132.77|129.13|0
1646776500000|2022-03-08 21:55:00|133.31|129.67|133.51|129.87|133.8|130.16|133.07|129.43|0
1646776800000|2022-03-08 22:00:00|133.41|129.77|133.44|129.8|133.6|129.96|133.41|129.77|0
1646777100000|2022-03-08 22:05:00|133.48|129.84|133.79|130.15|133.79|130.15|133.47|129.83|0
1646777400000|2022-03-08 22:10:00|133.78|130.14|133.54|129.9|133.78|130.14|133.33|129.69|0
1646777700000|2022-03-08 22:15:00|133.51|129.87|133.49|129.85|133.64|130|133.47|129.83|0
1646778000000|2022-03-08 22:20:00|133.46|129.82|133.64|130|133.64|130|133.33|129.69|0
1646778300000|2022-03-08 22:25:00|133.69|130.05|133.74|130.1|133.76|130.12|133.47|129.83|0
1646778600000|2022-03-08 22:30:00|133.71|130.07|133.77|130.13|133.81|130.17|133.7|130.06|0
1646778900000|2022-03-08 22:35:00|133.88|130.24|133.88|130.24|133.92|130.28|133.88|130.24|0
1646779200000|2022-03-08 22:40:00|133.91|130.27|133.9|130.26|133.95|130.31|133.9|130.26|0
1646779500000|2022-03-08 22:45:00|133.91|130.27|133.69|130.05|133.91|130.27|133.68|130.04|0
1646779800000|2022-03-08 22:50:00|133.85|130.21|133.77|130.13|133.86|130.22|133.72|130.08|0
1646780100000|2022-03-08 22:55:00|133.78|130.14|133.6|129.96|133.79|130.15|133.59|129.95|0
1646780400000|2022-03-08 23:00:00|133.38|129.74|132.09|128.45|133.38|129.74|131.94|128.3|0
1646780700000|2022-03-08 23:05:00|132.06|128.42|132.27|128.63|132.4|128.76|131.96|128.32|0
1646781000000|2022-03-08 23:10:00|132.32|128.68|131.85|128.21|132.73|129.09|131.78|128.14|0
1646781300000|2022-03-08 23:15:00|131.91|128.27|132.19|128.55|132.49|128.85|131.91|128.27|0
1646781600000|2022-03-08 23:20:00|132.26|128.62|132.16|128.52|132.6|128.96|131.95|128.31|0
1646781900000|2022-03-08 23:25:00|132.18|128.54|131.59|127.95|132.28|128.64|131.54|127.9|0
1646782200000|2022-03-08 23:30:00|131.29|127.65|130.62|126.98|131.29|127.65|130.37|126.73|0
1646782500000|2022-03-08 23:35:00|130.57|126.93|130.6|126.96|130.7|127.06|130.37|126.73|0
1646782800000|2022-03-08 23:40:00|130.57|126.93|130.44|126.8|130.77|127.13|130.32|126.68|0
1646783100000|2022-03-08 23:45:00|130.42|126.78|130.62|126.98|130.72|127.08|129.91|126.27|0
1646783400000|2022-03-08 23:50:00|130.64|127|130.21|126.57|131.02|127.38|129.96|126.32|0
1646783700000|2022-03-08 23:55:00|130.16|126.52|130|126.36|130.64|127|129.7|126.06|0
1646784000000|2022-03-09 00:00:00|129.9|126.26|129.47|125.83|129.98|126.34|129.27|125.63|0
1646784300000|2022-03-09 00:05:00|129.5|125.86|129.39|125.75|129.65|126.01|129.15|125.51|0
1646784600000|2022-03-09 00:10:00|129.44|125.8|129.69|126.05|129.8|126.16|129.37|125.73|0
1646784900000|2022-03-09 00:15:00|129.72|126.08|129.74|126.1|129.79|126.15|128.74|125.1|0
1646785200000|2022-03-09 00:20:00|129.69|126.05|129.14|125.5|129.79|126.15|128.89|125.25|0
1646785500000|2022-03-09 00:25:00|129.19|125.55|128.73|125.09|129.19|125.55|128.43|124.79|0
1646785800000|2022-03-09 00:30:00|128.71|125.07|129.73|126.09|129.86|126.22|128.71|125.07|0
1646786100000|2022-03-09 00:35:00|129.76|126.12|129.56|125.92|129.78|126.14|129.16|125.52|0
1646786400000|2022-03-09 00:40:00|129.53|125.89|129.03|125.39|129.63|125.99|129.03|125.39|0
1646786700000|2022-03-09 00:45:00|129|125.36|128.8|125.16|129.35|125.71|128.8|125.16|0
1646787000000|2022-03-09 00:50:00|128.82|125.18|128.67|125.03|129.02|125.38|128.47|124.83|0
1646787300000|2022-03-09 00:55:00|128.57|124.93|128.37|124.73|128.82|125.18|128.27|124.63|0
1646787600000|2022-03-09 01:00:00|128.07|124.43|128.74|125.1|128.77|125.13|127.57|123.93|0
1646787900000|2022-03-09 01:05:00|128.71|125.07|128.01|124.37|128.97|125.33|127.67|124.03|0
1646788200000|2022-03-09 01:10:00|127.99|124.35|128.21|124.57|128.21|124.57|127.52|123.88|0
1646788500000|2022-03-09 01:15:00|128.31|124.67|128.83|125.19|129.01|125.37|128.29|124.65|0
1646788800000|2022-03-09 01:20:00|128.81|125.17|129.43|125.79|129.61|125.97|128.61|124.97|0
1646789100000|2022-03-09 01:25:00|129.48|125.84|129.08|125.44|129.63|125.99|129.03|125.39|0
1646789400000|2022-03-09 01:30:00|129.15|125.51|126.07|122.43|129.28|125.64|125.56|121.92|0
1646789700000|2022-03-09 01:35:00|126.12|122.48|125.04|121.4|126.32|122.68|124.99|121.35|0
1646790000000|2022-03-09 01:40:00|125.01|121.37|124.67|121.03|125.58|121.94|124.35|120.71|0
1646790300000|2022-03-09 01:45:00|124.74|121.1|124.67|121.03|124.79|121.15|124.25|120.61|0
1646790600000|2022-03-09 01:50:00|124.69|121.05|126.01|122.37|126.33|122.69|124.45|120.81|0
1646790900000|2022-03-09 01:55:00|126.06|122.42|126.16|122.52|126.23|122.59|125.57|121.93|0
1646791200000|2022-03-09 02:00:00|126.21|122.57|125.86|122.22|126.21|122.57|124.86|121.22|0
1646791500000|2022-03-09 02:05:00|125.88|122.24|125.71|122.07|126.1|122.46|125.56|121.92|0
1646791800000|2022-03-09 02:10:00|125.66|122.02|125.44|121.8|125.71|122.07|125.29|121.65|0
1646792100000|2022-03-09 02:15:00|125.46|121.82|125.7|122.06|126.2|122.56|125.46|121.82|0
1646792400000|2022-03-09 02:20:00|125.68|122.04|126.05|122.41|126.09|122.45|125.31|121.67|0
1646792700000|2022-03-09 02:25:00|126.02|122.38|125.21|121.57|126.09|122.45|125.21|121.57|0
1646793000000|2022-03-09 02:30:00|125.26|121.62|125.94|122.3|126.31|122.67|125.26|121.62|0
1646793300000|2022-03-09 02:35:00|125.82|122.18|127.32|123.68|127.32|123.68|125.65|122.01|0
1646793600000|2022-03-09 02:40:00|127.3|123.66|127.37|123.73|127.57|123.93|126.75|123.11|0
1646793900000|2022-03-09 02:45:00|127.42|123.78|127.54|123.9|127.57|123.93|126.92|123.28|0
1646794200000|2022-03-09 02:50:00|127.57|123.93|128.41|124.77|128.67|125.03|127.49|123.85|0
1646794500000|2022-03-09 02:55:00|128.36|124.72|127.84|124.2|128.44|124.8|127.71|124.07|0
1646794800000|2022-03-09 03:00:00|127.81|124.17|128.34|124.7|128.41|124.77|127.61|123.97|0
1646795100000|2022-03-09 03:05:00|128.31|124.67|128.41|124.77|128.61|124.97|128.16|124.52|0
1646795400000|2022-03-09 03:10:00|128.46|124.82|128.73|125.09|128.86|125.22|128.18|124.54|0
1646795700000|2022-03-09 03:15:00|128.76|125.12|129.51|125.87|129.94|126.3|128.63|124.99|0
1646796000000|2022-03-09 03:20:00|129.48|125.84|128.37|124.73|129.51|125.87|128.2|124.56|0
1646796300000|2022-03-09 03:25:00|128.6|124.96|128.72|125.08|128.72|125.08|128.25|124.61|0
1646796600000|2022-03-09 03:30:00|128.75|125.11|127.97|124.33|128.75|125.11|127.85|124.21|0
1646796900000|2022-03-09 03:35:00|127.94|124.3|127.97|124.33|128.19|124.55|127.62|123.98|0
1646797200000|2022-03-09 03:40:00|127.99|124.35|127.99|124.35|128.32|124.68|127.92|124.28|0
1646797500000|2022-03-09 03:45:00|127.89|124.25|127.94|124.3|128.04|124.4|127.67|124.03|0
1646797800000|2022-03-09 03:50:00|127.99|124.35|127.96|124.32|128.08|124.44|127.88|124.24|0
1646798100000|2022-03-09 03:55:00|127.98|124.34|129.08|125.44|129.44|125.8|127.98|124.34|0
1646798400000|2022-03-09 04:00:00|129.01|125.37|127.13|123.49|129.08|125.44|126.89|123.25|0
1646798700000|2022-03-09 04:05:00|127.06|123.42|126.83|123.19|127.13|123.49|126.49|122.85|0
1646799000000|2022-03-09 04:10:00|126.78|123.14|126.29|122.65|127.35|123.71|126.29|122.65|0
1646799300000|2022-03-09 04:15:00|126.26|122.62|126.16|122.52|126.61|122.97|126.16|122.52|0
1646799600000|2022-03-09 04:20:00|126.06|122.42|125.91|122.27|126.18|122.54|125.62|121.98|0
1646799900000|2022-03-09 04:25:00|125.89|122.25|125.1|121.46|127.22|123.58|125.08|121.44|0
1646800200000|2022-03-09 04:30:00|125.08|121.44|125.35|121.71|125.49|121.85|124.86|121.22|0
1646800500000|2022-03-09 04:35:00|125.27|121.63|124.76|121.12|125.44|121.8|124.71|121.07|0
1646800800000|2022-03-09 04:40:00|124.71|121.07|125.29|121.65|125.51|121.87|124.71|121.07|0
1646801100000|2022-03-09 04:45:00|125.24|121.6|124.88|121.24|125.61|121.97|124.83|121.19|0
1646801400000|2022-03-09 04:50:00|125|121.36|125.09|121.45|125.29|121.65|124.75|121.11|0
1646801700000|2022-03-09 04:55:00|125.12|121.48|125.38|121.74|125.48|121.84|124.8|121.16|0
1646802000000|2022-03-09 05:00:00|125.41|121.77|126.24|122.6|126.39|122.75|125.41|121.77|0
1646802300000|2022-03-09 05:05:00|126.14|122.5|126.36|122.72|126.36|122.72|126.09|122.45|0
1646802600000|2022-03-09 05:10:00|126.31|122.67|126.45|122.81|126.58|122.94|125.94|122.3|0
1646802900000|2022-03-09 05:15:00|126.48|122.84|126.89|123.25|127.39|123.75|126.38|122.74|0
1646803200000|2022-03-09 05:20:00|126.92|123.28|126.62|122.98|126.99|123.35|126.4|122.76|0
1646803500000|2022-03-09 05:25:00|126.6|122.96|125.46|121.82|126.82|123.18|125.1|121.46|0
1646803800000|2022-03-09 05:30:00|125.49|121.85|126.86|123.22|126.86|123.22|125.39|121.75|0
1646804100000|2022-03-09 05:35:00|126.96|123.32|128.57|124.93|128.6|124.96|126.72|123.08|0
1646804400000|2022-03-09 05:40:00|128.62|124.98|128.1|124.46|128.62|124.98|127.8|124.16|0
1646804700000|2022-03-09 05:45:00|127.97|124.33|129.05|125.41|129.2|125.56|127.85|124.21|0
1646805000000|2022-03-09 05:50:00|129|125.36|128.84|125.2|129.55|125.91|128.64|125|0
1646805300000|2022-03-09 05:55:00|128.82|125.18|128.16|124.52|128.94|125.3|128.09|124.45|0
1646805600000|2022-03-09 06:00:00|128.04|124.4|128.04|124.4|128.16|124.52|127.27|123.63|0
1646805900000|2022-03-09 06:05:00|127.94|124.3|126.52|122.88|128.16|124.52|126.4|122.76|0
1646806200000|2022-03-09 06:10:00|126.6|122.96|126.79|123.15|126.79|123.15|125.98|122.34|0
1646806500000|2022-03-09 06:15:00|126.65|123.01|126.17|122.53|126.65|123.01|125.81|122.17|0
1646806800000|2022-03-09 06:20:00|126.1|122.46|126.71|123.07|126.74|123.1|125.63|121.99|0
1646807100000|2022-03-09 06:25:00|126.74|123.1|126.22|122.58|127.18|123.54|126.2|122.56|0
1646807400000|2022-03-09 06:30:00|126.19|122.55|125.36|121.72|126.83|123.19|125.28|121.64|0
1646807700000|2022-03-09 06:35:00|125.31|121.67|126.78|123.14|126.78|123.14|124.72|121.08|0
1646808000000|2022-03-09 06:40:00|126.73|123.09|127.08|123.44|127.47|123.83|126.68|123.04|0
1646808300000|2022-03-09 06:45:00|127.1|123.46|127.52|123.88|127.67|124.03|126.65|123.01|0
1646808600000|2022-03-09 06:50:00|127.57|123.93|125.96|122.32|127.57|123.93|125.45|121.81|0
1646808900000|2022-03-09 06:55:00|126.06|122.42|125.89|122.25|126.06|122.42|125.4|121.76|0
1646809200000|2022-03-09 07:00:00|125.66|122.02|126.23|122.59|127.41|123.77|125.54|121.9|0
1646809500000|2022-03-09 07:05:00|126.13|122.49|125.15|121.51|126.13|122.49|124.83|121.19|0
1646809800000|2022-03-09 07:10:00|125.1|121.46|125.14|121.5|125.44|121.8|124.73|121.09|0
1646810100000|2022-03-09 07:15:00|125.19|121.55|124.24|120.6|125.19|121.55|124.17|120.53|0
1646810400000|2022-03-09 07:20:00|124.19|120.55|123.85|120.21|124.41|120.77|123.78|120.14|0
1646810700000|2022-03-09 07:25:00|123.97|120.33|121.17|117.53|124|120.36|121.02|117.38|0
1646811000000|2022-03-09 07:30:00|121.36|117.72|121.15|117.51|124.18|120.54|120.49|116.85|0
1646811300000|2022-03-09 07:35:00|121.13|117.49|120.77|117.13|121.61|117.97|120.77|117.13|0
1646811600000|2022-03-09 07:40:00|120.75|117.11|121.43|117.79|121.65|118.01|120.35|116.71|0
1646811900000|2022-03-09 07:45:00|121.08|117.44|121|117.36|122.05|118.41|121|117.36|0
1646812200000|2022-03-09 07:50:00|121.08|117.44|120.41|116.77|121.15|117.51|119.99|116.35|0
1646812500000|2022-03-09 07:55:00|120.39|116.75|120.15|116.51|121.05|117.41|119.98|116.34|0
1646812800000|2022-03-09 08:00:00|120.17|116.53|122.62|118.98|122.62|118.98|120.17|116.53|0
1646813100000|2022-03-09 08:05:00|122.43|119.31|120.35|117.23|123.25|120.13|120.21|117.09|0
1646813400000|2022-03-09 08:10:00|120.31|117.19|119.69|116.57|120.57|117.45|119.22|116.1|0
1646813700000|2022-03-09 08:15:00|119.72|116.6|120.87|117.75|121.85|118.73|119.67|116.55|0
1646814000000|2022-03-09 08:20:00|120.82|117.7|121.18|118.06|121.44|118.32|119.95|116.83|0
1646814300000|2022-03-09 08:25:00|121.25|118.13|122.25|119.13|122.28|119.16|120.66|117.54|0
1646814600000|2022-03-09 08:30:00|122.23|119.11|120.79|117.67|122.25|119.13|120.13|117.01|0
1646814900000|2022-03-09 08:35:00|120.82|117.7|120.91|117.79|121.82|118.7|120.6|117.48|0
1646815200000|2022-03-09 08:40:00|121|117.88|119.75|116.63|121|117.88|119.61|116.49|0
1646815500000|2022-03-09 08:45:00|119.84|116.72|119.93|116.81|120.36|117.24|119.58|116.46|0
1646815800000|2022-03-09 08:50:00|119.86|116.74|119.25|116.13|120.05|116.93|119.01|115.89|0
1646816100000|2022-03-09 08:55:00|119.32|116.2|119.18|116.06|119.55|116.43|118.97|115.85|0
1646816400000|2022-03-09 09:00:00|119.15|116.03|118.57|115.45|119.15|116.03|117.98|114.86|0
1646816700000|2022-03-09 09:05:00|118.59|115.47|118.8|115.68|119.08|115.96|118.1|114.98|0
1646817000000|2022-03-09 09:10:00|118.73|115.61|119.43|116.31|119.69|116.57|118.21|115.09|0
1646817300000|2022-03-09 09:15:00|119.52|116.4|118.07|114.95|119.52|116.4|117.97|114.85|0
1646817600000|2022-03-09 09:20:00|118.11|114.99|117.18|114.06|118.16|115.04|117.09|113.97|0
1646817900000|2022-03-09 09:25:00|117.21|114.09|117.11|113.99|117.37|114.25|116.67|113.55|0
1646818200000|2022-03-09 09:30:00|117|113.88|116.19|113.07|117.41|114.29|116.1|112.98|0
1646818500000|2022-03-09 09:35:00|116.21|113.09|114.61|111.49|116.58|113.46|114.61|111.49|0
1646818800000|2022-03-09 09:40:00|114.56|111.44|114.1|110.98|114.72|111.6|113.76|110.64|0
1646819100000|2022-03-09 09:45:00|114.15|111.03|115.15|112.03|115.54|112.42|113.97|110.85|0
1646819400000|2022-03-09 09:50:00|115.12|112|114.48|111.36|115.35|112.23|113.62|110.5|0
1646819700000|2022-03-09 09:55:00|114.42|111.3|113.62|110.5|114.69|111.57|113.6|110.48|0
1646820000000|2022-03-09 10:00:00|113.76|110.64|113.71|110.59|115.03|111.91|113.64|110.52|0
1646820300000|2022-03-09 10:05:00|113.8|110.68|113.75|110.63|114.07|110.95|113.12|110|0
1646820600000|2022-03-09 10:10:00|113.66|110.54|113.68|110.56|114.23|111.11|113.28|110.16|0
1646820900000|2022-03-09 10:15:00|113.64|110.52|113.36|110.24|114.34|111.22|113.34|110.22|0
1646821200000|2022-03-09 10:20:00|113.43|110.31|114.81|111.69|114.88|111.76|113.43|110.31|0
1646821500000|2022-03-09 10:25:00|114.72|111.6|113.79|110.67|114.74|111.62|113.7|110.58|0
1646821800000|2022-03-09 10:30:00|113.63|110.51|113.6|110.48|114.17|111.05|113.13|110.01|0
1646822100000|2022-03-09 10:35:00|113.65|110.53|113.69|110.57|113.72|110.6|112.86|109.74|0
1646822400000|2022-03-09 10:40:00|113.6|110.48|113.15|110.03|113.71|110.59|112.92|109.8|0
1646822700000|2022-03-09 10:45:00|113.17|110.05|112.56|109.44|116.12|113|112.18|109.06|0
1646823000000|2022-03-09 10:50:00|112.65|109.53|113.62|110.5|113.92|110.8|112.18|109.06|0
1646823300000|2022-03-09 10:55:00|113.6|110.48|114.69|111.57|115.49|112.37|113.6|110.48|0
1646823600000|2022-03-09 11:00:00|114.62|111.5|114.14|111.02|115.22|112.1|114.07|110.95|0
1646823900000|2022-03-09 11:05:00|114.05|110.93|113.55|110.43|114.16|111.04|113.5|110.38|0
1646824200000|2022-03-09 11:10:00|113.57|110.45|114.48|111.36|114.57|111.45|113.5|110.38|0
1646824500000|2022-03-09 11:15:00|114.39|111.27|113.5|110.38|114.64|111.52|113.3|110.18|0
1646824800000|2022-03-09 11:20:00|113.57|110.45|112.59|109.47|114.29|111.17|112.46|109.34|0
1646825100000|2022-03-09 11:25:00|112.53|109.41|113.76|110.64|113.81|110.69|112.19|109.07|0
1646825400000|2022-03-09 11:30:00|113.72|110.6|113.67|110.55|114.22|111.1|113.26|110.14|0
1646825700000|2022-03-09 11:35:00|113.81|110.69|114.44|111.32|114.49|111.37|113.4|110.28|0
1646826000000|2022-03-09 11:40:00|114.47|111.35|115.38|112.26|115.59|112.47|114.42|111.3|0
1646826300000|2022-03-09 11:45:00|115.49|112.37|114.83|111.71|115.86|112.74|114.76|111.64|0
1646826600000|2022-03-09 11:50:00|114.85|111.73|114.25|111.13|114.85|111.73|113.98|110.86|0
1646826900000|2022-03-09 11:55:00|114.34|111.22|114.96|111.84|114.96|111.84|114.3|111.18|0
1646827200000|2022-03-09 12:00:00|115.07|111.95|114.77|111.65|115.72|112.6|114.7|111.58|0
1646827500000|2022-03-09 12:05:00|114.75|111.63|114.54|111.42|115.53|112.41|114.18|111.06|0
1646827800000|2022-03-09 12:10:00|114.61|111.49|114.47|111.35|115.14|112.02|114.45|111.33|0
1646828100000|2022-03-09 12:15:00|114.38|111.26|113.7|110.58|114.72|111.6|113.47|110.35|0
1646828400000|2022-03-09 12:20:00|113.67|110.55|113.85|110.73|113.99|110.87|113.33|110.21|0
1646828700000|2022-03-09 12:25:00|113.94|110.82|113.96|110.84|114.17|111.05|113.56|110.44|0
1646829000000|2022-03-09 12:30:00|113.83|110.71|113.62|110.5|114.55|111.43|113.44|110.32|0
1646829300000|2022-03-09 12:35:00|113.67|110.55|114.28|111.16|114.69|111.57|113.28|110.16|0
1646829600000|2022-03-09 12:40:00|114.23|111.11|113.46|110.34|114.23|111.11|113.32|110.2|0
1646829900000|2022-03-09 12:45:00|113.43|110.31|113.57|110.45|114.04|110.92|112.82|109.7|0
1646830200000|2022-03-09 12:50:00|113.5|110.38|113|109.88|113.68|110.56|112.91|109.79|0
1646830500000|2022-03-09 12:55:00|113.02|109.9|112.64|109.52|113.36|110.24|112.46|109.34|0
1646830800000|2022-03-09 13:00:00|112.55|109.43|112.54|109.42|112.75|109.63|111.61|108.49|0
1646831100000|2022-03-09 13:05:00|112.59|109.47|109.69|106.57|112.9|109.78|109.69|106.57|0
1646831400000|2022-03-09 13:10:00|109.74|106.62|110.63|107.51|110.74|107.62|109.52|106.4|0
1646831700000|2022-03-09 13:15:00|110.61|107.49|110.07|106.95|110.63|107.51|110.05|106.93|0
1646832000000|2022-03-09 13:20:00|110.16|107.04|110.42|107.3|111.07|107.95|110.09|106.97|0
1646832300000|2022-03-09 13:25:00|110.4|107.28|109.62|106.5|110.6|107.48|109.38|106.26|0
1646832600000|2022-03-09 13:30:00|109.6|106.48|108.62|105.5|109.77|106.65|108.27|105.15|0
1646832900000|2022-03-09 13:35:00|108.67|105.55|109.55|106.43|109.59|106.47|108.36|105.24|0
1646833200000|2022-03-09 13:40:00|109.5|106.38|110.21|107.09|110.39|107.27|109.46|106.34|0
1646833500000|2022-03-09 13:45:00|110.24|107.12|110.76|107.64|111.4|108.28|109.49|106.37|0
1646833800000|2022-03-09 13:50:00|110.8|107.68|111.65|108.53|111.78|108.66|110.58|107.46|0
1646834100000|2022-03-09 13:55:00|111.67|108.55|112.27|109.15|112.46|109.34|111.54|108.42|0
1646834400000|2022-03-09 14:00:00|112.32|109.2|111.69|108.57|112.86|109.74|111.69|108.57|0
1646834700000|2022-03-09 14:05:00|111.64|108.52|108.58|105.46|112.05|108.93|108.56|105.44|0
1646835000000|2022-03-09 14:10:00|108.43|105.31|110.34|107.22|110.88|107.76|107.67|104.55|0
1646835300000|2022-03-09 14:15:00|110.37|107.25|110.72|107.6|110.9|107.78|109.55|106.43|0
1646835600000|2022-03-09 14:20:00|110.65|107.53|110.14|107.02|111.21|108.09|110.14|107.02|0
1646835900000|2022-03-09 14:25:00|110.12|107|109.32|106.2|110.2|107.08|109.32|106.2|0
1646836200000|2022-03-09 14:30:00|109.34|106.22|110.16|107.04|110.96|107.84|109.19|106.07|0
1646836500000|2022-03-09 14:35:00|110.33|107.21|109.93|106.81|111.65|108.53|109.54|106.42|0
1646836800000|2022-03-09 14:40:00|109.84|106.72|110.73|107.61|110.82|107.7|108.46|105.34|0
1646837100000|2022-03-09 14:45:00|110.33|107.21|110.28|107.16|111.08|107.96|109.31|106.19|0
1646837400000|2022-03-09 14:50:00|110.35|107.23|111.76|108.64|112.62|109.5|109.13|106.01|0
1646837700000|2022-03-09 14:55:00|111.9|108.78|110.46|107.34|112.12|109|110.1|106.98|0
1646838000000|2022-03-09 15:00:00|110.15|107.03|107.81|104.69|110.68|107.56|107.03|103.91|0
1646838300000|2022-03-09 15:05:00|107.9|104.78|107.83|104.71|108.42|105.3|107.35|104.23|0
1646838600000|2022-03-09 15:10:00|107.89|104.77|107.5|104.38|108.15|105.03|107.46|104.34|0
1646838900000|2022-03-09 15:15:00|107.11|103.99|107.98|104.86|109.07|105.95|106.5|103.38|0
1646839200000|2022-03-09 15:20:00|108.06|104.94|107.59|104.47|109.04|105.92|106.62|103.5|0
1646839500000|2022-03-09 15:25:00|107.68|104.56|108.02|104.9|109.34|106.22|107.53|104.41|0
1646839800000|2022-03-09 15:30:00|107.81|104.69|108.2|105.08|109.21|106.09|107.76|104.64|0
1646840100000|2022-03-09 15:35:00|107.93|104.81|107.5|104.38|108.46|105.34|106.98|103.86|0
1646840400000|2022-03-09 15:40:00|107.54|104.42|107.84|104.72|107.88|104.76|106.8|103.68|0
1646840700000|2022-03-09 15:45:00|107.73|104.61|107.16|104.04|108.01|104.89|107.01|103.89|0
1646841000000|2022-03-09 15:50:00|107.14|104.02|107.35|104.23|108.18|105.06|106.62|103.5|0
1646841300000|2022-03-09 15:55:00|107.4|104.28|106.21|103.09|107.49|104.37|105.67|102.55|0
1646841600000|2022-03-09 16:00:00|105.97|102.85|107.83|104.71|107.92|104.8|105.97|102.85|0
1646841900000|2022-03-09 16:05:00|107.79|104.67|107.48|104.36|107.87|104.75|106.51|103.39|0
1646842200000|2022-03-09 16:10:00|107.41|104.29|108.61|105.49|108.7|105.58|107.35|104.23|0
1646842500000|2022-03-09 16:15:00|108.63|105.51|107.63|104.51|109.45|106.33|107.6|104.48|0
1646842800000|2022-03-09 16:20:00|107.6|104.48|107.43|104.31|107.73|104.61|106.95|103.83|0
1646843100000|2022-03-09 16:25:00|107.34|104.22|108.36|105.24|108.43|105.31|107.34|104.22|0
1646843400000|2022-03-09 16:30:00|108.21|105.09|106.04|102.92|108.25|105.13|106.04|102.92|0
1646843700000|2022-03-09 16:35:00|106|102.88|106.43|103.31|107.1|103.98|105.53|102.41|0
1646844000000|2022-03-09 16:40:00|106.53|103.41|105.78|102.66|106.64|103.52|105.56|102.44|0
1646844300000|2022-03-09 16:45:00|105.74|102.62|105.43|102.31|106.12|103|105.39|102.27|0
1646844600000|2022-03-09 16:50:00|105.6|102.48|105.6|102.48|106.38|103.26|105.43|102.31|0
1646844900000|2022-03-09 16:55:00|105.56|102.44|104.87|101.75|105.69|102.57|104.7|101.58|0
1646845200000|2022-03-09 17:00:00|104.79|101.67|104.87|101.75|105.11|101.99|104.15|101.03|0
1646845500000|2022-03-09 17:05:00|104.79|101.67|105|101.88|105.3|102.18|104.7|101.58|0
1646845800000|2022-03-09 17:10:00|104.95|101.83|104.61|101.49|105.59|102.47|104.57|101.45|0
1646846100000|2022-03-09 17:15:00|104.59|101.47|104.86|101.74|104.99|101.87|104.4|101.28|0
1646846400000|2022-03-09 17:20:00|104.82|101.7|105.12|102|105.46|102.34|103.93|100.81|0
1646846700000|2022-03-09 17:25:00|105.03|101.91|104.48|101.36|105.84|102.72|104.22|101.1|0
1646847000000|2022-03-09 17:30:00|104.52|101.4|103.58|100.46|105.87|102.75|103.58|100.46|0
1646847300000|2022-03-09 17:35:00|103.49|100.37|102.65|99.53|103.58|100.46|102.53|99.41|0
1646847600000|2022-03-09 17:40:00|102.57|99.45|103.36|100.24|103.66|100.54|102.57|99.45|0
1646847900000|2022-03-09 17:45:00|103.32|100.2|102.69|99.57|103.87|100.75|102.61|99.49|0
1646848200000|2022-03-09 17:50:00|102.73|99.61|103.55|99.71|103.55|99.86|102.73|99.27|0
1646848500000|2022-03-09 17:55:00|103.47|99.63|103.21|99.37|103.82|99.98|103.09|99.25|0
1646848800000|2022-03-09 18:00:00|103.3|99.46|104.85|101.01|104.9|101.06|103.3|99.46|0
1646849100000|2022-03-09 18:05:00|104.94|101.1|104.77|100.93|105.11|101.27|104.28|100.44|0
1646849400000|2022-03-09 18:10:00|104.68|100.84|103.75|99.91|104.81|100.97|103.67|99.83|0
1646849700000|2022-03-09 18:15:00|103.71|99.87|104.08|100.24|104.08|100.24|103.37|99.53|0
1646850000000|2022-03-09 18:20:00|104.02|100.18|103.52|99.68|104.13|100.29|103.49|99.65|0
1646850300000|2022-03-09 18:25:00|103.45|99.61|103.37|99.53|103.89|100.05|103.2|99.36|0
1646850600000|2022-03-09 18:30:00|103.28|99.44|106.15|102.31|106.23|102.39|103.24|99.4|0
1646850900000|2022-03-09 18:35:00|106.06|102.22|106.14|102.3|106.49|102.65|105.55|101.71|0
1646851200000|2022-03-09 18:40:00|105.97|102.13|107.17|103.33|107.17|103.33|105.76|101.92|0
1646851500000|2022-03-09 18:45:00|107|103.16|107.86|104.02|108.25|104.41|106.91|103.07|0
1646851800000|2022-03-09 18:50:00|107.9|104.06|107.29|103.45|108.2|104.36|106.61|102.77|0
1646852100000|2022-03-09 18:55:00|107.25|103.41|107.55|103.71|107.81|103.97|107.16|103.32|0
1646852400000|2022-03-09 19:00:00|107.46|103.62|105.83|101.99|107.77|103.93|105.83|101.99|0
1646852700000|2022-03-09 19:05:00|105.96|102.12|106.69|102.85|106.81|102.97|105.75|101.91|0
1646853000000|2022-03-09 19:10:00|106.6|102.76|106.86|103.02|107.42|103.58|106.17|102.33|0
1646853300000|2022-03-09 19:15:00|106.81|102.97|107.07|103.23|107.76|103.92|106.51|102.67|0
1646853600000|2022-03-09 19:20:00|107.18|103.34|107.68|103.84|107.9|104.06|106.17|102.33|0
1646853900000|2022-03-09 19:25:00|107.89|104.05|107.46|103.62|107.94|104.1|107.38|103.54|0
1646854200000|2022-03-09 19:30:00|107.29|103.45|106.56|102.72|107.42|103.58|106.43|102.59|0
1646854500000|2022-03-09 19:35:00|106.6|102.76|106.56|102.72|106.86|103.02|106.22|102.38|0
1646854800000|2022-03-09 19:40:00|106.6|102.76|106.51|102.67|106.86|103.02|106.11|102.27|0
1646855100000|2022-03-09 19:45:00|106.43|102.59|107.07|103.23|107.54|103.7|106.17|102.33|0
1646855400000|2022-03-09 19:50:00|107.11|103.27|107.67|103.83|107.67|103.83|105.96|102.12|0
1646855700000|2022-03-09 19:55:00|107.62|103.78|107.4|103.56|107.67|103.83|106.64|102.8|0
1646856000000|2022-03-09 20:00:00|107.21|103.37|106.76|102.92|107.32|103.48|106.72|102.88|0
1646856300000|2022-03-09 20:05:00|106.63|102.79|105.06|101.22|106.8|102.96|105.06|101.22|0
1646856600000|2022-03-09 20:10:00|104.93|101.09|104.89|101.05|105.4|101.56|104.43|100.59|0
1646856900000|2022-03-09 20:15:00|104.81|100.97|105.14|101.3|105.69|101.85|104.47|100.63|0
1646857200000|2022-03-09 20:20:00|105.18|101.34|104.68|100.84|105.18|101.34|104.3|100.46|0
1646857500000|2022-03-09 20:25:00|104.76|100.92|103.27|99.43|105.85|102.01|103.23|99.39|0
1646857800000|2022-03-09 20:30:00|103.31|99.47|102.72|98.88|103.31|99.47|102.1|98.26|0
1646858100000|2022-03-09 20:35:00|102.77|98.93|104|100.16|104.02|100.18|102.64|98.8|0
1646858400000|2022-03-09 20:40:00|103.98|100.14|103.51|99.67|104.14|100.3|103.12|99.28|0
1646858700000|2022-03-09 20:45:00|103.55|99.71|104.73|100.89|105.03|101.19|102.97|99.13|0
1646859000000|2022-03-09 20:50:00|104.6|100.76|105.11|101.27|106.43|102.59|103.97|100.13|0
1646859300000|2022-03-09 20:55:00|105.4|101.56|105.7|101.86|106.9|103.06|105.4|101.56|0
1646859600000|2022-03-09 21:00:00|105.66|101.82|106.08|102.24|106.13|102.29|104.64|100.8|0
1646859900000|2022-03-09 21:05:00|106|102.16|107.56|103.72|108.07|104.23|104.22|100.38|0
1646860200000|2022-03-09 21:10:00|107.6|103.76|108.5|104.66|108.85|105.01|107.6|103.76|0
1646860500000|2022-03-09 21:15:00|108.65|104.17|108|103.52|108.78|104.3|107.91|103.43|0
1646860800000|2022-03-09 21:20:00|107.79|103.31|108.32|103.84|108.34|103.86|107.79|103.31|0
1646861100000|2022-03-09 21:25:00|108.3|103.82|108.25|103.77|108.36|103.88|108.11|103.63|0
1646861400000|2022-03-09 21:30:00|108.3|103.82|108.79|104.31|108.81|104.33|108.17|103.69|0
1646861700000|2022-03-09 21:35:00|108.72|104.24|108.25|103.77|108.87|104.39|108.25|103.77|0
1646862000000|2022-03-09 21:40:00|108.01|103.53|106.9|102.42|108.12|103.64|106.69|102.21|0
1646862300000|2022-03-09 21:45:00|106.96|102.48|107.62|103.14|107.64|103.16|106.94|102.46|0
1646862600000|2022-03-09 21:50:00|107.77|103.29|107.73|103.25|108.07|103.59|107.62|103.14|0
1646862900000|2022-03-09 21:55:00|107.85|103.37|107.83|103.35|107.92|103.44|107.68|103.2|0
1646863200000|2022-03-09 22:00:00|107.79|103.31|108.07|103.59|108.16|103.68|107.7|103.22|0
1646863500000|2022-03-09 22:05:00|108.1|103.62|108.04|103.56|108.15|103.67|108.04|103.56|0
1646863800000|2022-03-09 22:10:00|108.08|103.6|107.99|103.51|108.16|103.68|107.93|103.45|0
1646864100000|2022-03-09 22:15:00|108.02|103.54|107.94|103.46|108.09|103.61|107.81|103.33|0
1646864400000|2022-03-09 22:20:00|107.93|103.45|107.85|103.37|107.96|103.48|107.85|103.37|0
1646864700000|2022-03-09 22:25:00|107.79|103.31|107.85|103.37|107.85|103.37|107.79|103.31|0
1646865000000|2022-03-09 22:30:00|107.86|103.38|107.81|103.33|107.86|103.38|107.81|103.33|0
1646865300000|2022-03-09 22:35:00|107.83|103.35|107.87|103.39|107.9|103.42|107.81|103.33|0
1646865600000|2022-03-09 22:40:00|107.88|103.4|107.88|103.4|107.88|103.4|107.88|103.4|0
1646865900000|2022-03-09 22:45:00|107.87|103.39|107.89|103.41|107.89|103.41|107.87|103.39|0
1646866200000|2022-03-09 22:50:00|107.88|103.4|107.87|103.39|107.9|103.42|107.86|103.38|0
1646866500000|2022-03-09 22:55:00|107.88|103.4|107.95|103.47|108|103.52|107.78|103.3|0
1646866800000|2022-03-09 23:00:00|107.72|103.24|108.32|103.84|108.79|104.31|107.72|103.24|0
1646867100000|2022-03-09 23:05:00|108.36|103.88|108.12|103.64|108.55|104.07|107.86|103.38|0
1646867400000|2022-03-09 23:10:00|108.14|103.66|107.95|103.47|108.16|103.68|107.39|102.91|0
1646867700000|2022-03-09 23:15:00|107.9|103.42|108.42|103.94|108.42|103.94|107.77|103.29|0
1646868000000|2022-03-09 23:20:00|108.4|103.92|108.93|104.45|108.97|104.49|108.2|103.72|0
1646868300000|2022-03-09 23:25:00|108.91|104.43|108.69|104.21|109.02|104.54|108.58|104.1|0
1646868600000|2022-03-09 23:30:00|108.63|104.15|108.54|104.06|108.63|104.15|108.48|104|0
1646868900000|2022-03-09 23:35:00|108.56|104.08|108.64|104.16|108.91|104.43|108.41|103.93|0
1646869200000|2022-03-09 23:40:00|108.67|104.19|108.75|104.27|108.79|104.31|108.53|104.05|0
1646869500000|2022-03-09 23:45:00|108.73|104.25|108.73|104.25|108.79|104.31|108.49|104.01|0
1646869800000|2022-03-09 23:50:00|108.75|104.27|108.53|104.05|109.03|104.55|108.51|104.03|0
1646870100000|2022-03-09 23:55:00|108.49|104.01|108.27|103.79|108.53|104.05|108.25|103.77|0
1646870400000|2022-03-10 00:00:00|108.18|103.7|108.55|104.07|108.87|104.39|107.88|103.4|0
1646870700000|2022-03-10 00:05:00|108.52|104.04|108.67|104.19|109.04|104.56|108.48|104|0
1646871000000|2022-03-10 00:10:00|108.69|104.21|108.91|104.43|108.91|104.43|108.5|104.02|0
1646871300000|2022-03-10 00:15:00|108.95|104.47|108.86|104.38|109.25|104.77|108.76|104.28|0
1646871600000|2022-03-10 00:20:00|108.82|104.34|108.26|103.78|108.97|104.49|108.08|103.6|0
1646871900000|2022-03-10 00:25:00|108.21|103.73|108.17|103.69|108.28|103.8|108|103.52|0
1646872200000|2022-03-10 00:30:00|108.21|103.73|107.84|103.36|108.51|104.03|107.69|103.21|0
1646872500000|2022-03-10 00:35:00|107.86|103.38|107.8|103.32|108.04|103.56|107.65|103.17|0
1646872800000|2022-03-10 00:40:00|107.78|103.3|108.07|103.59|108.12|103.64|107.65|103.17|0
1646873100000|2022-03-10 00:45:00|108.03|103.55|108.4|103.92|108.46|103.98|108.03|103.55|0
1646873400000|2022-03-10 00:50:00|108.37|103.89|108.33|103.85|108.48|104|108.18|103.7|0
1646873700000|2022-03-10 00:55:00|108.28|103.8|108.45|103.97|108.61|104.13|108.2|103.72|0
1646874000000|2022-03-10 01:00:00|108.39|103.91|108.75|104.27|108.78|104.3|108.15|103.67|0
1646874300000|2022-03-10 01:05:00|108.71|104.23|108.02|103.54|108.97|104.49|107.85|103.37|0
1646874600000|2022-03-10 01:10:00|108.06|103.58|107.97|103.49|108.15|103.67|107.76|103.28|0
1646874900000|2022-03-10 01:15:00|107.95|103.47|108.45|103.97|108.49|104.01|107.89|103.41|0
1646875200000|2022-03-10 01:20:00|108.36|103.88|108.23|103.75|108.62|104.14|108.06|103.58|0
1646875500000|2022-03-10 01:25:00|108.27|103.79|108.16|103.68|108.27|103.79|107.82|103.34|0
1646875800000|2022-03-10 01:30:00|108.18|103.7|108.91|104.43|108.91|104.43|108.12|103.64|0
1646876100000|2022-03-10 01:35:00|108.83|104.35|109.91|105.43|110.13|105.65|108.7|104.22|0
1646876400000|2022-03-10 01:40:00|109.89|105.41|109.69|105.21|109.91|105.43|109.6|105.12|0
1646876700000|2022-03-10 01:45:00|109.67|105.19|109.06|104.58|109.69|105.21|109.06|104.58|0
1646877000000|2022-03-10 01:50:00|109.04|104.56|109.1|104.62|109.29|104.81|109.04|104.56|0
1646877300000|2022-03-10 01:55:00|109.12|104.64|108.99|104.51|109.53|105.05|108.86|104.38|0
1646877600000|2022-03-10 02:00:00|109.03|104.55|107.5|103.02|109.07|104.59|107.29|102.81|0
1646877900000|2022-03-10 02:05:00|107.52|103.04|107.95|103.47|108.03|103.55|107.52|103.04|0
1646878200000|2022-03-10 02:10:00|107.91|103.43|108.1|103.62|108.16|103.68|107.84|103.36|0
1646878500000|2022-03-10 02:15:00|108.16|103.68|108.12|103.64|108.55|104.07|108.07|103.59|0
1646878800000|2022-03-10 02:20:00|108.18|103.7|107.79|103.31|108.33|103.85|107.79|103.31|0
1646879100000|2022-03-10 02:25:00|107.75|103.27|107.85|103.37|108.11|103.63|107.75|103.27|0
1646879400000|2022-03-10 02:30:00|107.77|103.29|107.87|103.39|107.98|103.5|107.68|103.2|0
1646879700000|2022-03-10 02:35:00|107.89|103.41|107.59|103.11|107.96|103.48|107.57|103.09|0
1646880000000|2022-03-10 02:40:00|107.63|103.15|107.8|103.32|108.13|103.65|107.61|103.13|0
1646880300000|2022-03-10 02:45:00|107.78|103.3|108.45|103.97|108.49|104.01|107.78|103.3|0
1646880600000|2022-03-10 02:50:00|108.4|103.92|108.06|103.58|108.4|103.92|108.01|103.53|0
1646880900000|2022-03-10 02:55:00|108.03|103.55|108.35|103.87|108.61|104.13|108.01|103.53|0
1646881200000|2022-03-10 03:00:00|108.33|103.85|108.52|104.04|108.68|104.2|108.18|103.7|0
1646881500000|2022-03-10 03:05:00|108.7|104.22|108.82|104.34|108.82|104.34|108.39|103.91|0
1646881800000|2022-03-10 03:10:00|108.72|104.24|108.65|104.17|108.87|104.39|108.46|103.98|0
1646882100000|2022-03-10 03:15:00|108.63|104.15|108.5|104.02|108.78|104.3|108.33|103.85|0
1646882400000|2022-03-10 03:20:00|108.47|103.99|108.34|103.86|108.56|104.08|108.21|103.73|0
1646882700000|2022-03-10 03:25:00|108.32|103.84|108.79|104.31|109.05|104.57|108|103.52|0
1646883000000|2022-03-10 03:30:00|108.73|104.25|108.88|104.4|109.1|104.62|108.6|104.12|0
1646883300000|2022-03-10 03:35:00|108.86|104.38|108.83|104.35|109.24|104.76|108.81|104.33|0
1646883600000|2022-03-10 03:40:00|108.85|104.37|109.02|104.54|109.11|104.63|108.81|104.33|0
1646883900000|2022-03-10 03:45:00|109.05|104.57|108.7|104.22|109.33|104.85|108.68|104.2|0
1646884200000|2022-03-10 03:50:00|108.68|104.2|108.29|103.81|108.7|104.22|108.24|103.76|0
1646884500000|2022-03-10 03:55:00|108.46|103.98|108.46|103.98|108.5|104.02|108.33|103.85|0
1646884800000|2022-03-10 04:00:00|108.45|103.97|108.37|103.89|108.48|104|108.24|103.76|0
1646885100000|2022-03-10 04:05:00|108.39|103.91|108.54|104.06|108.54|104.06|108.15|103.67|0
1646885400000|2022-03-10 04:10:00|108.8|104.32|109.18|104.7|109.44|104.96|108.54|104.06|0
1646885700000|2022-03-10 04:15:00|109.23|104.75|109.31|104.83|109.38|104.9|108.92|104.44|0
1646886000000|2022-03-10 04:20:00|109.27|104.79|109.31|104.83|109.31|104.83|109.09|104.61|0
1646886300000|2022-03-10 04:25:00|109.26|104.78|109.57|105.09|109.65|105.17|109.22|104.74|0
1646886600000|2022-03-10 04:30:00|109.63|105.15|109.65|105.17|109.76|105.28|109.26|104.78|0
1646886900000|2022-03-10 04:35:00|109.7|105.22|110.04|105.56|110.04|105.56|109.56|105.08|0
1646887200000|2022-03-10 04:40:00|110|105.52|110.02|105.54|110.08|105.6|109.85|105.37|0
1646887500000|2022-03-10 04:45:00|109.97|105.49|109.95|105.47|110|105.52|109.73|105.25|0
1646887800000|2022-03-10 04:50:00|109.93|105.45|109.77|105.29|109.99|105.51|109.69|105.21|0
1646888100000|2022-03-10 04:55:00|109.75|105.27|109.55|105.07|109.84|105.36|109.55|105.07|0
1646888400000|2022-03-10 05:00:00|109.51|105.03|109.64|105.16|109.73|105.25|109.38|104.9|0
1646888700000|2022-03-10 05:05:00|109.59|105.11|109.85|105.37|109.9|105.42|109.55|105.07|0
1646889000000|2022-03-10 05:10:00|109.9|105.42|110.02|105.54|110.07|105.59|109.72|105.24|0
1646889300000|2022-03-10 05:15:00|109.98|105.5|109.76|105.28|110.07|105.59|109.7|105.22|0
1646889600000|2022-03-10 05:20:00|109.72|105.24|109.85|105.37|109.98|105.5|109.54|105.06|0
1646889900000|2022-03-10 05:25:00|109.89|105.41|109.97|105.49|110.06|105.58|109.89|105.41|0
1646890200000|2022-03-10 05:30:00|109.84|105.36|110.02|105.54|110.06|105.58|109.8|105.32|0
1646890500000|2022-03-10 05:35:00|109.97|105.49|109.66|105.18|109.97|105.49|109.62|105.14|0
1646890800000|2022-03-10 05:40:00|109.64|105.16|109.66|105.18|109.79|105.31|109.53|105.05|0
1646891100000|2022-03-10 05:45:00|109.64|105.16|109.35|104.87|109.66|105.18|109.23|104.75|0
1646891400000|2022-03-10 05:50:00|109.33|104.85|109.05|104.57|109.35|104.87|109.03|104.55|0
1646891700000|2022-03-10 05:55:00|109.07|104.59|109.22|104.74|109.31|104.83|108.87|104.39|0
1646892000000|2022-03-10 06:00:00|108.96|104.48|109.13|104.65|109.42|104.94|108.91|104.43|0
1646892300000|2022-03-10 06:05:00|109.11|104.63|108.74|104.26|109.22|104.74|108.74|104.26|0
1646892600000|2022-03-10 06:10:00|108.7|104.22|108.82|104.34|109.26|104.78|108.7|104.22|0
1646892900000|2022-03-10 06:15:00|108.84|104.36|109.04|104.56|109.12|104.64|108.69|104.21|0
1646893200000|2022-03-10 06:20:00|109.06|104.58|109.21|104.73|109.43|104.95|109.06|104.58|0
1646893500000|2022-03-10 06:25:00|109.16|104.68|109.77|105.29|109.81|105.33|109.16|104.68|0
1646893800000|2022-03-10 06:30:00|109.73|105.25|109.86|105.38|110.03|105.55|109.6|105.12|0
1646894100000|2022-03-10 06:35:00|109.81|105.33|109.42|104.94|109.81|105.33|109.2|104.72|0
1646894400000|2022-03-10 06:40:00|109.37|104.89|109.2|104.72|109.63|105.15|109.2|104.72|0
1646894700000|2022-03-10 06:45:00|109.15|104.67|109.72|105.24|109.85|105.37|109.07|104.59|0
1646895000000|2022-03-10 06:50:00|109.67|105.19|109.76|105.28|109.91|105.43|109.65|105.17|0
1646895300000|2022-03-10 06:55:00|109.72|105.24|109.58|105.1|109.74|105.26|109.45|104.97|0
1646895600000|2022-03-10 07:00:00|109.54|105.06|109.93|105.45|109.95|105.47|109.23|104.75|0
1646895900000|2022-03-10 07:05:00|109.91|105.43|109.8|105.32|109.95|105.47|109.64|105.16|0
1646896200000|2022-03-10 07:10:00|109.77|105.29|109.44|104.96|110.01|105.53|109.44|104.96|0
1646896500000|2022-03-10 07:15:00|109.57|105.09|109.66|105.18|109.88|105.4|109.29|104.81|0
1646896800000|2022-03-10 07:20:00|109.7|105.22|109.55|105.07|109.83|105.35|109.14|104.66|0
1646897100000|2022-03-10 07:25:00|109.57|105.09|109.52|105.04|109.68|105.2|109.31|104.83|0
1646897400000|2022-03-10 07:30:00|109.57|105.09|109.39|104.91|109.74|105.26|109.09|104.61|0
1646897700000|2022-03-10 07:35:00|109.35|104.87|109.99|105.51|110.19|105.71|108.52|104.04|0
1646898000000|2022-03-10 07:40:00|109.95|105.47|109.97|105.49|110.12|105.64|109.86|105.38|0
1646898300000|2022-03-10 07:45:00|109.94|105.46|109.81|105.33|110.12|105.64|109.79|105.31|0
1646898600000|2022-03-10 07:50:00|109.75|105.27|109.74|105.26|110.11|105.63|109.63|105.15|0
1646898900000|2022-03-10 07:55:00|109.72|105.24|110.51|106.03|110.68|106.2|109.55|105.07|0
1646899200000|2022-03-10 08:00:00|110.64|106.16|111.25|106.77|111.34|106.86|109.68|105.2|0
1646899500000|2022-03-10 08:05:00|111.23|106.75|110.71|106.87|111.23|107.18|110.38|106.54|0
1646899800000|2022-03-10 08:10:00|110.75|106.91|112.03|108.19|112.07|108.23|110.6|106.76|0
1646900100000|2022-03-10 08:15:00|111.89|108.05|111.98|108.14|112.07|108.23|111.67|107.83|0
1646900400000|2022-03-10 08:20:00|112.02|108.18|113.31|109.47|113.45|109.61|111.69|107.85|0
1646900700000|2022-03-10 08:25:00|113.36|109.52|113.8|109.96|114.39|110.55|113.36|109.52|0
1646901000000|2022-03-10 08:30:00|113.94|110.1|114.86|111.02|115.33|111.49|112.43|108.59|0
1646901300000|2022-03-10 08:35:00|114.9|111.06|114.65|110.81|114.97|111.13|114.25|110.41|0
1646901600000|2022-03-10 08:40:00|114.69|110.85|114.06|110.22|115.12|111.28|113.97|110.13|0
1646901900000|2022-03-10 08:45:00|114.04|110.2|114.13|110.29|114.72|110.88|113.52|109.68|0
1646902200000|2022-03-10 08:50:00|114.19|110.35|114.85|111.01|114.98|111.14|114.17|110.33|0
1646902500000|2022-03-10 08:55:00|114.78|110.94|115|111.16|115.18|111.34|114.48|110.64|0
1646902800000|2022-03-10 09:00:00|114.98|111.14|112.38|108.54|114.98|111.14|111.96|108.12|0
1646903100000|2022-03-10 09:05:00|112.21|108.37|111.12|107.28|112.47|108.63|110.99|107.15|0
1646903400000|2022-03-10 09:10:00|111.19|107.35|111.47|107.63|111.65|107.81|110.82|106.98|0
1646903700000|2022-03-10 09:15:00|111.45|107.61|111.51|107.67|111.85|108.01|111.3|107.46|0
1646904000000|2022-03-10 09:20:00|111.56|107.72|112.79|108.95|112.79|108.95|111.56|107.72|0
1646904300000|2022-03-10 09:25:00|112.88|109.04|113.48|109.64|113.5|109.66|112.77|108.93|0
1646904600000|2022-03-10 09:30:00|113.44|109.6|113.21|109.37|114.13|110.29|113.21|109.37|0
1646904900000|2022-03-10 09:35:00|113.32|109.48|113.1|109.26|113.5|109.66|112.88|109.04|0
1646905200000|2022-03-10 09:40:00|113.05|109.21|112.25|108.41|113.23|109.39|112.12|108.28|0
1646905500000|2022-03-10 09:45:00|112.21|108.37|113.07|109.23|113.38|109.54|112.03|108.19|0
1646905800000|2022-03-10 09:50:00|113.05|109.21|114.93|111.09|115.29|111.45|112.89|109.05|0
1646906100000|2022-03-10 09:55:00|114.82|110.98|114.54|110.7|115.29|111.45|112.47|108.63|0
1646906400000|2022-03-10 10:00:00|114.63|110.79|114.5|110.66|115.06|111.22|113.31|109.47|0
1646906700000|2022-03-10 10:05:00|114.52|110.68|115.08|111.24|115.72|111.88|113.82|109.98|0
1646907000000|2022-03-10 10:10:00|115.17|111.33|115.83|111.99|115.83|111.99|114.83|110.99|0
1646907300000|2022-03-10 10:15:00|115.8|111.96|115.12|111.28|115.94|112.1|114.78|110.94|0
1646907600000|2022-03-10 10:20:00|115.32|111.48|114.64|110.8|115.53|111.69|114.37|110.53|0
1646907900000|2022-03-10 10:25:00|114.67|110.83|114.1|110.26|114.87|111.03|113.97|110.13|0
1646908200000|2022-03-10 10:30:00|114.12|110.28|114.44|110.6|115.09|111.25|114.05|110.21|0
1646908500000|2022-03-10 10:35:00|114.57|110.73|115.34|111.5|115.43|111.59|114.28|110.44|0
1646908800000|2022-03-10 10:40:00|115.29|111.45|115.24|111.4|115.52|111.68|114.86|111.02|0
1646909100000|2022-03-10 10:45:00|115.22|111.38|114.45|110.61|115.36|111.52|114.45|110.61|0
1646909400000|2022-03-10 10:50:00|114.47|110.63|114.56|110.72|114.9|111.06|114.34|110.5|0
1646909700000|2022-03-10 10:55:00|114.58|110.74|116.08|112.24|116.12|112.28|114.36|110.52|0
1646910000000|2022-03-10 11:00:00|116.12|112.28|115.71|111.87|116.17|112.33|115.57|111.73|0
1646910300000|2022-03-10 11:05:00|115.73|111.89|116.89|113.05|116.92|113.08|115.71|111.87|0
1646910600000|2022-03-10 11:10:00|116.87|113.03|116.16|112.32|117.4|113.56|115.89|112.05|0
1646910900000|2022-03-10 11:15:00|116.11|112.27|116.27|112.43|116.39|112.55|115.93|112.09|0
1646911200000|2022-03-10 11:20:00|116.29|112.45|115.65|111.81|116.32|112.48|115.34|111.5|0
1646911500000|2022-03-10 11:25:00|115.63|111.79|115.47|111.63|115.75|111.91|115.11|111.27|0
1646911800000|2022-03-10 11:30:00|115.38|111.54|115.86|112.02|116.24|112.4|115.38|111.54|0
1646912100000|2022-03-10 11:35:00|115.83|111.99|116.51|112.67|116.54|112.7|115.42|111.58|0
1646912400000|2022-03-10 11:40:00|116.61|112.77|115.99|112.15|116.88|113.04|115.09|111.25|0
1646912700000|2022-03-10 11:45:00|115.96|112.12|116.88|113.04|117.01|113.17|115.8|111.96|0
1646913000000|2022-03-10 11:50:00|116.99|113.15|117.86|114.02|117.86|114.02|116.74|112.9|0
1646913300000|2022-03-10 11:55:00|117.77|113.93|117.01|113.17|117.82|113.98|116.87|113.03|0
1646913600000|2022-03-10 12:00:00|116.89|113.05|118.37|114.53|118.37|114.53|116.71|112.87|0
1646913900000|2022-03-10 12:05:00|118.32|114.48|117.26|113.42|118.32|114.48|117.26|113.42|0
1646914200000|2022-03-10 12:10:00|117.3|113.46|117.05|113.21|117.81|113.97|116.5|112.66|0
1646914500000|2022-03-10 12:15:00|117.03|113.19|116.55|112.71|117.44|113.6|116.3|112.46|0
1646914800000|2022-03-10 12:20:00|116.46|112.62|116.59|112.75|117.3|113.46|116.46|112.62|0
1646915100000|2022-03-10 12:25:00|116.54|112.7|116.31|112.47|116.84|113|116.2|112.36|0
1646915400000|2022-03-10 12:30:00|116.11|112.27|117.2|113.36|117.2|113.36|116.04|112.2|0
1646915700000|2022-03-10 12:35:00|117.16|113.32|116.77|112.93|117.62|113.78|116.72|112.88|0
1646916000000|2022-03-10 12:40:00|116.79|112.95|117.13|113.29|117.18|113.34|116.72|112.88|0
1646916300000|2022-03-10 12:45:00|117.22|113.38|118.58|114.74|118.63|114.79|117.04|113.2|0
1646916600000|2022-03-10 12:50:00|118.53|114.69|118.56|114.72|118.63|114.79|118.11|114.27|0
1646916900000|2022-03-10 12:55:00|118.46|114.62|119.06|115.22|119.09|115.25|117.84|114|0
1646917200000|2022-03-10 13:00:00|119.02|115.18|118.99|115.15|119.27|115.43|118.44|114.6|0
1646917500000|2022-03-10 13:05:00|119.04|115.2|119.97|116.13|119.97|116.13|118.85|115.01|0
1646917800000|2022-03-10 13:10:00|119.71|115.87|119.17|115.33|119.71|115.87|118.82|114.98|0
1646918100000|2022-03-10 13:15:00|119.24|115.4|118.27|114.43|119.5|115.66|118.09|114.25|0
1646918400000|2022-03-10 13:20:00|118.37|114.53|118.08|114.24|118.51|114.67|117.9|114.06|0
1646918700000|2022-03-10 13:25:00|118.11|114.27|117.83|113.99|118.36|114.52|117.71|113.87|0
1646919000000|2022-03-10 13:30:00|117.89|114.05|114.48|110.64|118.01|114.17|114.48|110.64|0
1646919300000|2022-03-10 13:35:00|114.37|110.53|115.89|112.05|116.21|112.37|114.05|110.21|0
1646919600000|2022-03-10 13:40:00|115.91|112.07|115.3|111.46|116.58|112.74|115.23|111.39|0
1646919900000|2022-03-10 13:45:00|115.34|111.5|115.55|111.71|115.55|111.71|114.75|110.91|0
1646920200000|2022-03-10 13:50:00|115.43|111.59|117|113.16|117.49|113.65|115.43|111.59|0
1646920500000|2022-03-10 13:55:00|116.93|113.09|117.11|113.27|117.11|113.27|116.53|112.69|0
1646920800000|2022-03-10 14:00:00|117.13|113.29|116.81|112.97|117.55|113.71|116.72|112.88|0
1646921100000|2022-03-10 14:05:00|116.85|113.01|118.74|114.9|118.88|115.04|116.3|112.46|0
1646921400000|2022-03-10 14:10:00|118.83|114.99|118.44|114.6|119.07|115.23|118.36|114.52|0
1646921700000|2022-03-10 14:15:00|118.36|114.52|118.36|114.52|118.78|114.94|118.32|114.48|0
1646922000000|2022-03-10 14:20:00|118.46|114.62|118.45|114.61|118.92|115.08|118.27|114.43|0
1646922300000|2022-03-10 14:25:00|118.48|114.64|117.75|113.91|118.59|114.75|117.71|113.87|0
1646922600000|2022-03-10 14:30:00|117.5|113.66|117.01|113.17|118.33|114.49|116.32|112.48|0
1646922900000|2022-03-10 14:35:00|117.15|113.31|116.95|113.11|117.94|114.1|115.9|112.06|0
1646923200000|2022-03-10 14:40:00|116.67|112.83|115.66|111.82|116.67|112.83|114.65|110.81|0
1646923500000|2022-03-10 14:45:00|115.7|111.86|116.53|112.69|116.53|112.69|114.97|111.13|0
1646923800000|2022-03-10 14:50:00|116.35|112.51|114.74|110.9|116.9|113.06|114.74|110.9|0
1646924100000|2022-03-10 14:55:00|115.01|111.17|112.52|108.68|115.01|111.17|111.68|107.84|0
1646924400000|2022-03-10 15:00:00|112.35|108.51|114.32|110.48|114.55|110.71|112.35|108.51|0
1646924700000|2022-03-10 15:05:00|114.05|110.21|113.51|109.67|114.37|110.53|113.15|109.31|0
1646925000000|2022-03-10 15:10:00|113.44|109.6|113.23|109.39|114.23|110.39|112.79|108.95|0
1646925300000|2022-03-10 15:15:00|113.42|109.58|111.22|107.38|113.44|109.6|111.22|107.38|0
1646925600000|2022-03-10 15:20:00|111.31|107.47|113.21|109.37|114.58|110.74|109.75|105.91|0
1646925900000|2022-03-10 15:25:00|113.17|109.33|114.66|110.82|114.7|110.86|112.36|108.52|0
1646926200000|2022-03-10 15:30:00|114.61|110.77|116.31|112.47|116.49|112.65|114.02|110.18|0
1646926500000|2022-03-10 15:35:00|116.54|112.7|112|108.16|116.68|112.84|111.95|108.11|0
1646926800000|2022-03-10 15:40:00|112.09|108.25|112.09|108.25|112.27|108.43|111.32|107.48|0
1646927100000|2022-03-10 15:45:00|112.13|108.29|111.18|107.34|112.54|108.7|110.71|106.87|0
1646927400000|2022-03-10 15:50:00|111.09|107.25|113.22|109.38|113.36|109.52|111.09|107.25|0
1646927700000|2022-03-10 15:55:00|113.36|109.52|113.67|109.83|114.14|110.3|113.26|109.42|0
1646928000000|2022-03-10 16:00:00|114.02|110.18|114.5|110.66|114.73|110.89|113.9|110.06|0
1646928300000|2022-03-10 16:05:00|114.36|110.52|119.03|115.19|119.52|115.68|114.13|110.29|0
1646928600000|2022-03-10 16:10:00|119.12|115.28|118.35|114.51|119.38|115.54|118.25|114.41|0
1646928900000|2022-03-10 16:15:00|118.44|114.6|118.86|115.02|119.38|115.54|118.44|114.6|0
1646929200000|2022-03-10 16:20:00|118.91|115.07|119.47|115.63|119.75|115.91|118.23|114.39|0
1646929500000|2022-03-10 16:25:00|119.56|115.72|120.55|116.71|121.05|117.21|119.4|115.56|0
1646929800000|2022-03-10 16:30:00|120.64|116.8|120.57|116.73|120.88|117.04|120.12|116.28|0
1646930100000|2022-03-10 16:35:00|120.52|116.68|120.83|116.99|120.93|117.09|120.17|116.33|0
1646930400000|2022-03-10 16:40:00|120.78|116.94|119.65|115.81|121.16|117.32|119.6|115.76|0
1646930700000|2022-03-10 16:45:00|119.53|115.69|119.83|115.99|120.59|116.75|119.53|115.69|0
1646931000000|2022-03-10 16:50:00|119.78|115.94|118.84|115|120.02|116.18|118.52|114.68|0
1646931300000|2022-03-10 16:55:00|118.8|114.96|118.33|114.49|119.22|115.38|118.28|114.44|0
1646931600000|2022-03-10 17:00:00|118.47|114.63|118|114.16|118.7|114.86|117.77|113.93|0
1646931900000|2022-03-10 17:05:00|118.04|114.2|117.74|113.9|118.69|114.85|117.58|113.74|0
1646932200000|2022-03-10 17:10:00|117.55|113.71|117.34|113.5|117.97|114.13|117.32|113.48|0
1646932500000|2022-03-10 17:15:00|117.32|113.48|117.18|113.34|117.64|113.8|116.99|113.15|0
1646932800000|2022-03-10 17:20:00|117.08|113.24|115.52|111.68|117.32|113.48|115.42|111.58|0
1646933100000|2022-03-10 17:25:00|115.47|111.63|115.74|111.9|116.02|112.18|115.33|111.49|0
1646933400000|2022-03-10 17:30:00|115.79|111.95|116.75|112.91|116.8|112.96|115.79|111.95|0
1646933700000|2022-03-10 17:35:00|116.71|112.87|117.77|113.93|117.82|113.98|116.71|112.87|0
1646934000000|2022-03-10 17:40:00|117.82|113.98|117.28|113.44|118.19|114.35|116.96|113.12|0
1646934300000|2022-03-10 17:45:00|117.42|113.58|116.84|113|117.56|113.72|116.77|112.93|0
1646934600000|2022-03-10 17:50:00|116.86|113.02|117.88|114.04|118.12|114.28|116.72|112.88|0
1646934900000|2022-03-10 17:55:00|117.79|113.95|117.6|113.76|117.83|113.99|117.32|113.48|0
1646935200000|2022-03-10 18:00:00|117.53|113.69|118.21|114.37|118.23|114.39|116.58|112.74|0
1646935500000|2022-03-10 18:05:00|118.16|114.32|117.45|113.61|118.16|114.32|117.15|113.31|0
1646935800000|2022-03-10 18:10:00|117.41|113.57|117.13|113.29|117.64|113.8|116.29|112.45|0
1646936100000|2022-03-10 18:15:00|117.15|113.31|115.64|111.8|117.36|113.52|115.51|111.67|0
1646936400000|2022-03-10 18:20:00|115.74|111.9|115.96|112.12|116.47|112.63|115.32|111.48|0
1646936700000|2022-03-10 18:25:00|116.01|112.17|115.87|112.03|116.61|112.77|115.53|111.69|0
1646937000000|2022-03-10 18:30:00|115.92|112.08|115.32|111.48|116.33|112.49|115.13|111.29|0
1646937300000|2022-03-10 18:35:00|115.41|111.57|115.77|111.93|115.91|112.07|114.77|110.93|0
1646937600000|2022-03-10 18:40:00|115.63|111.79|115.77|111.93|116.14|112.3|115.27|111.43|0
1646937900000|2022-03-10 18:45:00|115.68|111.84|113.44|109.6|115.68|111.84|113.4|109.56|0
1646938200000|2022-03-10 18:50:00|113.4|109.56|111.68|107.84|113.76|109.92|110.77|106.93|0
1646938500000|2022-03-10 18:55:00|111.63|107.79|111.63|107.79|112.04|108.2|111.09|107.25|0
1646938800000|2022-03-10 19:00:00|111.59|107.75|109.05|105.21|111.85|108.01|109.05|105.21|0
1646939100000|2022-03-10 19:05:00|109.03|105.19|110.51|106.67|110.51|106.67|108.54|104.7|0
1646939400000|2022-03-10 19:10:00|110.35|106.51|110.28|106.44|110.77|106.93|109.97|106.13|0
1646939700000|2022-03-10 19:15:00|110.33|106.49|109.57|105.73|110.48|106.64|109|105.16|0
1646940000000|2022-03-10 19:20:00|109.48|105.64|110.37|106.53|110.37|106.53|109.26|105.42|0
1646940300000|2022-03-10 19:25:00|110.19|106.35|109.24|105.4|110.28|106.44|108.84|105|0
1646940600000|2022-03-10 19:30:00|108.86|105.02|109.08|105.24|109.3|105.46|108.11|104.27|0
1646940900000|2022-03-10 19:35:00|108.9|105.06|108.9|105.06|109.34|105.5|108.2|104.36|0
1646941200000|2022-03-10 19:40:00|108.81|104.97|109.51|105.67|109.74|105.9|108.46|104.62|0
1646941500000|2022-03-10 19:45:00|109.74|105.9|107.58|103.74|109.74|105.9|107.41|103.57|0
1646941800000|2022-03-10 19:50:00|107.5|103.66|107.93|104.09|107.93|104.09|106.97|103.13|0
1646942100000|2022-03-10 19:55:00|107.88|104.04|107.75|103.91|108.01|104.17|107.27|103.43|0
1646942400000|2022-03-10 20:00:00|107.53|103.69|109.2|105.36|109.28|105.44|107.53|103.69|0
1646942700000|2022-03-10 20:05:00|108.98|105.14|109.59|105.75|110.26|106.42|108.75|104.91|0
1646943000000|2022-03-10 20:10:00|109.5|105.66|108.53|104.69|109.77|105.93|108.36|104.52|0
1646943300000|2022-03-10 20:15:00|108.49|104.65|108.75|104.91|109.01|105.17|107.96|104.12|0
1646943600000|2022-03-10 20:20:00|108.79|104.95|109.94|106.1|110.38|106.54|108.22|104.38|0
1646943900000|2022-03-10 20:25:00|110.03|106.19|109.03|105.19|110.16|106.32|108.88|105.04|0
1646944200000|2022-03-10 20:30:00|109.01|105.17|108.96|105.12|109.49|105.65|108.48|104.64|0
1646944500000|2022-03-10 20:35:00|109.05|105.21|109.62|105.78|110.2|106.36|108.7|104.86|0
1646944800000|2022-03-10 20:40:00|109.4|105.56|109|105.16|109.44|105.6|107.99|104.15|0
1646945100000|2022-03-10 20:45:00|109.26|105.42|108.95|105.11|109.93|106.09|108.38|104.54|0
1646945400000|2022-03-10 20:50:00|109.13|105.29|107.6|103.76|109.38|105.54|106.38|102.54|0
1646945700000|2022-03-10 20:55:00|107.58|103.74|108.49|104.65|108.98|105.14|105|101.16|0
1646946000000|2022-03-10 21:00:00|108.8|104.96|107.79|103.95|108.98|105.14|107.66|103.82|0
1646946300000|2022-03-10 21:05:00|107.75|103.91|108.18|104.34|108.4|104.56|107.62|103.78|0
1646946600000|2022-03-10 21:10:00|108.14|104.3|106.87|103.87|108.27|104.43|106.8|103.64|0
1646946900000|2022-03-10 21:15:00|107.14|103.64|107.22|103.72|107.31|103.81|107.05|103.55|0
1646947200000|2022-03-10 21:20:00|107.18|103.68|107|103.5|107.22|103.72|107|103.5|0
1646947500000|2022-03-10 21:25:00|106.96|103.46|106.65|103.15|107.09|103.59|106.61|103.11|0
1646947800000|2022-03-10 21:30:00|106.69|103.19|106.82|103.32|106.82|103.32|106.69|103.19|0
1646948100000|2022-03-10 21:35:00|106.78|103.28|106.51|103.01|106.78|103.28|106.34|102.84|0
1646948400000|2022-03-10 21:40:00|106.6|103.1|106.73|103.23|106.73|103.23|106.56|103.06|0
1646948700000|2022-03-10 21:45:00|106.69|103.19|106.64|103.14|107.08|103.58|106.64|103.14|0
1646949000000|2022-03-10 21:50:00|106.68|103.18|106.77|103.27|106.81|103.31|106.64|103.14|0
1646949300000|2022-03-10 21:55:00|106.81|103.31|107.22|103.72|107.33|103.83|106.81|103.31|0
1646949600000|2022-03-10 22:00:00|107.19|103.69|107.35|103.85|107.35|103.85|106.96|103.46|0
1646949900000|2022-03-10 22:05:00|107.28|103.78|107.45|103.95|107.52|104.02|107.19|103.69|0
1646950200000|2022-03-10 22:10:00|107.47|103.97|107.52|104.02|107.63|104.13|107.36|103.86|0
1646950500000|2022-03-10 22:15:00|107.53|104.03|107.58|104.08|107.75|104.25|107.5|104|0
1646950800000|2022-03-10 22:20:00|107.53|104.03|107.59|104.09|107.61|104.11|107.43|103.93|0
1646951100000|2022-03-10 22:25:00|107.62|104.12|107.47|103.97|107.62|104.12|107.38|103.88|0
1646951400000|2022-03-10 22:30:00|107.43|103.93|107.54|104.04|107.55|104.05|107.42|103.92|0
1646951700000|2022-03-10 22:35:00|107.55|104.05|107.53|104.03|107.55|104.05|107.46|103.96|0
1646952000000|2022-03-10 22:40:00|107.54|104.04|107.58|104.08|107.58|104.08|107.53|104.03|0
1646952300000|2022-03-10 22:45:00|107.56|104.06|107.55|104.05|107.56|104.06|107.52|104.02|0
1646952600000|2022-03-10 22:50:00|107.57|104.07|107.54|104.04|107.57|104.07|107.54|104.04|0
1646952900000|2022-03-10 22:55:00|107.55|104.05|107.6|104.1|107.63|104.13|107.47|103.97|0
1646953200000|2022-03-10 23:00:00|106.93|103.43|106.43|102.93|107.7|104.2|106.43|102.93|0
1646953500000|2022-03-10 23:05:00|106.47|102.97|106.08|102.58|106.52|103.02|105.93|102.43|0
1646953800000|2022-03-10 23:10:00|106.04|102.54|105.95|102.45|106.21|102.71|105.95|102.45|0
1646954100000|2022-03-10 23:15:00|105.99|102.49|106.06|102.56|106.08|102.58|105.72|102.22|0
1646954400000|2022-03-10 23:20:00|106.04|102.54|105.9|102.4|106.19|102.69|105.86|102.36|0
1646954700000|2022-03-10 23:25:00|105.95|102.45|106.23|102.73|106.25|102.75|105.95|102.45|0
1646955000000|2022-03-10 23:30:00|106.25|102.75|106.2|102.7|106.27|102.77|105.99|102.49|0
1646955300000|2022-03-10 23:35:00|106.22|102.72|105.9|102.4|106.22|102.72|105.9|102.4|0
1646955600000|2022-03-10 23:40:00|105.88|102.38|106.24|102.74|106.24|102.74|105.88|102.38|0
1646955900000|2022-03-10 23:45:00|106.22|102.72|105.29|101.79|106.22|102.72|105.08|101.58|0
1646956200000|2022-03-10 23:50:00|105.31|101.81|105.76|102.26|105.85|102.35|105.29|101.79|0
1646956500000|2022-03-10 23:55:00|105.78|102.28|105.97|102.47|106|102.5|105.46|101.96|0
1646956800000|2022-03-11 00:00:00|105.89|102.39|106.45|102.95|106.53|103.03|105.8|102.3|0
1646957100000|2022-03-11 00:05:00|106.4|102.9|106.29|102.79|106.49|102.99|106.14|102.64|0
1646957400000|2022-03-11 00:10:00|106.25|102.75|106.18|102.68|106.49|102.99|105.97|102.47|0
1646957700000|2022-03-11 00:15:00|106.14|102.64|106.05|102.55|106.57|103.07|105.9|102.4|0
1646958000000|2022-03-11 00:20:00|106.09|102.59|106|102.5|106.39|102.89|106|102.5|0
1646958300000|2022-03-11 00:25:00|105.96|102.46|106.22|102.72|106.33|102.83|105.92|102.42|0
1646958600000|2022-03-11 00:30:00|106.2|102.7|106.09|102.59|106.2|102.7|105.81|102.31|0
1646958900000|2022-03-11 00:35:00|106.04|102.54|106.39|102.89|106.45|102.95|106.04|102.54|0
1646959200000|2022-03-11 00:40:00|106.43|102.93|106.56|103.06|106.56|103.06|106.36|102.86|0
1646959500000|2022-03-11 00:45:00|106.51|103.01|106.64|103.14|106.82|103.32|106.51|103.01|0
1646959800000|2022-03-11 00:50:00|106.6|103.1|107.77|104.27|107.86|104.36|106.6|103.1|0
1646960100000|2022-03-11 00:55:00|107.73|104.23|107.77|104.27|107.99|104.49|107.73|104.23|0
1646960400000|2022-03-11 01:00:00|107.73|104.23|109.31|105.81|109.35|105.85|107.73|104.23|0
1646960700000|2022-03-11 01:05:00|109.4|105.9|108.95|105.45|109.55|106.05|108.64|105.14|0
1646961000000|2022-03-11 01:10:00|108.91|105.41|108.82|105.32|109.13|105.63|108.69|105.19|0
1646961300000|2022-03-11 01:15:00|108.84|105.34|108.29|104.79|108.84|105.34|108.16|104.66|0
1646961600000|2022-03-11 01:20:00|108.33|104.83|109.7|106.2|109.72|106.22|108.29|104.79|0
1646961900000|2022-03-11 01:25:00|109.79|106.29|109.81|106.31|110.28|106.78|109.54|106.04|0
1646962200000|2022-03-11 01:30:00|109.7|106.2|109.78|106.28|110.39|106.89|109.7|106.2|0
1646962500000|2022-03-11 01:35:00|109.87|106.37|109.51|106.01|109.87|106.37|109.43|105.93|0
1646962800000|2022-03-11 01:40:00|109.47|105.97|109.25|105.75|109.8|106.3|109.16|105.66|0
1646963100000|2022-03-11 01:45:00|109.2|105.7|109.42|105.92|109.51|106.01|108.98|105.48|0
1646963400000|2022-03-11 01:50:00|109.44|105.94|109.69|106.19|109.86|106.36|109.38|105.88|0
1646963700000|2022-03-11 01:55:00|109.64|106.14|109.51|106.01|109.91|106.41|109.46|105.96|0
1646964000000|2022-03-11 02:00:00|109.49|105.99|108.75|105.25|109.77|106.27|108.75|105.25|0
1646964300000|2022-03-11 02:05:00|108.88|105.38|108.42|104.92|109.06|105.56|108.18|104.68|0
1646964600000|2022-03-11 02:10:00|108.44|104.94|108.42|104.92|108.57|105.07|108.31|104.81|0
1646964900000|2022-03-11 02:15:00|108.44|104.94|108.57|105.07|108.63|105.13|108.39|104.89|0
1646965200000|2022-03-11 02:20:00|108.52|105.02|109.05|105.55|109.1|105.6|108.52|105.02|0
1646965500000|2022-03-11 02:25:00|109.1|105.6|109.27|105.77|109.83|106.33|109.01|105.51|0
1646965800000|2022-03-11 02:30:00|109.25|105.75|109.09|105.59|109.58|106.08|108.91|105.41|0
1646966100000|2022-03-11 02:35:00|109.07|105.57|108.87|105.37|109.14|105.64|108.74|105.24|0
1646966400000|2022-03-11 02:40:00|108.85|105.35|108.95|105.45|109|105.5|108.54|105.04|0
1646966700000|2022-03-11 02:45:00|109|105.5|109.48|105.98|109.57|106.07|108.86|105.36|0
1646967000000|2022-03-11 02:50:00|109.46|105.96|108.86|105.36|109.75|106.25|108.86|105.36|0
1646967300000|2022-03-11 02:55:00|108.88|105.38|109.35|105.85|109.37|105.87|108.86|105.36|0
1646967600000|2022-03-11 03:00:00|109.26|105.76|109.39|105.89|109.52|106.02|109.15|105.65|0
1646967900000|2022-03-11 03:05:00|109.37|105.87|109.7|106.2|109.7|106.2|109.34|105.84|0
1646968200000|2022-03-11 03:10:00|109.68|106.18|110.19|106.69|110.19|106.69|109.61|106.11|0
1646968500000|2022-03-11 03:15:00|110.23|106.73|110.36|106.86|110.88|107.38|110.21|106.71|0
1646968800000|2022-03-11 03:20:00|110.32|106.82|110.38|106.88|110.54|107.04|110.18|106.68|0
1646969100000|2022-03-11 03:25:00|110.36|106.86|110.36|106.86|110.54|107.04|110.09|106.59|0
1646969400000|2022-03-11 03:30:00|110.76|107.26|110.2|106.7|111.12|107.62|110.2|106.7|0
1646969700000|2022-03-11 03:35:00|110.15|106.65|110.62|107.12|110.74|107.24|109.95|106.45|0
1646970000000|2022-03-11 03:40:00|110.53|107.03|110.17|106.67|110.67|107.17|109.95|106.45|0
1646970300000|2022-03-11 03:45:00|110.13|106.63|110.08|106.58|110.44|106.94|109.95|106.45|0
1646970600000|2022-03-11 03:50:00|110.17|106.67|109.54|106.04|110.26|106.76|109.54|106.04|0
1646970900000|2022-03-11 03:55:00|109.59|106.09|109.43|105.93|109.83|106.33|109.36|105.86|0
1646971200000|2022-03-11 04:00:00|109.41|105.91|109.49|105.99|109.54|106.04|109.27|105.77|0
1646971500000|2022-03-11 04:05:00|109.47|105.97|109.27|105.77|109.56|106.06|109.27|105.77|0
1646971800000|2022-03-11 04:10:00|109.13|105.63|109.96|106.46|110.11|106.61|109.13|105.63|0
1646972100000|2022-03-11 04:15:00|109.93|106.43|109.46|105.96|109.98|106.48|109.26|105.76|0
1646972400000|2022-03-11 04:20:00|109.44|105.94|109.08|105.58|109.44|105.94|109.04|105.54|0
1646972700000|2022-03-11 04:25:00|109.17|105.67|109.39|105.89|109.48|105.98|109.17|105.67|0
1646973000000|2022-03-11 04:30:00|109.35|105.85|109.57|106.07|109.57|106.07|109.26|105.76|0
1646973300000|2022-03-11 04:35:00|109.48|105.98|109.52|106.02|109.66|106.16|109.39|105.89|0
1646973600000|2022-03-11 04:40:00|109.57|106.07|109.25|105.75|109.65|106.15|109.23|105.73|0
1646973900000|2022-03-11 04:45:00|109.3|105.8|109.43|105.93|109.52|106.02|109.23|105.73|0
1646974200000|2022-03-11 04:50:00|109.38|105.88|109.69|106.19|109.69|106.19|109.16|105.66|0
1646974500000|2022-03-11 04:55:00|109.67|106.17|109.82|106.32|109.91|106.41|109.67|106.17|0
1646974800000|2022-03-11 05:00:00|109.8|106.3|109.95|106.45|110.31|106.81|109.73|106.23|0
1646975100000|2022-03-11 05:05:00|110|106.5|110.22|106.72|110.36|106.86|110|106.5|0
1646975400000|2022-03-11 05:10:00|110.27|106.77|110.17|106.67|110.58|107.08|110.13|106.63|0
1646975700000|2022-03-11 05:15:00|110.26|106.76|110.26|106.76|110.4|106.9|110.13|106.63|0
1646976000000|2022-03-11 05:20:00|110.24|106.74|110.28|106.78|110.48|106.98|110.13|106.63|0
1646976300000|2022-03-11 05:25:00|110.21|106.71|109.94|106.44|110.21|106.71|109.85|106.35|0
1646976600000|2022-03-11 05:30:00|109.9|106.4|109.25|105.75|110.08|106.58|109.21|105.71|0
1646976900000|2022-03-11 05:35:00|109.23|105.73|108.16|104.66|109.45|105.95|108.12|104.62|0
1646977200000|2022-03-11 05:40:00|108.3|104.8|108.56|105.06|108.56|105.06|108.12|104.62|0
1646977500000|2022-03-11 05:45:00|108.51|105.01|108.12|104.62|108.56|105.06|108.03|104.53|0
1646977800000|2022-03-11 05:50:00|108.07|104.57|107.48|103.98|108.2|104.7|107.41|103.91|0
1646978100000|2022-03-11 05:55:00|107.35|103.85|107.06|103.56|107.35|103.85|106.6|103.1|0
1646978400000|2022-03-11 06:00:00|107.1|103.6|105.84|103.04|107.5|104|105.79|102.64|0
1646978700000|2022-03-11 06:05:00|105.88|103.08|105.62|102.82|105.97|103.17|105.27|102.47|0
1646979000000|2022-03-11 06:10:00|105.66|102.86|105.53|102.73|105.75|102.95|105.29|102.49|0
1646979300000|2022-03-11 06:15:00|105.49|102.69|105.36|102.56|105.7|102.9|105.1|102.3|0
1646979600000|2022-03-11 06:20:00|105.29|102.49|105.66|102.86|105.7|102.9|105.23|102.43|0
1646979900000|2022-03-11 06:25:00|105.63|102.83|105.31|102.51|105.66|102.86|105.18|102.38|0
1646980200000|2022-03-11 06:30:00|105.29|102.49|105.89|103.09|105.91|103.11|105.26|102.46|0
1646980500000|2022-03-11 06:35:00|105.91|103.11|105.67|102.87|106.17|103.37|105.61|102.81|0
1646980800000|2022-03-11 06:40:00|105.69|102.89|105.19|102.39|105.69|102.89|105.04|102.24|0
1646981100000|2022-03-11 06:45:00|105.17|102.37|105.13|102.33|105.45|102.65|105.04|102.24|0
1646981400000|2022-03-11 06:50:00|105.11|102.31|105.12|102.32|105.25|102.45|105.08|102.28|0
1646981700000|2022-03-11 06:55:00|105.08|102.28|105.32|102.52|105.49|102.69|105.08|102.28|0
1646982000000|2022-03-11 07:00:00|105.29|102.49|103.9|101.1|105.29|102.49|103.75|100.95|0
1646982300000|2022-03-11 07:05:00|103.83|101.03|103.01|100.21|103.83|101.03|102.44|99.64|0
1646982600000|2022-03-11 07:10:00|103.03|100.23|103.28|100.48|103.39|100.59|102.56|99.76|0
1646982900000|2022-03-11 07:15:00|103.3|100.5|102.9|100.1|104.24|101.44|102.56|99.76|0
1646983200000|2022-03-11 07:20:00|102.92|100.12|103.77|100.97|103.81|101.01|102.92|100.12|0
1646983500000|2022-03-11 07:25:00|103.75|100.95|103.41|100.61|103.92|101.12|103.32|100.52|0
1646983800000|2022-03-11 07:30:00|103.43|100.63|104.17|101.37|104.3|101.5|103.43|100.63|0
1646984100000|2022-03-11 07:35:00|104.24|101.44|104.56|101.76|104.9|102.1|104.09|101.29|0
1646984400000|2022-03-11 07:40:00|104.6|101.8|104.15|101.35|104.6|101.8|103.91|101.11|0
1646984700000|2022-03-11 07:45:00|104.21|101.41|104.59|101.79|104.75|101.95|103.53|100.73|0
1646985000000|2022-03-11 07:50:00|104.53|101.73|104.61|101.81|104.72|101.92|104.36|101.56|0
1646985300000|2022-03-11 07:55:00|104.63|101.83|104.5|101.7|105.39|102.59|104.5|101.7|0
1646985600000|2022-03-11 08:00:00|104.35|101.55|105.58|102.78|105.58|102.78|104.24|101.44|0
1646985900000|2022-03-11 08:05:00|105.34|102.94|105.31|102.91|105.9|103.5|104.71|102.31|0
1646986200000|2022-03-11 08:10:00|105.29|102.89|105.03|102.63|105.29|102.89|104.49|102.09|0
1646986500000|2022-03-11 08:15:00|104.99|102.59|107.01|104.61|107.14|104.74|104.79|102.39|0
1646986800000|2022-03-11 08:20:00|106.99|104.59|106.26|103.86|107.34|104.94|106.22|103.82|0
1646987100000|2022-03-11 08:25:00|106.33|103.93|106.39|103.99|106.81|104.41|105.67|103.27|0
1646987400000|2022-03-11 08:30:00|106.46|104.06|106.74|104.34|106.81|104.41|105.76|103.36|0
1646987700000|2022-03-11 08:35:00|106.63|104.23|106.65|104.25|107.39|104.99|104.25|101.85|0
1646988000000|2022-03-11 08:40:00|106.69|104.29|106.42|104.02|107.12|104.72|106.21|103.81|0
1646988300000|2022-03-11 08:45:00|106.38|103.98|105.25|102.85|106.38|103.98|105.25|102.85|0
1646988600000|2022-03-11 08:50:00|105.23|102.83|106.55|104.15|106.57|104.17|105.19|102.79|0
1646988900000|2022-03-11 08:55:00|106.49|104.09|106.33|103.93|106.59|104.19|105.81|103.41|0
1646989200000|2022-03-11 09:00:00|106.35|103.95|105.81|103.41|106.4|104|105.59|103.19|0
1646989500000|2022-03-11 09:05:00|105.79|103.39|105.2|102.8|105.85|103.45|104.62|102.22|0
1646989800000|2022-03-11 09:10:00|105.16|102.76|104.28|101.88|105.2|102.8|104.21|101.81|0
1646990100000|2022-03-11 09:15:00|104.34|101.94|104.47|102.07|104.7|102.3|104.12|101.72|0
1646990400000|2022-03-11 09:20:00|104.44|102.04|104.18|101.78|105.89|103.49|103.76|101.36|0
1646990700000|2022-03-11 09:25:00|104.2|101.8|104.59|102.19|104.61|102.21|103.82|101.42|0
1646991000000|2022-03-11 09:30:00|104.54|102.14|104.63|102.23|105.1|102.7|104.29|101.89|0
1646991300000|2022-03-11 09:35:00|104.54|102.14|104.92|102.52|105.1|102.7|104.45|102.05|0
1646991600000|2022-03-11 09:40:00|104.9|102.5|104.84|102.44|105.35|102.95|104.84|102.44|0
1646991900000|2022-03-11 09:45:00|104.79|102.39|103.16|100.76|104.79|102.39|103.12|100.72|0
1646992200000|2022-03-11 09:50:00|103.12|100.72|102.77|100.37|103.37|100.97|102.52|100.12|0
1646992500000|2022-03-11 09:55:00|102.82|100.42|102.98|100.58|103.03|100.63|102.77|100.37|0
1646992800000|2022-03-11 10:00:00|102.94|100.54|101.26|98.86|102.94|100.54|101.26|98.86|0
1646993100000|2022-03-11 10:05:00|101.21|98.81|101.76|99.36|101.88|99.48|101.01|98.61|0
1646993400000|2022-03-11 10:10:00|101.8|99.4|102.26|99.86|102.28|99.88|101.78|99.38|0
1646993700000|2022-03-11 10:15:00|102.24|99.84|102.17|99.77|102.34|99.94|101.84|99.44|0
1646994000000|2022-03-11 10:20:00|102.19|99.79|101.96|99.56|102.34|99.94|101.96|99.56|0
1646994300000|2022-03-11 10:25:00|102|99.6|101.35|98.95|102|99.6|101.16|98.76|0
1646994600000|2022-03-11 10:30:00|101.37|98.97|101.68|99.28|101.79|99.39|101.29|98.89|0
1646994900000|2022-03-11 10:35:00|101.7|99.3|102.2|99.8|102.31|99.91|101.62|99.22|0
1646995200000|2022-03-11 10:40:00|102.23|99.83|102.88|100.48|102.88|100.48|102.2|99.8|0
1646995500000|2022-03-11 10:45:00|102.77|100.37|102.24|99.84|102.84|100.44|102.24|99.84|0
1646995800000|2022-03-11 10:50:00|102.22|99.82|102.96|100.56|103.04|100.64|102.2|99.8|0
1646996100000|2022-03-11 10:55:00|102.92|100.52|102.15|99.75|103.06|100.66|101.78|99.38|0
1646996400000|2022-03-11 11:00:00|102.22|99.82|102.13|99.73|102.45|100.05|101.98|99.58|0
1646996700000|2022-03-11 11:05:00|102.11|99.71|102.21|99.81|102.61|100.21|101.88|99.48|0
1646997000000|2022-03-11 11:10:00|102.19|99.79|102.57|100.17|102.72|100.32|102.02|99.62|0
1646997300000|2022-03-11 11:15:00|102.61|100.21|102.76|100.36|102.82|100.42|102.27|99.87|0
1646997600000|2022-03-11 11:20:00|102.73|100.33|98.48|96.08|103.36|100.96|98|95.6|0
1646997900000|2022-03-11 11:25:00|98.79|96.39|94.62|92.22|101.27|98.87|92.28|89.88|0
1646998200000|2022-03-11 11:30:00|94.77|92.37|94.38|91.98|96.14|93.74|94.1|91.7|0
1646998500000|2022-03-11 11:35:00|94.3|91.9|95.66|93.26|96.12|93.72|94.3|91.9|0
1646998800000|2022-03-11 11:40:00|95.68|93.28|94.89|92.49|95.72|93.32|93.9|91.5|0
1646999100000|2022-03-11 11:45:00|94.91|92.51|95.76|91.92|96.06|93.2|94.12|91.67|0
1646999400000|2022-03-11 11:50:00|95.84|92|97.17|93.33|97.76|93.92|95.76|91.92|0
1646999700000|2022-03-11 11:55:00|97.09|93.25|95.84|92|97.17|93.33|95.74|91.9|0
1647000000000|2022-03-11 12:00:00|95.88|92.04|96.15|92.31|97.03|93.19|95.88|92.04|0
1647000300000|2022-03-11 12:05:00|96.07|92.23|96.11|92.27|96.79|92.95|95.95|92.11|0
1647000600000|2022-03-11 12:10:00|96.19|92.35|95.91|92.07|96.47|92.63|95.47|91.63|0
1647000900000|2022-03-11 12:15:00|96.07|92.23|96.22|92.38|96.38|92.54|95.71|91.87|0
1647001200000|2022-03-11 12:20:00|96.32|92.48|96.75|92.91|96.89|93.05|96.03|92.19|0
1647001500000|2022-03-11 12:25:00|96.73|92.89|96.7|92.86|97.71|93.87|96.54|92.7|0
1647001800000|2022-03-11 12:30:00|95.95|92.11|95.23|91.39|95.95|92.11|95.23|91.39|0
1647002100000|2022-03-11 12:35:00|95.25|91.41|94.99|91.15|95.69|91.85|94.99|91.15|0
1647002400000|2022-03-11 12:40:00|94.95|91.11|95.42|91.58|95.62|91.78|94.95|91.11|0
1647002700000|2022-03-11 12:45:00|95.38|91.54|97.05|93.21|97.05|93.21|95.37|91.53|0
1647003000000|2022-03-11 12:50:00|97.09|93.25|97.05|93.21|97.21|93.37|96.16|92.32|0
1647003300000|2022-03-11 12:55:00|97.01|93.17|97.31|93.47|97.96|94.12|96.85|93.01|0
1647003600000|2022-03-11 13:00:00|97.35|93.51|97.49|93.65|97.82|93.98|96.93|93.09|0
1647003900000|2022-03-11 13:05:00|97.45|93.61|97.11|93.27|97.63|93.79|96.97|93.13|0
1647004200000|2022-03-11 13:10:00|97.09|93.25|98.05|94.21|98.4|94.56|96.93|93.09|0
1647004500000|2022-03-11 13:15:00|98.03|94.19|98.66|94.82|98.66|94.82|97.73|93.89|0
1647004800000|2022-03-11 13:20:00|98.62|94.78|98.01|94.17|98.78|94.94|97.89|94.05|0
1647005100000|2022-03-11 13:25:00|97.97|94.13|97.36|93.52|98.05|94.21|97.3|93.46|0
1647005400000|2022-03-11 13:30:00|97.24|93.4|97.8|93.96|98|94.16|97|93.16|0
1647005700000|2022-03-11 13:35:00|97.92|94.08|97.56|93.72|98.15|94.31|97.32|93.48|0
1647006000000|2022-03-11 13:40:00|97.76|93.92|98.57|94.73|98.61|94.77|97.72|93.88|0
1647006300000|2022-03-11 13:45:00|98.49|94.65|99.02|95.18|99.06|95.22|98.1|94.26|0
1647006600000|2022-03-11 13:50:00|98.97|95.13|98.48|94.64|98.97|95.13|98.28|94.44|0
1647006900000|2022-03-11 13:55:00|98.44|94.6|97.62|93.78|99.34|95.5|97.51|93.67|0
1647007200000|2022-03-11 14:00:00|97.51|93.67|98.93|95.09|99.44|95.6|97.51|93.67|0
1647007500000|2022-03-11 14:05:00|99.01|95.17|99.48|95.64|99.62|95.78|98.93|95.09|0
1647007800000|2022-03-11 14:10:00|99.46|95.62|99.74|95.9|99.99|96.15|99.42|95.58|0
1647008100000|2022-03-11 14:15:00|99.7|95.86|99.41|95.57|99.74|95.9|99.25|95.41|0
1647008400000|2022-03-11 14:20:00|99.33|95.49|99.41|95.57|99.95|96.11|99.04|95.2|0
1647008700000|2022-03-11 14:25:00|99.49|95.65|100.3|96.46|100.3|96.46|99.45|95.61|0
1647009000000|2022-03-11 14:30:00|100.15|96.31|100.11|96.27|100.52|96.68|99.33|95.49|0
1647009300000|2022-03-11 14:35:00|100.02|96.18|101.06|97.22|101.08|97.24|99.45|95.61|0
1647009600000|2022-03-11 14:40:00|101.04|97.2|100.68|98.28|102.63|98.79|100.22|96.52|0
1647009900000|2022-03-11 14:45:00|100.7|98.3|100.18|97.78|100.7|98.3|99.64|97.24|0
1647010200000|2022-03-11 14:50:00|100.47|98.07|101.6|99.2|101.68|99.28|99.6|97.2|0
1647010500000|2022-03-11 14:55:00|101.64|99.24|101.89|99.49|102.74|100.34|101.45|99.05|0
1647010800000|2022-03-11 15:00:00|102.46|100.06|104.55|102.15|104.88|102.48|102.12|99.72|0
1647011100000|2022-03-11 15:05:00|104.49|102.09|105.57|103.17|105.7|103.3|103.59|101.19|0
1647011400000|2022-03-11 15:10:00|105.4|103|104.4|102|105.4|103|103.67|101.27|0
1647011700000|2022-03-11 15:15:00|104.38|101.98|104.61|102.21|105.09|102.69|103.97|101.57|0
1647012000000|2022-03-11 15:20:00|104.57|102.17|104.91|102.51|105.67|103.27|104.48|102.08|0
1647012300000|2022-03-11 15:25:00|104.83|102.43|104.26|101.86|104.87|102.47|103.28|100.88|0
1647012600000|2022-03-11 15:30:00|104.3|101.9|105.43|103.03|105.56|103.16|104|101.6|0
1647012900000|2022-03-11 15:35:00|105.41|103.01|104.11|101.71|105.43|103.03|104|101.6|0
1647013200000|2022-03-11 15:40:00|104.09|101.69|103.87|101.47|104.24|101.84|102.8|100.4|0
1647013500000|2022-03-11 15:45:00|103.95|101.55|103.2|100.8|104.25|101.85|102.34|99.94|0
1647013800000|2022-03-11 15:50:00|103.07|100.67|102.43|100.03|103.11|100.71|101.8|99.4|0
1647014100000|2022-03-11 15:55:00|102.39|99.99|101.62|99.22|102.73|100.33|101.5|99.1|0
1647014400000|2022-03-11 16:00:00|101.58|99.18|102.72|100.32|102.77|100.37|101.58|99.18|0
1647014700000|2022-03-11 16:05:00|102.66|100.26|103.66|101.26|103.99|101.59|102.55|100.15|0
1647015000000|2022-03-11 16:10:00|103.58|101.18|104.54|102.14|104.74|102.34|103.36|100.96|0
1647015300000|2022-03-11 16:15:00|104.43|102.03|103.83|101.43|104.74|102.34|103.68|101.28|0
1647015600000|2022-03-11 16:20:00|103.79|101.39|103.78|101.38|104.17|101.77|103.1|100.7|0
1647015900000|2022-03-11 16:25:00|103.83|101.43|104.6|102.2|104.82|102.42|103.78|101.38|0
1647016200000|2022-03-11 16:30:00|104.69|102.29|106.41|104.01|106.43|104.03|104.58|102.18|0
1647016500000|2022-03-11 16:35:00|106.34|103.94|104.15|101.75|106.47|104.07|104.15|101.75|0
1647016800000|2022-03-11 16:40:00|104.24|101.84|104.45|102.05|105.9|103.5|104.09|101.69|0
1647017100000|2022-03-11 16:45:00|104.5|102.1|104.32|101.92|105.02|102.62|103.8|101.4|0
1647017400000|2022-03-11 16:50:00|104.45|102.05|104.84|102.44|105.41|103.01|104.32|101.92|0
1647017700000|2022-03-11 16:55:00|104.49|102.09|104.91|102.51|105.36|102.96|104.41|102.01|0
1647018000000|2022-03-11 17:00:00|104.88|102.48|104.97|102.57|106.24|103.84|104.84|102.44|0
1647018300000|2022-03-11 17:05:00|104.88|102.48|106.24|103.84|106.33|103.93|104.4|102|0
1647018600000|2022-03-11 17:10:00|106.17|103.77|105.88|103.48|106.17|103.77|105.14|102.74|0
1647018900000|2022-03-11 17:15:00|105.8|103.4|104.39|101.99|105.93|103.53|104.39|101.99|0
1647019200000|2022-03-11 17:20:00|104.35|101.95|105.13|102.73|105.31|102.91|104.09|101.69|0
1647019500000|2022-03-11 17:25:00|105.11|102.71|106.47|104.07|106.49|104.09|105.09|102.69|0
1647019800000|2022-03-11 17:30:00|106.43|104.03|106.09|103.69|106.54|104.14|105.83|103.43|0
1647020100000|2022-03-11 17:35:00|106.23|103.83|107.07|104.67|107.2|104.8|106.18|103.78|0
1647020400000|2022-03-11 17:40:00|107.02|104.62|105.96|103.56|107.11|104.71|105.96|103.56|0
1647020700000|2022-03-11 17:45:00|105.98|103.58|106.24|103.84|106.24|103.84|105.6|103.2|0
1647021000000|2022-03-11 17:50:00|106.22|103.82|105.71|103.31|106.22|103.82|105.6|103.2|0
1647021300000|2022-03-11 17:55:00|105.73|103.33|105.47|103.07|105.76|103.36|104.94|102.54|0
1647021600000|2022-03-11 18:00:00|105.42|103.02|104.81|102.41|105.91|103.51|104.66|102.26|0
1647021900000|2022-03-11 18:05:00|104.85|102.45|105.16|102.76|105.29|102.89|104.16|101.76|0
1647022200000|2022-03-11 18:10:00|105.11|102.71|105.37|102.97|105.5|103.1|104.85|102.45|0
1647022500000|2022-03-11 18:15:00|105.33|102.93|104.28|101.88|105.33|102.93|104.28|101.88|0
1647022800000|2022-03-11 18:20:00|104.24|101.84|103.63|101.23|104.37|101.97|103.58|101.18|0
1647023100000|2022-03-11 18:25:00|103.65|101.25|103.71|101.31|103.93|101.53|103.37|100.97|0
1647023400000|2022-03-11 18:30:00|103.76|101.36|103.97|101.57|104.14|101.74|103.5|101.1|0
1647023700000|2022-03-11 18:35:00|104.01|101.61|104.44|102.04|104.44|102.04|103.54|101.14|0
1647024000000|2022-03-11 18:40:00|104.36|101.96|103.79|101.39|104.44|102.04|103.79|101.39|0
1647024300000|2022-03-11 18:45:00|103.83|101.43|103.23|100.83|103.83|101.43|103.23|100.83|0
1647024600000|2022-03-11 18:50:00|103.06|100.66|105.31|102.91|105.31|102.91|102.88|100.48|0
1647024900000|2022-03-11 18:55:00|105.35|102.95|105.97|103.57|106.01|103.61|104.83|102.43|0
1647025200000|2022-03-11 19:00:00|106.36|103.96|105.48|103.08|106.54|104.14|105.44|103.04|0
1647025500000|2022-03-11 19:05:00|105.39|102.99|105.83|103.43|105.83|103.43|105.22|102.82|0
1647025800000|2022-03-11 19:10:00|105.7|103.3|105.74|103.34|106.18|103.78|105.39|102.99|0
1647026100000|2022-03-11 19:15:00|105.56|103.16|106.22|103.82|106.22|103.82|105.04|102.64|0
1647026400000|2022-03-11 19:20:00|106.35|103.95|105.69|103.29|106.4|104|105.56|103.16|0
1647026700000|2022-03-11 19:25:00|105.65|103.25|104.2|101.8|105.91|103.51|104.07|101.67|0
1647027000000|2022-03-11 19:30:00|104.29|101.89|104.92|102.52|105.01|102.61|104.12|101.72|0
1647027300000|2022-03-11 19:35:00|104.94|102.54|104.98|102.58|105.45|103.05|104.68|102.28|0
1647027600000|2022-03-11 19:40:00|104.9|102.5|106.21|103.81|106.3|103.9|104.9|102.5|0
1647027900000|2022-03-11 19:45:00|106.25|103.85|105.99|103.59|106.76|104.36|105.94|103.54|0
1647028200000|2022-03-11 19:50:00|106.05|103.65|107.09|104.69|107.8|105.4|106.05|103.65|0
1647028500000|2022-03-11 19:55:00|107.05|104.65|107.22|104.82|107.55|105.15|105.31|102.91|0
1647028800000|2022-03-11 20:00:00|107.17|104.77|107.57|105.17|107.8|105.4|106.99|104.59|0
1647029100000|2022-03-11 20:05:00|107.53|105.13|108.11|105.71|108.38|105.98|107.08|104.68|0
1647029400000|2022-03-11 20:10:00|108.2|105.8|108.37|105.97|108.6|106.2|107.61|105.21|0
1647029700000|2022-03-11 20:15:00|108.46|106.06|107.79|105.39|108.51|106.11|107.61|105.21|0
1647030000000|2022-03-11 20:20:00|107.92|105.52|108.3|105.9|108.3|105.9|107.52|105.12|0
1647030300000|2022-03-11 20:25:00|108.5|106.1|109.13|106.73|109.13|106.73|108.01|105.61|0
1647030600000|2022-03-11 20:30:00|109.45|107.05|115.29|112.89|115.29|112.89|109.45|107.05|0
1647030900000|2022-03-11 20:35:00|115.19|112.79|114.96|112.56|115.24|112.84|114.17|111.77|0
1647031200000|2022-03-11 20:40:00|115.05|112.65|115.33|112.93|115.63|113.23|114.47|112.07|0
1647031500000|2022-03-11 20:45:00|115.03|112.63|115.89|113.49|116.03|113.63|115.03|112.63|0
1647031800000|2022-03-11 20:50:00|116.14|113.74|118.21|115.81|118.26|115.86|114|111.6|0
1647032100000|2022-03-11 20:55:00|117.74|115.34|118.78|116.38|119.68|117.28|117.15|114.75|0
1647032400000|2022-03-11 21:00:00|118.95|116.55|118.21|115.81|119.06|116.66|118.07|115.67|0
1647032700000|2022-03-11 21:05:00|118.16|115.76|118.25|115.85|118.44|116.04|118.06|115.66|0
1647033000000|2022-03-11 21:10:00|118.32|115.92|118.25|115.85|118.44|116.04|118.15|115.75|0
1647244800000|2022-03-14 08:00:00|111.73|109.33|111.68|109.28|111.75|109.35|110.78|108.38|0
1647245100000|2022-03-14 08:05:00|111.46|109.06|109.27|106.87|111.8|109.4|109.14|106.74|0
1647245400000|2022-03-14 08:10:00|109.36|106.96|109.92|107.52|110.01|107.61|108.65|106.25|0
1647245700000|2022-03-14 08:15:00|110.1|107.7|110.79|108.39|110.81|108.41|109.83|107.43|0
1647246000000|2022-03-14 08:20:00|110.72|108.32|110.29|107.89|110.9|108.5|109.96|107.56|0
1647246300000|2022-03-14 08:25:00|110.32|107.92|111.67|109.27|111.9|109.5|110.25|107.85|0
1647246600000|2022-03-14 08:30:00|111.72|109.32|111.9|109.5|112.49|110.09|111.72|109.32|0
1647246900000|2022-03-14 08:35:00|111.88|109.48|113.63|111.23|113.68|111.28|111.67|109.27|0
1647247200000|2022-03-14 08:40:00|113.56|111.16|113.47|111.07|113.81|111.41|113.17|110.77|0
1647247500000|2022-03-14 08:45:00|113.53|111.13|112.48|110.08|113.53|111.13|112.48|110.08|0
1647247800000|2022-03-14 08:50:00|112.41|110.01|113.35|110.95|113.78|111.38|111.82|109.42|0
1647248100000|2022-03-14 08:55:00|113.39|110.99|112.77|110.37|113.55|111.15|112.41|110.01|0
1647248400000|2022-03-14 09:00:00|112.73|110.33|111.54|109.14|112.89|110.49|111.45|109.05|0
1647248700000|2022-03-14 09:05:00|111.48|109.08|111.43|109.03|111.91|109.51|111.36|108.96|0
1647249000000|2022-03-14 09:10:00|111.36|108.96|111.61|109.21|111.77|109.37|110.64|108.24|0
1647249300000|2022-03-14 09:15:00|111.56|109.16|111.65|109.25|112.1|109.7|111.36|108.96|0
1647249600000|2022-03-14 09:20:00|111.6|109.2|112.28|109.88|112.28|109.88|110.97|108.57|0
1647249900000|2022-03-14 09:25:00|112.26|109.86|112.76|110.36|113.24|110.84|111.99|109.59|0
1647250200000|2022-03-14 09:30:00|112.73|110.33|112.25|109.85|112.96|110.56|111.98|109.58|0
1647250500000|2022-03-14 09:35:00|112.14|109.74|111.26|108.86|112.71|110.31|111.21|108.81|0
1647250800000|2022-03-14 09:40:00|111.1|108.7|110.47|108.07|111.44|109.04|109.62|107.22|0
1647251100000|2022-03-14 09:45:00|110.45|108.05|109.79|107.39|110.85|108.45|109.51|107.11|0
1647251400000|2022-03-14 09:50:00|109.75|107.35|108.95|106.55|110.15|107.75|108.84|106.44|0
1647251700000|2022-03-14 09:55:00|109.08|106.68|109.1|106.7|109.26|106.86|108.15|105.75|0
1647252000000|2022-03-14 10:00:00|109.01|106.61|108.58|106.18|109.57|107.17|108.58|106.18|0
1647252300000|2022-03-14 10:05:00|108.47|106.07|109.44|107.04|109.51|107.11|108.47|106.07|0
1647252600000|2022-03-14 10:10:00|109.49|107.09|109.57|107.17|110.34|107.94|109.42|107.02|0
1647252900000|2022-03-14 10:15:00|109.6|107.2|109.55|107.15|109.75|107.35|109.22|106.82|0
1647253200000|2022-03-14 10:20:00|109.53|107.13|109.7|107.3|110.13|107.73|109.48|107.08|0
1647253500000|2022-03-14 10:25:00|109.68|107.28|109.7|107.3|110.1|107.7|109.39|106.99|0
1647253800000|2022-03-14 10:30:00|109.66|107.26|108.94|106.54|109.72|107.32|108.65|106.25|0
1647254100000|2022-03-14 10:35:00|108.96|106.56|109.69|107.29|109.83|107.43|108.96|106.56|0
1647254400000|2022-03-14 10:40:00|109.72|107.32|110.54|108.14|110.75|108.35|109.72|107.32|0
1647254700000|2022-03-14 10:45:00|110.5|108.1|110.41|108.01|110.68|108.28|110.03|107.63|0
1647255000000|2022-03-14 10:50:00|110.39|107.99|110|107.6|110.72|108.32|109.61|107.21|0
1647255300000|2022-03-14 10:55:00|110.05|107.65|109.33|106.93|110.27|107.87|109.33|106.93|0
1647255600000|2022-03-14 11:00:00|109.4|107|110.74|108.34|110.74|108.34|109.36|106.96|0
1647255900000|2022-03-14 11:05:00|110.72|108.32|111.44|109.04|111.53|109.13|110.38|107.98|0
1647256200000|2022-03-14 11:10:00|111.48|109.08|110.94|108.54|111.57|109.17|110.69|108.29|0
1647256500000|2022-03-14 11:15:00|111.01|108.61|110.62|108.22|111.3|108.9|110.55|108.15|0
1647256800000|2022-03-14 11:20:00|110.64|108.24|110.87|108.47|111.02|108.62|110.39|107.99|0
1647257100000|2022-03-14 11:25:00|110.84|108.44|113.16|110.76|113.66|111.26|110.8|108.4|0
1647257400000|2022-03-14 11:30:00|113.07|110.67|113.66|111.26|113.71|111.31|112.72|110.32|0
1647257700000|2022-03-14 11:35:00|113.62|111.22|113.57|111.17|113.75|111.35|112.6|110.2|0
1647258000000|2022-03-14 11:40:00|113.5|111.1|113.91|111.51|113.93|111.53|112.86|110.46|0
1647258300000|2022-03-14 11:45:00|113.93|111.53|114.37|111.97|115.49|113.09|113.7|111.3|0
1647258600000|2022-03-14 11:50:00|114.51|112.11|115.52|113.12|115.61|113.21|113.06|110.66|0
1647258900000|2022-03-14 11:55:00|115.59|113.19|115.63|113.23|115.87|113.47|114.68|112.28|0
1647259200000|2022-03-14 12:00:00|115.7|113.3|114.58|112.18|116.17|113.77|114.45|112.05|0
1647259500000|2022-03-14 12:05:00|114.56|112.16|114.35|111.95|114.77|112.37|114.03|111.63|0
1647259800000|2022-03-14 12:10:00|114.4|112|114.56|112.16|114.91|112.51|114.35|111.95|0
1647260100000|2022-03-14 12:15:00|114.6|112.2|115.23|112.83|115.32|112.92|113.93|111.53|0
1647260400000|2022-03-14 12:20:00|115.25|112.85|115.74|113.34|115.88|113.48|115.09|112.69|0
1647260700000|2022-03-14 12:25:00|115.69|113.29|115.39|112.99|115.69|113.29|115.08|112.68|0
1647261000000|2022-03-14 12:30:00|115.27|112.87|114.66|112.26|115.48|113.08|114.59|112.19|0
1647261300000|2022-03-14 12:35:00|114.62|112.22|114.85|112.45|115.52|113.12|114.62|112.22|0
1647261600000|2022-03-14 12:40:00|114.8|112.4|114.24|111.84|114.85|112.45|114.1|111.7|0
1647261900000|2022-03-14 12:45:00|114.26|111.86|114.98|112.58|114.98|112.58|113.96|111.56|0
1647262200000|2022-03-14 12:50:00|114.96|112.56|114.88|112.48|115.61|113.21|113.91|111.51|0
1647262500000|2022-03-14 12:55:00|114.84|112.44|112.99|110.59|115.33|112.93|112.79|110.39|0
1647262800000|2022-03-14 13:00:00|113.02|110.62|113.43|111.03|113.43|111.03|113.02|110.62|0
1647263100000|2022-03-14 13:05:00|114.05|111.65|114|111.6|114.37|111.97|113.93|111.53|0
1647263400000|2022-03-14 13:10:00|113.95|111.55|113.18|110.78|114.32|111.92|113|110.6|0
1647263700000|2022-03-14 13:15:00|113.23|110.83|113.27|110.87|113.59|111.19|112.72|110.32|0
1647264000000|2022-03-14 13:20:00|113.23|110.83|114.1|111.7|114.1|111.7|113.04|110.64|0
1647264300000|2022-03-14 13:25:00|114.08|111.68|114.84|112.44|114.84|112.44|114.05|111.65|0
1647264600000|2022-03-14 13:30:00|114.98|112.58|115.89|113.49|115.89|113.49|112.95|110.55|0
1647264900000|2022-03-14 13:35:00|115.91|113.51|116.87|114.47|117.75|115.35|115.21|112.81|0
1647265200000|2022-03-14 13:40:00|117.04|114.64|114.04|111.64|118.22|115.82|113.81|111.41|0
1647265500000|2022-03-14 13:45:00|113.93|111.53|114.46|112.06|114.97|112.57|113.35|110.95|0
1647265800000|2022-03-14 13:50:00|114.5|112.1|114.41|112.01|114.59|112.19|113.53|111.13|0
1647266100000|2022-03-14 13:55:00|114.32|111.92|114.17|111.77|115.34|112.94|113.35|110.95|0
1647266400000|2022-03-14 14:00:00|113.75|112.15|114.14|112.54|114.98|113.38|112.44|110.84|0
1647266700000|2022-03-14 14:05:00|114.28|112.68|111.89|110.29|114.51|112.91|111.84|110.24|0
1647267000000|2022-03-14 14:10:00|111.84|110.24|110.55|108.95|112.11|110.51|110.26|108.66|0
1647267300000|2022-03-14 14:15:00|110.71|109.11|110.2|108.6|112.02|110.42|109.28|107.68|0
1647267600000|2022-03-14 14:20:00|110.11|108.51|109.34|107.74|110.34|108.74|109.28|107.68|0
1647267900000|2022-03-14 14:25:00|109.21|107.61|109.92|108.32|109.97|108.37|108.67|107.07|0
1647268200000|2022-03-14 14:30:00|109.88|108.28|110.42|108.82|111.15|109.55|109.83|108.23|0
1647268500000|2022-03-14 14:35:00|110.33|108.73|109.72|108.12|110.37|108.77|109.02|107.42|0
1647268800000|2022-03-14 14:40:00|109.42|107.82|109.78|108.18|109.96|108.36|108.84|107.24|0
1647269100000|2022-03-14 14:45:00|109.92|108.32|109.37|107.77|110.01|108.41|108.82|107.22|0
1647269400000|2022-03-14 14:50:00|109.29|107.69|107.83|106.23|109.76|108.16|107.41|105.81|0
1647269700000|2022-03-14 14:55:00|107.7|106.1|107.15|105.55|108.3|106.7|107.15|105.55|0
1647270000000|2022-03-14 15:00:00|106.88|105.28|107.67|106.07|108.07|106.47|106.88|105.28|0
1647270300000|2022-03-14 15:05:00|107.54|105.94|108.34|106.74|108.52|106.92|107.23|105.63|0
1647270600000|2022-03-14 15:10:00|108.29|106.69|109.32|107.72|109.41|107.81|108.16|106.56|0
1647270900000|2022-03-14 15:15:00|109.36|107.76|109.22|107.62|109.41|107.81|108.8|107.2|0
1647271200000|2022-03-14 15:20:00|109.31|107.71|110.39|108.79|110.58|108.98|109.31|107.71|0
1647271500000|2022-03-14 15:25:00|110.44|108.84|110.89|109.29|111.16|109.56|110.21|108.61|0
1647271800000|2022-03-14 15:30:00|110.8|109.2|110.8|109.2|111.34|109.74|110.62|109.02|0
1647272100000|2022-03-14 15:35:00|110.84|109.24|111.98|110.38|112.25|110.65|110.8|109.2|0
1647272400000|2022-03-14 15:40:00|112.02|110.42|113.64|112.04|114.15|112.55|111.93|110.33|0
1647272700000|2022-03-14 15:45:00|113.68|112.08|114.85|113.25|114.89|113.29|113.57|111.97|0
1647273000000|2022-03-14 15:50:00|114.82|113.22|113.89|112.29|116.16|114.56|111.96|110.36|0
1647273300000|2022-03-14 15:55:00|113.94|112.34|114.79|113.19|115.45|113.85|113.94|112.34|0
1647273600000|2022-03-14 16:00:00|114.93|113.33|116.48|114.88|116.53|114.93|114.93|113.33|0
1647273900000|2022-03-14 16:05:00|116.5|114.9|116.95|115.35|117.24|115.64|115.72|114.12|0
1647274200000|2022-03-14 16:10:00|117.14|115.54|117.52|115.92|117.9|116.3|116.57|114.97|0
1647274500000|2022-03-14 16:15:00|117.61|116.01|116.28|114.68|117.61|116.01|116.14|114.54|0
1647274800000|2022-03-14 16:20:00|116.24|114.64|116.23|114.63|117.18|115.58|116|114.4|0
1647275100000|2022-03-14 16:25:00|116.3|114.7|116.09|114.49|116.8|115.2|116|114.4|0
1647275400000|2022-03-14 16:30:00|116.28|114.68|116.42|114.82|116.65|115.05|115.52|113.92|0
1647275700000|2022-03-14 16:35:00|116.37|114.77|116.27|114.67|117.27|115.67|115.71|114.11|0
1647276000000|2022-03-14 16:40:00|116.41|114.81|116.65|115.05|116.89|115.29|115.52|113.92|0
1647276300000|2022-03-14 16:45:00|116.74|115.14|117.79|116.19|118.22|116.62|116.74|115.14|0
1647276600000|2022-03-14 16:50:00|117.64|116.04|119.61|118.01|119.61|118.01|117.45|115.85|0
1647276900000|2022-03-14 16:55:00|119.66|118.06|119.85|118.25|119.85|118.25|118.67|117.07|0
1647277200000|2022-03-14 17:00:00|119.71|118.11|120.58|118.98|120.63|119.03|119.47|117.87|0
1647277500000|2022-03-14 17:05:00|120.53|118.93|120.68|119.08|120.73|119.13|119.51|117.91|0
1647277800000|2022-03-14 17:10:00|120.53|118.93|121.57|119.97|122.01|120.41|117.67|116.07|0
1647278100000|2022-03-14 17:15:00|121.52|119.92|120.98|119.38|121.86|120.26|120.91|119.31|0
1647278400000|2022-03-14 17:20:00|121.18|119.58|121.08|119.48|122.06|120.46|120.88|119.28|0
1647278700000|2022-03-14 17:25:00|120.96|119.36|122.15|120.55|122.35|120.75|120.93|119.33|0
1647279000000|2022-03-14 17:30:00|121.76|120.16|122.84|121.24|123.88|122.28|121.73|120.13|0
1647279300000|2022-03-14 17:35:00|122.88|121.28|124.12|122.52|124.42|122.82|122.88|121.28|0
1647279600000|2022-03-14 17:40:00|123.92|122.32|123.77|122.17|124.57|122.97|123.32|121.72|0
1647279900000|2022-03-14 17:45:00|123.82|122.22|124.46|122.86|124.67|123.07|122.98|121.38|0
1647280200000|2022-03-14 17:50:00|124.22|122.62|122.83|121.23|124.22|122.62|122.28|120.68|0
1647280500000|2022-03-14 17:55:00|122.97|121.37|123.56|121.96|123.66|122.06|121.99|120.39|0
1647280800000|2022-03-14 18:00:00|123.66|122.06|123.76|122.16|124.06|122.46|123.46|121.86|0
1647281100000|2022-03-14 18:05:00|123.81|122.21|123.06|121.46|123.81|122.21|122.57|120.97|0
1647281400000|2022-03-14 18:10:00|123.02|121.42|123.14|121.54|123.71|122.11|122.72|121.12|0
1647281700000|2022-03-14 18:15:00|123.16|121.56|124.18|122.58|124.35|122.75|123.11|121.51|0
1647282000000|2022-03-14 18:20:00|124|122.4|124.82|123.22|125.2|123.6|123.8|122.2|0
1647282300000|2022-03-14 18:25:00|124.75|123.15|125.19|123.59|125.29|123.69|124.35|122.75|0
1647282600000|2022-03-14 18:30:00|125.14|123.54|123.89|122.29|125.32|123.72|123.89|122.29|0
1647282900000|2022-03-14 18:35:00|123.94|122.34|123.44|121.84|123.94|122.34|122.8|121.2|0
1647283200000|2022-03-14 18:40:00|123.25|121.65|123.99|122.39|124.39|122.79|123.22|121.62|0
1647283500000|2022-03-14 18:45:00|123.91|122.31|124.53|122.93|124.68|123.08|123.89|122.29|0
1647283800000|2022-03-14 18:50:00|124.48|122.88|123.02|121.42|124.88|123.28|123.02|121.42|0
1647284100000|2022-03-14 18:55:00|122.99|121.39|122.74|121.14|123.53|121.93|122.43|120.83|0
1647284400000|2022-03-14 19:00:00|122.84|121.24|121.76|120.16|123.24|121.64|121.17|119.57|0
1647284700000|2022-03-14 19:05:00|122|120.4|123.26|121.66|123.63|122.03|121.95|120.35|0
1647285000000|2022-03-14 19:10:00|123.23|121.63|122.58|120.98|123.38|121.78|121.8|120.2|0
1647285300000|2022-03-14 19:15:00|122.62|121.02|123.02|121.42|123.31|121.71|121.45|119.85|0
1647285600000|2022-03-14 19:20:00|123.04|121.44|122.13|120.53|123.46|121.86|122.06|120.46|0
1647285900000|2022-03-14 19:25:00|122.28|120.68|123.36|121.76|123.5|121.9|122.23|120.63|0
1647286200000|2022-03-14 19:30:00|123.31|121.71|125.09|123.49|125.69|124.09|123.31|121.71|0
1647286500000|2022-03-14 19:35:00|125.04|123.44|124.39|122.79|125.67|124.07|124.22|122.62|0
1647286800000|2022-03-14 19:40:00|124.54|122.94|123.57|121.97|124.89|123.29|123.57|121.97|0
1647287100000|2022-03-14 19:45:00|123.1|121.5|123.69|122.09|124.29|122.69|122.41|120.81|0
1647287400000|2022-03-14 19:50:00|124.38|122.78|124.68|123.08|125.23|123.63|123.76|122.16|0
1647287700000|2022-03-14 19:55:00|124.28|122.68|123.57|121.97|124.53|122.93|122.68|121.08|0
1647288000000|2022-03-14 20:00:00|123.17|121.57|122.29|120.69|123.42|121.82|121.75|120.15|0
1647288300000|2022-03-14 20:05:00|122.33|120.73|121.35|119.75|122.33|120.73|121.31|119.71|0
1647288600000|2022-03-14 20:10:00|121.31|119.71|121.69|120.09|121.69|120.09|121.16|119.56|0
1647288900000|2022-03-14 20:15:00|121.89|119.89|121.87|119.87|122.09|120.09|121.72|119.72|0
1647289200000|2022-03-14 20:20:00|121.89|119.89|122.11|120.11|122.13|120.13|121.79|119.79|0
1647289500000|2022-03-14 20:25:00|122.08|120.08|122.33|120.33|122.35|120.35|122.01|120.01|0
1647289800000|2022-03-14 20:30:00|122.37|120.37|122.22|120.22|122.42|120.42|122.03|120.03|0
1647290100000|2022-03-14 20:35:00|122.27|120.27|122.22|120.22|122.37|120.37|122.17|120.17|0
1647290400000|2022-03-14 20:40:00|122.25|120.25|122.32|120.32|122.47|120.47|121.98|119.98|0
1647290700000|2022-03-14 20:45:00|122.39|120.39|122.51|120.51|122.51|120.51|122.12|120.12|0
1647291000000|2022-03-14 20:50:00|122.46|120.46|122.41|120.41|122.56|120.56|122.36|120.36|0
1647291300000|2022-03-14 20:55:00|122.44|120.44|122.09|120.09|122.49|120.49|121.94|119.94|0
1647291600000|2022-03-14 21:00:00|122.11|120.11|122.08|120.08|122.21|120.21|122.08|120.08|0
1647291900000|2022-03-14 21:05:00|122.11|120.11|122.07|120.07|122.15|120.15|122.07|120.07|0
1647292200000|2022-03-14 21:10:00|122.14|120.14|122.15|120.15|122.15|120.15|122.14|120.14|0
1647292500000|2022-03-14 21:15:00|122.19|120.19|122.19|120.19|122.19|120.19|122.19|120.19|0
1647292800000|2022-03-14 21:20:00|122.28|120.28|122.4|120.4|122.6|120.6|122.26|120.26|0
1647293100000|2022-03-14 21:25:00|122.43|120.43|122.52|120.52|122.56|120.56|122.42|120.42|0
1647293400000|2022-03-14 21:30:00|122.47|120.47|122.45|120.45|122.47|120.47|122.39|120.39|0
1647293700000|2022-03-14 21:35:00|122.5|120.5|122.46|120.46|122.5|120.5|122.44|120.44|0
1647294000000|2022-03-14 21:40:00|122.48|120.48|122.37|120.37|122.48|120.48|122.27|120.27|0
1647294300000|2022-03-14 21:45:00|122.36|120.36|122.31|120.31|122.36|120.36|122.31|120.31|0
1647294600000|2022-03-14 21:50:00|122.32|120.32|121.77|119.77|122.33|120.33|121.72|119.72|0
1647294900000|2022-03-14 21:55:00|121.75|119.75|121.59|119.59|121.75|119.75|121.54|119.54|0
1647295200000|2022-03-14 22:00:00|122.11|120.11|121.84|119.84|122.11|120.11|121.62|119.62|0
1647295500000|2022-03-14 22:05:00|121.79|119.79|122.2|120.2|122.27|120.27|121.79|119.79|0
1647295800000|2022-03-14 22:10:00|122.13|120.13|121.98|119.98|122.13|120.13|121.74|119.74|0
1647296100000|2022-03-14 22:15:00|121.95|119.95|122.12|120.12|122.17|120.17|121.9|119.9|0
1647296400000|2022-03-14 22:20:00|122.1|120.1|122.07|120.07|122.17|120.17|122.02|120.02|0
1647296700000|2022-03-14 22:25:00|122.1|120.1|122.56|120.56|122.71|120.71|122.02|120.02|0
1647297000000|2022-03-14 22:30:00|122.53|120.53|121.55|119.55|122.75|120.75|121.24|119.24|0
1647297300000|2022-03-14 22:35:00|121.58|119.58|120.65|118.65|121.58|119.58|120.51|118.51|0
1647297600000|2022-03-14 22:40:00|120.63|118.63|120.97|118.97|121.06|119.06|120.55|118.55|0
1647297900000|2022-03-14 22:45:00|120.94|118.94|120.79|118.79|120.99|118.99|120.41|118.41|0
1647298200000|2022-03-14 22:50:00|120.82|118.82|120.98|118.98|121.03|119.03|120.72|118.72|0
1647298500000|2022-03-14 22:55:00|121.01|119.01|121.03|119.03|121.08|119.08|120.79|118.79|0
1647298800000|2022-03-14 23:00:00|120.98|118.98|121.56|119.56|121.66|119.66|120.84|118.84|0
1647299100000|2022-03-14 23:05:00|121.61|119.61|121.41|119.41|121.66|119.66|121.22|119.22|0
1647299400000|2022-03-14 23:10:00|121.46|119.46|121.41|119.41|121.95|119.95|121.41|119.41|0
1647299700000|2022-03-14 23:15:00|121.39|119.39|121.12|119.12|121.51|119.51|121.07|119.07|0
1647300000000|2022-03-14 23:20:00|121.02|119.02|121.36|119.36|121.36|119.36|120.99|118.99|0
1647300300000|2022-03-14 23:25:00|121.41|119.41|121.21|119.21|121.41|119.41|121.02|119.02|0
1647300600000|2022-03-14 23:30:00|121.16|119.16|121.33|119.33|121.4|119.4|120.92|118.92|0
1647300900000|2022-03-14 23:35:00|121.3|119.3|120.89|118.89|121.3|119.3|120.82|118.82|0
1647301200000|2022-03-14 23:40:00|120.91|118.91|121.08|119.08|121.25|119.25|120.79|118.79|0
1647301500000|2022-03-14 23:45:00|121.06|119.06|121.47|119.47|121.64|119.64|120.98|118.98|0
1647301800000|2022-03-14 23:50:00|121.54|119.54|121.59|119.59|121.73|119.73|121.44|119.44|0
1647302100000|2022-03-14 23:55:00|121.54|119.54|121.63|119.63|121.73|119.73|121.42|119.42|0
1647302400000|2022-03-15 00:00:00|121.68|119.68|121.95|119.95|122.07|120.07|121.34|119.34|0
1647302700000|2022-03-15 00:05:00|121.78|119.78|121.51|119.51|121.82|119.82|121.34|119.34|0
1647303000000|2022-03-15 00:10:00|121.48|119.48|122.5|120.5|122.7|120.7|121.41|119.41|0
1647303300000|2022-03-15 00:15:00|122.55|120.55|122.75|120.75|123.07|121.07|122.55|120.55|0
1647303600000|2022-03-15 00:20:00|122.8|120.8|122.4|120.4|122.8|120.8|122.38|120.38|0
1647303900000|2022-03-15 00:25:00|122.3|120.3|122.45|120.45|122.72|120.72|122.3|120.3|0
1647304200000|2022-03-15 00:30:00|122.4|120.4|121.71|119.71|122.42|120.42|121.71|119.71|0
1647304500000|2022-03-15 00:35:00|121.69|119.69|121.81|119.81|121.86|119.86|121.08|119.08|0
1647304800000|2022-03-15 00:40:00|121.9|119.9|121.95|119.95|122.15|120.15|121.85|119.85|0
1647305100000|2022-03-15 00:45:00|122|120|122.34|120.34|122.34|120.34|121.32|119.32|0
1647305400000|2022-03-15 00:50:00|122.29|120.29|122.29|120.29|122.44|120.44|122.24|120.24|0
1647305700000|2022-03-15 00:55:00|122.31|120.31|122.29|120.29|122.63|120.63|121.85|119.85|0
1647306000000|2022-03-15 01:00:00|122.24|120.24|122.09|120.09|122.38|120.38|121.84|119.84|0
1647306300000|2022-03-15 01:05:00|122.14|120.14|122.72|120.72|122.72|120.72|122.11|120.11|0
1647306600000|2022-03-15 01:10:00|122.62|120.62|122.57|120.57|122.75|120.75|122.4|120.4|0
1647306900000|2022-03-15 01:15:00|122.62|120.62|123.06|121.06|123.06|121.06|122.5|120.5|0
1647307200000|2022-03-15 01:20:00|123.01|121.01|121.91|119.91|123.11|121.11|121.91|119.91|0
1647307500000|2022-03-15 01:25:00|121.98|119.98|122.51|120.51|122.66|120.66|121.29|119.29|0
1647307800000|2022-03-15 01:30:00|122.47|120.47|123.6|121.6|123.65|121.65|122.22|120.22|0
1647308100000|2022-03-15 01:35:00|123.55|121.55|123.37|121.37|124.19|122.19|123.1|121.1|0
1647308400000|2022-03-15 01:40:00|123.4|121.4|122.95|120.95|123.42|121.42|122.68|120.68|0
1647308700000|2022-03-15 01:45:00|122.9|120.9|122.75|120.75|123.2|121.2|122.51|120.51|0
1647309000000|2022-03-15 01:50:00|122.85|120.85|123.73|121.73|123.93|121.93|122.26|120.26|0
1647309300000|2022-03-15 01:55:00|123.71|121.71|123.34|121.34|124.23|122.23|122.99|120.99|0
1647309600000|2022-03-15 02:00:00|123.31|121.31|122.69|120.69|123.34|121.34|122.45|120.45|0
1647309900000|2022-03-15 02:05:00|122.84|120.84|122.3|120.3|122.84|120.84|122.2|120.2|0
1647310200000|2022-03-15 02:10:00|122.32|120.32|122.03|120.03|122.49|120.49|121.76|119.76|0
1647310500000|2022-03-15 02:15:00|121.95|119.95|121.88|119.88|122.39|120.39|121.27|119.27|0
1647310800000|2022-03-15 02:20:00|121.83|119.83|121.9|119.9|122.39|120.39|121.78|119.78|0
1647311100000|2022-03-15 02:25:00|121.88|119.88|121.41|119.41|122.17|120.17|121.41|119.41|0
1647311400000|2022-03-15 02:30:00|121.39|119.39|120.87|118.87|121.82|119.82|120.73|118.73|0
1647311700000|2022-03-15 02:35:00|120.97|118.97|120.22|118.22|120.97|118.97|119.76|117.76|0
1647312000000|2022-03-15 02:40:00|120.26|118.26|120.67|118.67|120.72|118.72|120.12|118.12|0
1647312300000|2022-03-15 02:45:00|120.72|118.72|120.67|118.67|120.79|118.79|120.09|118.09|0
1647312600000|2022-03-15 02:50:00|120.62|118.62|120.86|118.86|121.06|119.06|120.55|118.55|0
1647312900000|2022-03-15 02:55:00|120.84|118.84|120.88|118.88|121.22|119.22|120.72|118.72|0
1647313200000|2022-03-15 03:00:00|120.91|118.91|120.61|118.61|121.05|119.05|120.28|118.28|0
1647313500000|2022-03-15 03:05:00|120.64|118.64|121.02|119.02|121.29|119.29|120.2|118.2|0
1647313800000|2022-03-15 03:10:00|121|119|121.04|119.04|121.29|119.29|120.9|118.9|0
1647314100000|2022-03-15 03:15:00|121|119|121.14|119.14|121.24|119.24|120.9|118.9|0
1647314400000|2022-03-15 03:20:00|121.16|119.16|120.7|118.7|121.24|119.24|120.65|118.65|0
1647314700000|2022-03-15 03:25:00|120.75|118.75|121.18|119.18|121.33|119.33|120.7|118.7|0
1647315000000|2022-03-15 03:30:00|121.11|119.11|120.89|118.89|121.26|119.26|120.89|118.89|0
1647315300000|2022-03-15 03:35:00|120.96|118.96|121.11|119.11|121.11|119.11|120.79|118.79|0
1647315600000|2022-03-15 03:40:00|121.13|119.13|121.44|119.44|121.81|119.81|120.98|118.98|0
1647315900000|2022-03-15 03:45:00|121.47|119.47|121.81|119.81|121.86|119.86|121.39|119.39|0
1647316200000|2022-03-15 03:50:00|121.76|119.76|121.34|119.34|121.83|119.83|121.32|119.32|0
1647316500000|2022-03-15 03:55:00|121.36|119.36|121.31|119.31|121.49|119.49|121.12|119.12|0
1647316800000|2022-03-15 04:00:00|121.26|119.26|121.41|119.41|121.63|119.63|121.26|119.26|0
1647317100000|2022-03-15 04:05:00|121.43|119.43|121.6|119.6|121.6|119.6|121.41|119.41|0
1647317400000|2022-03-15 04:10:00|121.55|119.55|121.48|119.48|121.6|119.6|121.4|119.4|0
1647317700000|2022-03-15 04:15:00|121.45|119.45|121.4|119.4|121.53|119.53|121.4|119.4|0
1647318000000|2022-03-15 04:20:00|121.45|119.45|121.4|119.4|121.57|119.57|121.4|119.4|0
1647318300000|2022-03-15 04:25:00|121.45|119.45|120.97|118.97|121.64|119.64|120.8|118.8|0
1647318600000|2022-03-15 04:30:00|121.01|119.01|120.48|118.48|121.01|119.01|120.31|118.31|0
1647318900000|2022-03-15 04:35:00|120.45|118.45|120.52|118.52|120.79|118.79|120.4|118.4|0
1647319200000|2022-03-15 04:40:00|120.55|118.55|120.37|118.37|120.67|118.67|120.33|118.33|0
1647319500000|2022-03-15 04:45:00|120.33|118.33|120.47|118.47|120.57|118.57|120.28|118.28|0
1647319800000|2022-03-15 04:50:00|120.49|118.49|120.32|118.32|120.52|118.52|120.27|118.27|0
1647320100000|2022-03-15 04:55:00|120.3|118.3|120.37|118.37|120.37|118.37|120.27|118.27|0
1647320400000|2022-03-15 05:00:00|120.27|118.27|121.14|119.14|121.19|119.19|120.27|118.27|0
1647320700000|2022-03-15 05:05:00|121.12|119.12|121.04|119.04|121.19|119.19|120.68|118.68|0
1647321000000|2022-03-15 05:10:00|121.07|119.07|121.09|119.09|121.48|119.48|120.92|118.92|0
1647321300000|2022-03-15 05:15:00|121.14|119.14|121.23|119.23|121.31|119.31|120.7|118.7|0
1647321600000|2022-03-15 05:20:00|121.48|119.48|121.38|119.38|121.92|119.92|121.33|119.33|0
1647321900000|2022-03-15 05:25:00|121.4|119.4|121.42|119.42|121.67|119.67|121.37|119.37|0
1647322200000|2022-03-15 05:30:00|121.4|119.4|120.98|118.98|121.62|119.62|120.96|118.96|0
1647322500000|2022-03-15 05:35:00|121.03|119.03|121.47|119.47|121.52|119.52|120.81|118.81|0
1647322800000|2022-03-15 05:40:00|121.42|119.42|121.42|119.42|121.61|119.61|120.95|118.95|0
1647323100000|2022-03-15 05:45:00|121.51|119.51|121.27|119.27|121.81|119.81|121.27|119.27|0
1647323400000|2022-03-15 05:50:00|121.32|119.32|122.15|120.15|122.19|120.19|121.27|119.27|0
1647323700000|2022-03-15 05:55:00|122.17|120.17|121.8|119.8|122.24|120.24|121.7|119.7|0
1647324000000|2022-03-15 06:00:00|121.9|119.9|122.61|120.61|122.73|120.73|121.8|119.8|0
1647324300000|2022-03-15 06:05:00|122.49|120.49|121.94|119.94|122.73|120.73|121.89|119.89|0
1647324600000|2022-03-15 06:10:00|122.04|120.04|121.6|119.6|122.09|120.09|121.26|119.26|0
1647324900000|2022-03-15 06:15:00|121.62|119.62|122.23|120.23|122.33|120.33|121.5|119.5|0
1647325200000|2022-03-15 06:20:00|122.28|120.28|121.64|119.64|122.28|120.28|121.49|119.49|0
1647325500000|2022-03-15 06:25:00|121.69|119.69|121.93|119.93|122.03|120.03|121.54|119.54|0
1647325800000|2022-03-15 06:30:00|121.96|119.96|122.03|120.03|122.37|120.37|121.76|119.76|0
1647326100000|2022-03-15 06:35:00|121.98|119.98|122.85|120.85|123|121|121.56|119.56|0
1647326400000|2022-03-15 06:40:00|122.82|120.82|122.8|120.8|123.19|121.19|122.55|120.55|0
1647326700000|2022-03-15 06:45:00|122.82|120.82|123.68|121.68|123.73|121.73|122.8|120.8|0
1647327000000|2022-03-15 06:50:00|123.66|121.66|123.7|121.7|124.13|122.13|123.48|121.48|0
1647327300000|2022-03-15 06:55:00|123.63|121.63|123.68|121.68|123.83|121.83|123.46|121.46|0
1647327600000|2022-03-15 07:00:00|123.58|121.58|125.57|123.57|125.67|123.67|123.55|121.55|0
1647327900000|2022-03-15 07:05:00|125.27|123.67|124.57|122.97|125.37|123.77|124.17|122.57|0
1647328200000|2022-03-15 07:10:00|124.62|123.02|128.31|126.71|128.56|126.96|124.49|122.89|0
1647328500000|2022-03-15 07:15:00|128.1|126.5|126.98|125.38|128.36|126.76|126.82|125.22|0
1647328800000|2022-03-15 07:20:00|126.88|125.28|126.57|124.97|127.33|125.73|126.11|124.51|0
1647329100000|2022-03-15 07:25:00|126.32|124.72|127.74|126.14|127.74|126.14|126.32|124.72|0
1647329400000|2022-03-15 07:30:00|127.71|126.11|127.68|126.08|128.14|126.54|126.79|125.19|0
1647329700000|2022-03-15 07:35:00|127.73|126.13|127.37|125.77|127.99|126.39|127.17|125.57|0
1647330000000|2022-03-15 07:40:00|127.48|125.88|127.2|125.28|127.71|126.11|126.81|124.97|0
1647330300000|2022-03-15 07:45:00|127.1|125.18|127.4|125.48|127.89|125.97|126.77|124.85|0
1647330600000|2022-03-15 07:50:00|127.32|125.4|128.83|126.91|129.39|127.47|124.92|123|0
1647330900000|2022-03-15 07:55:00|128.7|126.78|128.3|126.38|128.86|126.94|128.14|126.22|0
1647331200000|2022-03-15 08:00:00|128.22|126.3|128.37|126.45|129.29|127.37|128.04|126.12|0
1647331500000|2022-03-15 08:05:00|128.39|126.47|126.96|124.88|128.42|126.5|124.59|122.51|0
1647331800000|2022-03-15 08:10:00|126.91|124.83|127.76|125.68|128.11|126.03|126.91|124.83|0
1647332100000|2022-03-15 08:15:00|128.01|125.93|128.85|126.77|128.95|126.87|127.86|125.78|0
1647332400000|2022-03-15 08:20:00|128.72|126.64|129.33|127.25|129.87|127.79|128.31|126.23|0
1647332700000|2022-03-15 08:25:00|129.43|127.35|129.2|127.12|129.58|127.5|128.49|126.41|0
1647333000000|2022-03-15 08:30:00|129.17|127.09|129.2|127.12|130.2|128.12|129.17|127.09|0
1647333300000|2022-03-15 08:35:00|129.22|127.14|129.86|127.78|129.96|127.88|128.61|126.53|0
1647333600000|2022-03-15 08:40:00|129.88|127.8|129.37|127.29|129.91|127.83|128.73|126.65|0
1647333900000|2022-03-15 08:45:00|129.34|127.26|130.11|128.03|130.55|128.47|129.34|127.26|0
1647334200000|2022-03-15 08:50:00|130.08|128|130.34|128.26|131.01|128.93|130.08|128|0
1647334500000|2022-03-15 08:55:00|130.29|128.21|131.21|129.13|131.65|129.57|130.23|128.15|0
1647334800000|2022-03-15 09:00:00|131.31|129.23|131.21|129.13|131.55|129.47|130.77|128.69|0
1647335100000|2022-03-15 09:05:00|131.24|129.16|132.09|130.01|132.56|130.48|131.24|129.16|0
1647335400000|2022-03-15 09:10:00|132.06|129.98|131.2|129.12|132.5|130.42|131.15|129.07|0
1647335700000|2022-03-15 09:15:00|131.23|129.15|131.61|129.53|131.87|129.79|131.05|128.97|0
1647336000000|2022-03-15 09:20:00|131.41|129.33|129.91|127.83|131.72|129.64|129.91|127.83|0
1647336300000|2022-03-15 09:25:00|129.86|127.78|129.6|127.52|129.91|127.83|129.09|127.01|0
1647336600000|2022-03-15 09:30:00|129.53|127.45|129.37|127.29|129.65|127.57|128.58|126.5|0
1647336900000|2022-03-15 09:35:00|129.32|127.24|129.11|127.03|129.93|127.85|129.11|127.03|0
1647337200000|2022-03-15 09:40:00|129.39|127.31|127.86|125.78|129.39|127.31|127.59|125.51|0
1647337500000|2022-03-15 09:45:00|127.91|125.83|127.84|125.76|128.09|126.01|127.11|125.03|0
1647337800000|2022-03-15 09:50:00|127.79|125.71|129.23|127.15|129.23|127.15|127.63|125.55|0
1647338100000|2022-03-15 09:55:00|129.18|127.1|128.95|126.87|129.74|127.66|128.72|126.64|0
1647338400000|2022-03-15 10:00:00|128.82|126.74|128.41|126.33|129.05|126.97|128.13|126.05|0
1647338700000|2022-03-15 10:05:00|128.36|126.28|128.41|126.33|128.71|126.63|127.73|125.65|0
1647339000000|2022-03-15 10:10:00|128.36|126.28|127.17|125.09|128.41|126.33|127.02|124.94|0
1647339300000|2022-03-15 10:15:00|127.19|125.11|127.44|125.36|127.77|125.69|126.94|124.86|0
1647339600000|2022-03-15 10:20:00|127.49|125.41|127.21|125.13|128.35|126.27|126.71|124.63|0
1647339900000|2022-03-15 10:25:00|127.19|125.11|126.88|124.8|127.29|125.21|126.66|124.58|0
1647340200000|2022-03-15 10:30:00|126.68|124.6|125.91|123.83|126.88|124.8|125.88|123.8|0
1647340500000|2022-03-15 10:35:00|125.83|123.75|125.88|123.8|125.93|123.85|125.48|123.4|0
1647340800000|2022-03-15 10:40:00|125.95|123.87|126.73|124.65|126.8|124.72|125.95|123.87|0
1647341100000|2022-03-15 10:45:00|126.65|124.57|126.12|124.04|126.7|124.62|126.12|124.04|0
1647341400000|2022-03-15 10:50:00|126.22|124.14|124.56|122.48|126.27|124.19|124.53|122.45|0
1647341700000|2022-03-15 10:55:00|124.63|122.55|124.08|122|126.97|124.89|122.61|120.53|0
1647342000000|2022-03-15 11:00:00|123.98|121.9|123.09|121.01|123.98|121.9|123|120.92|0
1647342300000|2022-03-15 11:05:00|123.12|121.04|122.24|120.16|123.14|121.06|122.16|120.08|0
1647342600000|2022-03-15 11:10:00|122.21|120.13|122.38|120.3|122.63|120.55|121.97|119.89|0
1647342900000|2022-03-15 11:15:00|120.74|118.66|121.37|119.29|121.45|119.37|120.4|118.32|0
1647343200000|2022-03-15 11:20:00|121.35|119.27|122.45|120.37|122.77|120.69|121.32|119.24|0
1647343500000|2022-03-15 11:25:00|122.37|120.29|122.25|120.17|122.72|120.64|121.78|119.7|0
1647343800000|2022-03-15 11:30:00|122.35|120.27|121.71|119.63|122.67|120.59|121.71|119.63|0
1647344100000|2022-03-15 11:35:00|121.76|119.68|121.9|119.82|122.12|120.04|121.51|119.43|0
1647344400000|2022-03-15 11:40:00|121.95|119.87|124.28|122.2|124.43|122.35|121.92|119.84|0
1647344700000|2022-03-15 11:45:00|124.43|122.35|124.97|122.89|124.97|122.89|124.18|122.1|0
1647345000000|2022-03-15 11:50:00|124.92|122.84|124.62|122.54|125.12|123.04|124.42|122.34|0
1647345300000|2022-03-15 11:55:00|124.65|122.57|124.1|122.02|124.7|122.62|123.83|121.75|0
1647345600000|2022-03-15 12:00:00|124.22|122.14|123.83|121.75|124.74|122.66|123.58|121.5|0
1647345900000|2022-03-15 12:05:00|123.87|121.79|124.37|122.29|124.49|122.41|123.48|121.4|0
1647346200000|2022-03-15 12:10:00|124.32|122.24|123.28|121.2|124.32|122.24|123.28|121.2|0
1647346500000|2022-03-15 12:15:00|123.33|121.25|123.18|121.1|123.57|121.49|122.94|120.86|0
1647346800000|2022-03-15 12:20:00|123.08|121|122.34|120.26|123.11|121.03|121.91|119.83|0
1647347100000|2022-03-15 12:25:00|122.3|120.22|123.08|121|123.08|121|122.3|120.22|0
1647347400000|2022-03-15 12:30:00|122.86|120.78|119.23|117.15|123.1|121.02|118.11|116.03|0
1647347700000|2022-03-15 12:35:00|119.06|116.98|119.2|117.12|119.68|117.6|118.92|116.84|0
1647348000000|2022-03-15 12:40:00|119.16|117.08|120.24|118.16|120.68|118.6|119|116.92|0
1647348300000|2022-03-15 12:45:00|120.2|118.12|119.76|117.68|120.6|118.52|119.74|117.66|0
1647348600000|2022-03-15 12:50:00|119.81|117.73|120.29|118.21|120.43|118.35|119.81|117.73|0
1647348900000|2022-03-15 12:55:00|120.31|118.23|120|117.92|120.38|118.3|119.8|117.72|0
1647349200000|2022-03-15 13:00:00|120.04|117.96|119.61|117.53|120.23|118.15|119.61|117.53|0
1647349500000|2022-03-15 13:05:00|119.66|117.58|119.75|117.67|119.95|117.87|119.23|117.15|0
1647349800000|2022-03-15 13:10:00|119.7|117.62|119.08|117|119.7|117.62|118.18|116.1|0
1647350100000|2022-03-15 13:15:00|118.94|116.86|119.27|117.19|119.36|117.28|118.75|116.67|0
1647350400000|2022-03-15 13:20:00|119.22|117.14|119.84|117.76|119.84|117.76|119.12|117.04|0
1647350700000|2022-03-15 13:25:00|119.55|117.47|118.69|116.61|120.32|118.24|118.55|116.47|0
1647351000000|2022-03-15 13:30:00|118.93|116.85|117.36|115.28|118.93|116.85|115.96|113.88|0
1647351300000|2022-03-15 13:35:00|117.08|115|118.35|116.27|118.59|116.51|116.24|114.16|0
1647351600000|2022-03-15 13:40:00|118.12|116.04|121.32|119.24|121.32|119.24|117.46|115.38|0
1647351900000|2022-03-15 13:45:00|121.16|119.08|120.07|117.99|121.35|119.27|119.83|117.75|0
1647352200000|2022-03-15 13:50:00|120.09|118.01|119.58|117.5|120.45|118.37|119.01|116.93|0
1647352500000|2022-03-15 13:55:00|119.82|117.74|117.75|115.67|119.82|117.74|117.35|115.27|0
1647352800000|2022-03-15 14:00:00|117.82|115.74|116.39|114.31|118.42|116.34|115.97|113.89|0
1647353100000|2022-03-15 14:05:00|116.35|114.27|117.99|115.91|118.18|116.1|116|113.92|0
1647353400000|2022-03-15 14:10:00|117.8|115.72|118.94|116.86|119.56|117.48|117.33|115.25|0
1647353700000|2022-03-15 14:15:00|119.18|117.1|117.61|115.53|119.35|117.27|117.37|115.29|0
1647354000000|2022-03-15 14:20:00|117.28|115.2|116.01|113.93|117.42|115.34|116.01|113.93|0
1647354300000|2022-03-15 14:25:00|116.1|114.02|113.02|110.94|116.24|114.16|113.02|110.94|0
1647354600000|2022-03-15 14:30:00|112.74|110.66|112.58|110.5|113.2|111.12|111.67|109.59|0
1647354900000|2022-03-15 14:35:00|112.6|110.52|112.15|110.07|112.65|110.57|111.51|109.43|0
1647355200000|2022-03-15 14:40:00|112.01|109.93|111.98|109.9|112.6|110.52|111.51|109.43|0
1647355500000|2022-03-15 14:45:00|111.87|109.79|111.13|109.05|113.58|111.5|111.05|108.97|0
1647355800000|2022-03-15 14:50:00|110.9|108.82|111.85|109.77|112.22|110.14|110.9|108.82|0
1647356100000|2022-03-15 14:55:00|111.81|109.73|113.24|111.16|113.66|111.58|111.76|109.68|0
1647356400000|2022-03-15 15:00:00|112.92|110.84|112.14|110.06|113.2|111.12|112.14|110.06|0
1647356700000|2022-03-15 15:05:00|112.19|110.11|112.09|110.01|112.46|110.38|111.91|109.83|0
1647357000000|2022-03-15 15:10:00|112.05|109.97|112.14|110.06|112.64|110.56|111.82|109.74|0
1647357300000|2022-03-15 15:15:00|112.27|110.19|112|109.92|113|110.92|111.82|109.74|0
1647357600000|2022-03-15 15:20:00|111.91|109.83|112.41|110.33|113.18|111.1|111.63|109.55|0
1647357900000|2022-03-15 15:25:00|112.45|110.37|110.49|108.57|112.54|110.46|110.47|108.55|0
1647358200000|2022-03-15 15:30:00|110.42|108.5|109.84|107.92|110.78|108.86|109.84|107.92|0
1647358500000|2022-03-15 15:35:00|109.88|107.96|109.56|107.64|109.88|107.96|109.34|107.42|0
1647358800000|2022-03-15 15:40:00|109.61|107.69|109.79|107.87|110.89|108.97|109.52|107.6|0
1647359100000|2022-03-15 15:45:00|109.7|107.78|109.03|107.11|109.88|107.96|108.99|107.07|0
1647359400000|2022-03-15 15:50:00|108.99|107.07|110.46|108.54|110.77|108.85|108.63|106.71|0
1647359700000|2022-03-15 15:55:00|110.37|108.45|111.58|109.66|112.95|111.03|110.37|108.45|0
1647360000000|2022-03-15 16:00:00|111.77|109.85|113.38|111.46|114.25|112.33|111.63|109.71|0
1647360300000|2022-03-15 16:05:00|113.43|111.51|111.47|109.55|113.79|111.87|111.15|109.23|0
1647360600000|2022-03-15 16:10:00|111.51|109.59|111.42|109.5|111.96|110.04|111.15|109.23|0
1647360900000|2022-03-15 16:15:00|111.4|109.48|110.09|108.17|111.64|109.72|109.91|107.99|0
1647361200000|2022-03-15 16:20:00|110.2|108.28|109.24|107.32|110.58|108.66|109.24|107.32|0
1647361500000|2022-03-15 16:25:00|109.28|107.36|109.32|107.4|109.32|107.4|108.52|106.6|0
1647361800000|2022-03-15 16:30:00|109.41|107.49|108.89|106.97|109.41|107.49|108.27|106.35|0
1647362100000|2022-03-15 16:35:00|108.8|106.88|108.13|106.21|108.82|106.9|108|106.08|0
1647362400000|2022-03-15 16:40:00|108.09|106.17|109.37|107.45|109.37|107.45|108.09|106.17|0
1647362700000|2022-03-15 16:45:00|109.33|107.41|109.95|108.03|110.08|108.16|108.92|107|0
1647363000000|2022-03-15 16:50:00|109.99|108.07|110.71|108.79|111.35|109.43|109.9|107.98|0
1647363300000|2022-03-15 16:55:00|110.76|108.84|109.45|107.53|110.76|108.84|109.36|107.44|0
1647363600000|2022-03-15 17:00:00|109.36|107.44|108.78|106.86|109.45|107.53|108.47|106.55|0
1647363900000|2022-03-15 17:05:00|108.83|106.91|109.85|107.93|110.07|108.15|108.74|106.82|0
1647364200000|2022-03-15 17:10:00|109.92|108|111.33|109.41|111.38|109.46|109.92|108|0
1647364500000|2022-03-15 17:15:00|111.29|109.37|111.38|109.46|111.56|109.64|110.61|108.69|0
1647364800000|2022-03-15 17:20:00|111.33|109.41|110.56|108.64|111.47|109.55|110.34|108.42|0
1647365100000|2022-03-15 17:25:00|110.58|108.66|112.15|110.23|112.15|110.23|109.89|107.97|0
1647365400000|2022-03-15 17:30:00|112.12|110.2|111.67|109.75|112.58|110.66|111.28|109.36|0
1647365700000|2022-03-15 17:35:00|111.6|109.68|111.87|109.95|112|110.08|111.05|109.13|0
1647366000000|2022-03-15 17:40:00|111.78|109.86|111.18|109.26|112.1|110.18|110.69|108.77|0
1647366300000|2022-03-15 17:45:00|111.09|109.17|111.45|109.53|111.68|109.76|110.78|108.86|0
1647366600000|2022-03-15 17:50:00|111.36|109.44|110.91|108.99|111.36|109.44|110.71|108.79|0
1647366900000|2022-03-15 17:55:00|110.86|108.94|110.14|108.22|110.95|109.03|109.83|107.91|0
1647367200000|2022-03-15 18:00:00|110.27|108.35|111.81|109.89|111.9|109.98|109.74|107.82|0
1647367500000|2022-03-15 18:05:00|111.76|109.84|110.63|108.71|112.04|110.12|110.45|108.53|0
1647367800000|2022-03-15 18:10:00|110.67|108.75|111.44|109.52|111.81|109.89|110.45|108.53|0
1647368100000|2022-03-15 18:15:00|111.49|109.57|113.04|111.12|113.36|111.44|111.4|109.48|0
1647368400000|2022-03-15 18:20:00|112.99|111.07|112.62|110.7|113.43|111.51|112.39|110.47|0
1647368700000|2022-03-15 18:25:00|112.48|110.56|112.21|110.29|112.76|110.84|111.84|109.92|0
1647369000000|2022-03-15 18:30:00|112.25|110.33|110.98|109.06|112.99|111.07|110.71|108.79|0
1647369300000|2022-03-15 18:35:00|111.02|109.1|111.16|109.24|111.75|109.83|110.75|108.83|0
1647369600000|2022-03-15 18:40:00|111.11|109.19|110.34|108.42|111.29|109.37|110.16|108.24|0
1647369900000|2022-03-15 18:45:00|110.3|108.38|108.95|107.03|110.39|108.47|108.95|107.03|0
1647370200000|2022-03-15 18:50:00|108.82|106.9|108.46|106.54|108.82|106.9|108.15|106.23|0
1647370500000|2022-03-15 18:55:00|108.51|106.59|107.49|105.57|108.71|106.79|107.36|105.44|0
1647370800000|2022-03-15 19:00:00|107.75|105.83|107.66|105.74|108.06|106.14|107.09|105.17|0
1647371100000|2022-03-15 19:05:00|107.71|105.79|107.62|105.7|107.75|105.83|107.09|105.17|0
1647371400000|2022-03-15 19:10:00|107.53|105.61|107.39|105.47|107.7|105.78|106.74|104.82|0
1647371700000|2022-03-15 19:15:00|107.33|105.41|105.91|103.99|107.39|105.47|105.78|103.86|0
1647372000000|2022-03-15 19:20:00|105.86|103.94|105.47|103.55|106.34|104.42|105.26|103.34|0
1647372300000|2022-03-15 19:25:00|105.34|103.42|105.56|103.64|105.69|103.77|105.17|103.25|0
1647372600000|2022-03-15 19:30:00|105.6|103.68|105.34|103.42|105.6|103.68|104.35|102.43|0
1647372900000|2022-03-15 19:35:00|105.42|103.5|105.21|103.29|105.86|103.94|105.21|103.29|0
1647373200000|2022-03-15 19:40:00|105.03|103.11|105.51|103.59|106.07|104.15|104.99|103.07|0
1647373500000|2022-03-15 19:45:00|105.2|103.28|103.44|101.52|106.28|104.36|103.4|101.48|0
1647373800000|2022-03-15 19:50:00|103.21|101.29|104.36|102.44|104.57|102.65|102.27|100.35|0
1647374100000|2022-03-15 19:55:00|104.61|102.69|104.96|103.04|105.91|103.99|104.53|102.61|0
1647374400000|2022-03-15 20:00:00|105|103.08|105.56|103.64|105.6|103.68|104.7|102.78|0
1647374700000|2022-03-15 20:05:00|105.62|103.7|105.99|104.07|106.16|104.24|105.25|103.33|0
1647375000000|2022-03-15 20:10:00|106.03|104.11|106.23|104.31|106.29|104.37|105.55|103.63|0
1647375300000|2022-03-15 20:15:00|106.38|103.98|105.92|103.52|106.4|104|105.7|103.3|0
1647375600000|2022-03-15 20:20:00|105.94|103.54|105.83|103.43|105.96|103.56|105.7|103.3|0
1647375900000|2022-03-15 20:25:00|105.87|103.47|106.09|103.69|106.09|103.69|105.79|103.39|0
1647376200000|2022-03-15 20:30:00|106.02|103.62|106.04|103.64|106.26|103.86|105.96|103.56|0
1647376500000|2022-03-15 20:35:00|106|103.6|105.48|103.08|106.09|103.69|105.48|103.08|0
1647376800000|2022-03-15 20:40:00|105.52|103.12|105.54|103.14|105.82|103.42|105.39|102.99|0
1647377100000|2022-03-15 20:45:00|105.5|103.1|105.52|103.12|105.76|103.36|105.43|103.03|0
1647377400000|2022-03-15 20:50:00|105.58|103.18|105.77|103.37|105.8|103.4|105.54|103.14|0
1647377700000|2022-03-15 20:55:00|105.73|103.33|106.05|103.65|106.16|103.76|105.6|103.2|0
1647378000000|2022-03-15 21:00:00|106.1|103.7|106|103.6|106.19|103.79|105.98|103.58|0
1647378300000|2022-03-15 21:05:00|106.02|103.62|106.09|103.69|106.18|103.78|105.98|103.58|0
1647378600000|2022-03-15 21:10:00|106.1|103.7|106.01|103.61|106.12|103.72|106.01|103.61|0
1647378900000|2022-03-15 21:15:00|105.95|103.55|106.12|103.72|106.12|103.72|105.95|103.55|0
1647379200000|2022-03-15 21:20:00|106.1|103.7|106.09|103.69|106.14|103.74|106.06|103.66|0
1647379500000|2022-03-15 21:25:00|106.08|103.68|105.96|103.56|106.08|103.68|105.94|103.54|0
1647380100000|2022-03-15 21:35:00|105.95|103.55|106.02|103.62|106.02|103.62|105.95|103.55|0
1647380400000|2022-03-15 21:40:00|106.01|103.61|106.01|103.61|106.02|103.62|106.01|103.61|0
1647380700000|2022-03-15 21:45:00|106|103.6|106|103.6|106.03|103.63|105.99|103.59|0
1647381000000|2022-03-15 21:50:00|106.01|103.61|106.01|103.61|106.01|103.61|106.01|103.61|0
1647381300000|2022-03-15 21:55:00|106|103.6|105.99|103.59|106.08|103.68|105.99|103.59|0
1647381600000|2022-03-15 22:00:00|105.68|103.28|106.11|103.71|106.13|103.73|105.68|103.28|0
1647381900000|2022-03-15 22:05:00|106.09|103.69|106.39|103.99|106.52|104.12|106.09|103.69|0
1647382200000|2022-03-15 22:10:00|106.41|104.01|106.21|103.81|106.69|104.29|106.21|103.81|0
1647382500000|2022-03-15 22:15:00|106.25|103.85|106.12|103.72|106.25|103.85|106.04|103.64|0
1647382800000|2022-03-15 22:20:00|106.08|103.68|106.29|103.89|106.34|103.94|105.99|103.59|0
1647383100000|2022-03-15 22:25:00|106.32|103.92|106.33|103.93|106.38|103.98|106.07|103.67|0
1647383400000|2022-03-15 22:30:00|106.25|103.85|106.42|104.02|106.42|104.02|106.2|103.8|0
1647383700000|2022-03-15 22:35:00|106.38|103.98|106.5|104.1|106.55|104.15|106.33|103.93|0
1647384000000|2022-03-15 22:40:00|106.48|104.08|106.46|104.06|106.48|104.08|106.24|103.84|0
1647384300000|2022-03-15 22:45:00|106.44|104.04|106.32|103.92|106.46|104.06|106.24|103.84|0
1647384600000|2022-03-15 22:50:00|106.35|103.95|106.21|103.81|106.37|103.97|106.19|103.79|0
1647384900000|2022-03-15 22:55:00|106.24|103.84|106.32|103.92|106.54|104.14|106.21|103.81|0
1647385200000|2022-03-15 23:00:00|106.26|103.86|106.43|104.03|106.43|104.03|106.19|103.79|0
1647385500000|2022-03-15 23:05:00|106.4|104|106.53|104.13|106.62|104.22|106.36|103.96|0
1647385800000|2022-03-15 23:10:00|106.51|104.11|106.62|104.22|106.66|104.26|106.49|104.09|0
1647386100000|2022-03-15 23:15:00|106.57|104.17|106.31|103.91|106.57|104.17|106.18|103.78|0
1647386400000|2022-03-15 23:20:00|106.27|103.87|106|103.6|106.31|103.91|105.83|103.43|0
1647386700000|2022-03-15 23:25:00|106.03|103.63|106.22|103.82|106.42|104.02|106|103.6|0
1647387000000|2022-03-15 23:30:00|106.24|103.84|106.39|103.99|106.61|104.21|106.24|103.84|0
1647387300000|2022-03-15 23:35:00|106.43|104.03|105.18|102.78|106.54|104.14|104.73|102.33|0
1647387600000|2022-03-15 23:40:00|105.2|102.8|105.09|102.69|105.22|102.82|104.96|102.56|0
1647387900000|2022-03-15 23:45:00|105.04|102.64|105.43|103.03|105.52|103.12|104.96|102.56|0
1647388200000|2022-03-15 23:50:00|105.45|103.05|106.12|103.72|106.25|103.85|105.45|103.05|0
1647388500000|2022-03-15 23:55:00|106.16|103.76|106.2|103.8|106.47|104.07|105.94|103.54|0
1647388800000|2022-03-16 00:00:00|106.29|103.89|106.59|104.19|106.72|104.32|106.1|103.7|0
1647389100000|2022-03-16 00:05:00|106.55|104.15|106.24|103.84|106.68|104.28|106.16|103.76|0
1647389400000|2022-03-16 00:10:00|106.2|103.8|106.5|104.1|106.5|104.1|106.07|103.67|0
1647389700000|2022-03-16 00:15:00|106.54|104.14|107.15|104.75|107.33|104.93|106.54|104.14|0
1647390000000|2022-03-16 00:20:00|107.24|104.84|107.37|104.97|107.72|105.32|107.11|104.71|0
1647390300000|2022-03-16 00:25:00|107.28|104.88|107.28|104.88|107.59|105.19|107.15|104.75|0
1647390600000|2022-03-16 00:30:00|107.24|104.84|107.15|104.75|107.26|104.86|106.67|104.27|0
1647390900000|2022-03-16 00:35:00|107.17|104.77|107.36|104.96|107.5|105.1|107.15|104.75|0
1647391200000|2022-03-16 00:40:00|107.41|105.01|107.43|105.03|107.58|105.18|107.19|104.79|0
1647391500000|2022-03-16 00:45:00|107.45|105.05|107.6|105.2|107.6|105.2|107.23|104.83|0
1647391800000|2022-03-16 00:50:00|107.53|105.13|107.47|105.07|107.62|105.22|107.23|104.83|0
1647392100000|2022-03-16 00:55:00|107.49|105.09|107.11|104.71|107.49|105.09|106.74|104.34|0
1647392400000|2022-03-16 01:00:00|107.09|104.69|106.98|104.58|107.26|104.86|106.92|104.52|0
1647392700000|2022-03-16 01:05:00|106.94|104.54|107.15|104.75|107.26|104.86|106.69|104.29|0
1647393000000|2022-03-16 01:10:00|107.13|104.73|107.02|104.62|107.48|105.08|107|104.6|0
1647393300000|2022-03-16 01:15:00|107.08|104.68|106.82|104.42|107.13|104.73|106.77|104.37|0
1647393600000|2022-03-16 01:20:00|106.77|104.37|106.8|104.4|107.04|104.64|106.73|104.33|0
1647393900000|2022-03-16 01:25:00|106.82|104.42|107.01|104.61|107.12|104.72|106.79|104.39|0
1647394200000|2022-03-16 01:30:00|106.99|104.59|107.16|104.76|107.27|104.87|106.81|104.41|0
1647394500000|2022-03-16 01:35:00|107.12|104.72|107.2|104.8|107.2|104.8|106.83|104.43|0
1647394800000|2022-03-16 01:40:00|107.16|104.76|107.2|104.8|107.23|104.83|106.94|104.54|0
1647395100000|2022-03-16 01:45:00|107.16|104.76|107.11|104.71|107.29|104.89|106.94|104.54|0
1647395400000|2022-03-16 01:50:00|107.07|104.67|106.85|104.45|107.15|104.75|106.76|104.36|0
1647395700000|2022-03-16 01:55:00|106.87|104.47|106.41|104.01|106.98|104.58|106.32|103.92|0
1647396000000|2022-03-16 02:00:00|106.36|103.96|105.88|103.48|106.45|104.05|105.84|103.44|0
1647396300000|2022-03-16 02:05:00|105.91|103.51|105.9|103.5|106.1|103.7|105.88|103.48|0
1647396600000|2022-03-16 02:10:00|105.88|103.48|104.63|102.23|105.88|103.48|104.63|102.23|0
1647396900000|2022-03-16 02:15:00|104.7|102.3|105.1|102.7|105.15|102.75|104.59|102.19|0
1647397200000|2022-03-16 02:20:00|105.15|102.75|105.27|102.87|105.53|103.13|105.1|102.7|0
1647397500000|2022-03-16 02:25:00|105.3|102.9|105.01|102.61|105.45|103.05|105.01|102.61|0
1647397800000|2022-03-16 02:30:00|105.05|102.65|105.48|103.08|105.53|103.13|104.97|102.57|0
1647398100000|2022-03-16 02:35:00|105.46|103.06|105.14|102.74|105.61|103.21|105.01|102.61|0
1647398400000|2022-03-16 02:40:00|105.16|102.76|104.96|102.56|105.22|102.82|104.62|102.22|0
1647398700000|2022-03-16 02:45:00|105|102.6|104.83|102.43|105.05|102.65|104.74|102.34|0
1647399000000|2022-03-16 02:50:00|104.85|102.45|105.24|102.84|105.26|102.86|104.83|102.43|0
1647399300000|2022-03-16 02:55:00|105.26|102.86|105.52|103.12|105.69|103.29|105.24|102.84|0
1647399600000|2022-03-16 03:00:00|105.56|103.16|105.64|103.24|105.69|103.29|105.26|102.86|0
1647399900000|2022-03-16 03:05:00|105.58|103.18|106.08|103.68|106.16|103.76|105.51|103.11|0
1647400200000|2022-03-16 03:10:00|106.05|103.65|105.94|103.54|106.05|103.65|105.81|103.41|0
1647400500000|2022-03-16 03:15:00|105.99|103.59|105.51|103.11|106.12|103.72|105.46|103.06|0
1647400800000|2022-03-16 03:20:00|105.49|103.09|105.2|102.8|105.7|103.3|105.2|102.8|0
1647401100000|2022-03-16 03:25:00|105.24|102.84|105.15|102.75|105.29|102.89|104.64|102.24|0
1647401400000|2022-03-16 03:30:00|105.11|102.71|105.52|103.12|105.54|103.14|105.11|102.71|0
1647401700000|2022-03-16 03:35:00|105.54|103.14|104.87|102.47|105.54|103.14|104.76|102.36|0
1647402000000|2022-03-16 03:40:00|104.89|102.49|105.41|103.01|105.45|103.05|104.89|102.49|0
1647402300000|2022-03-16 03:45:00|105.34|102.94|105.15|102.75|105.41|103.01|105.02|102.62|0
1647402600000|2022-03-16 03:50:00|105.12|102.72|105.62|103.22|105.62|103.22|105.12|102.72|0
1647402900000|2022-03-16 03:55:00|105.53|103.13|105.47|103.07|105.53|103.13|105.1|102.7|0
1647403200000|2022-03-16 04:00:00|105.44|103.04|105.18|102.78|105.44|103.04|105.09|102.69|0
1647403500000|2022-03-16 04:05:00|105.16|102.76|105.18|102.78|105.31|102.91|104.92|102.52|0
1647403800000|2022-03-16 04:10:00|105.16|102.76|105.18|102.78|105.2|102.8|104.96|102.56|0
1647404100000|2022-03-16 04:15:00|105.22|102.82|105.39|102.99|105.44|103.04|105.18|102.78|0
1647404400000|2022-03-16 04:20:00|105.43|103.03|105.56|103.16|105.65|103.25|105.33|102.93|0
1647404700000|2022-03-16 04:25:00|105.54|103.14|105.49|103.09|105.6|103.2|105.43|103.03|0
1647405000000|2022-03-16 04:30:00|105.52|103.12|105.64|103.24|105.73|103.33|105.51|103.11|0
1647405300000|2022-03-16 04:35:00|105.67|103.27|105.34|102.94|105.67|103.27|105.27|102.87|0
1647405600000|2022-03-16 04:40:00|105.36|102.96|105.29|102.89|105.38|102.98|105.16|102.76|0
1647405900000|2022-03-16 04:45:00|105.31|102.91|104.75|102.35|105.31|102.91|104.75|102.35|0
1647406200000|2022-03-16 04:50:00|104.77|102.37|104.81|102.41|104.99|102.59|104.75|102.35|0
1647406500000|2022-03-16 04:55:00|104.88|102.48|104.9|102.5|104.9|102.5|104.64|102.24|0
1647406800000|2022-03-16 05:00:00|104.77|102.37|104.63|102.23|104.79|102.39|104.31|101.91|0
1647407100000|2022-03-16 05:05:00|104.61|102.21|104.5|102.1|104.63|102.23|104.29|101.89|0
1647407400000|2022-03-16 05:10:00|104.46|102.06|105.02|102.62|105.04|102.64|104.46|102.06|0
1647407700000|2022-03-16 05:15:00|105.1|102.7|104.33|101.93|105.1|102.7|104.28|101.88|0
1647408000000|2022-03-16 05:20:00|104.24|101.84|103.79|101.39|104.26|101.86|103.77|101.37|0
1647408300000|2022-03-16 05:25:00|103.77|101.37|103.36|100.96|103.77|101.37|103.3|100.9|0
1647408600000|2022-03-16 05:30:00|103.38|100.98|103.81|101.41|104.53|102.13|103.38|100.98|0
1647408900000|2022-03-16 05:35:00|103.76|101.36|103.51|101.11|104.06|101.66|103.42|101.02|0
1647409200000|2022-03-16 05:40:00|103.48|101.08|102.61|100.21|103.55|101.15|102.61|100.21|0
1647409500000|2022-03-16 05:45:00|102.66|100.26|101.84|99.44|102.7|100.3|101.15|98.75|0
1647409800000|2022-03-16 05:50:00|101.94|99.54|102.69|100.29|102.82|100.42|101.77|99.37|0
1647410100000|2022-03-16 05:55:00|102.65|100.25|102.61|100.21|103.07|100.67|102.61|100.21|0
1647410400000|2022-03-16 06:00:00|102.59|100.19|102.48|100.08|102.82|100.42|102.48|100.08|0
1647410700000|2022-03-16 06:05:00|102.52|100.12|102.43|100.03|102.81|100.41|102.12|99.72|0
1647411000000|2022-03-16 06:10:00|102.46|100.06|102.28|99.88|102.56|100.16|102.1|99.7|0
1647411300000|2022-03-16 06:15:00|102.33|99.93|101.61|99.21|102.43|100.03|101.59|99.19|0
1647411600000|2022-03-16 06:20:00|101.59|99.19|101.63|99.23|102.01|99.61|101.55|99.15|0
1647411900000|2022-03-16 06:25:00|101.61|99.21|102|99.6|102.11|99.71|101.59|99.19|0
1647412200000|2022-03-16 06:30:00|102.05|99.65|101.62|99.22|102.25|99.85|101.37|98.97|0
1647412500000|2022-03-16 06:35:00|101.65|99.25|101.46|99.06|101.87|99.47|101.41|99.01|0
1647412800000|2022-03-16 06:40:00|101.48|99.08|100.75|98.35|101.92|99.52|100.56|98.16|0
1647413100000|2022-03-16 06:45:00|100.77|98.37|100.54|98.14|101.44|99.04|100.48|98.08|0
1647413400000|2022-03-16 06:50:00|100.5|98.1|100.62|98.22|101.5|99.1|100.5|98.1|0
1647413700000|2022-03-16 06:55:00|100.66|98.26|100.41|98.01|101.2|98.8|100.37|97.97|0
1647414000000|2022-03-16 07:00:00|100.37|97.97|100.7|98.3|100.87|98.47|100.33|97.93|0
1647414300000|2022-03-16 07:05:00|100.42|98.5|99.52|97.6|102.36|100.44|99.52|97.6|0
1647414600000|2022-03-16 07:10:00|99.48|97.56|98.9|96.98|99.6|97.68|98.9|96.98|0
1647414900000|2022-03-16 07:15:00|98.94|97.02|99.59|97.67|99.59|97.67|98.94|97.02|0
1647415200000|2022-03-16 07:20:00|99.57|97.65|100|98.08|100.05|98.13|99.43|97.51|0
1647415500000|2022-03-16 07:25:00|100.05|98.13|99.75|97.83|100.17|98.25|99.67|97.75|0
1647415800000|2022-03-16 07:30:00|99.84|97.92|100.23|98.31|100.48|98.56|99.8|97.88|0
1647416100000|2022-03-16 07:35:00|100.21|98.29|99.38|97.46|100.25|98.33|99.18|97.26|0
1647416400000|2022-03-16 07:40:00|99.42|97.5|100.2|98.28|100.2|98.28|99.42|97.5|0
1647416700000|2022-03-16 07:45:00|100.24|98.32|99.6|97.68|100.37|98.45|99.54|97.62|0
1647417000000|2022-03-16 07:50:00|99.58|97.66|98.5|96.58|99.7|97.78|98.25|96.33|0
1647417300000|2022-03-16 07:55:00|98.52|96.6|98.25|96.33|98.82|96.9|98.13|96.21|0
1647417600000|2022-03-16 08:00:00|98.33|96.41|97.8|95.88|98.7|96.78|97.64|95.72|0
1647417900000|2022-03-16 08:05:00|97.88|95.96|98.04|96.12|98.47|96.55|97.84|95.92|0
1647418200000|2022-03-16 08:10:00|98.02|96.1|98.41|96.49|98.45|96.53|97.51|95.59|0
1647418500000|2022-03-16 08:15:00|98.43|96.51|96.62|94.7|98.43|96.51|96.54|94.62|0
1647418800000|2022-03-16 08:20:00|96.7|94.78|98.1|96.18|99.55|97.63|94.1|92.18|0
1647419100000|2022-03-16 08:25:00|98.16|96.24|97.53|95.61|98.4|96.48|97.32|95.4|0
1647419400000|2022-03-16 08:30:00|97.55|95.63|96.96|95.04|98.19|96.27|96.56|94.64|0
1647419700000|2022-03-16 08:35:00|97.04|95.12|97.16|95.24|97.73|95.81|96.44|94.52|0
1647420000000|2022-03-16 08:40:00|97.2|95.28|97.6|95.68|97.6|95.68|96.91|94.99|0
1647420300000|2022-03-16 08:45:00|97.68|95.76|97.56|95.64|97.82|95.9|97.3|95.38|0
1647420600000|2022-03-16 08:50:00|97.54|95.62|97.7|95.78|97.9|95.98|97.48|95.56|0
1647420900000|2022-03-16 08:55:00|97.63|95.71|97.15|95.23|97.7|95.78|97.15|95.23|0
1647421200000|2022-03-16 09:00:00|97.11|95.19|96.9|94.98|97.17|95.25|96.82|94.9|0
1647421500000|2022-03-16 09:05:00|96.94|95.02|96.86|94.94|96.98|95.06|96.7|94.78|0
1647421800000|2022-03-16 09:10:00|96.66|94.74|96.72|94.8|96.98|95.06|96.5|94.58|0
1647422100000|2022-03-16 09:15:00|96.74|94.82|96.6|94.68|96.78|94.86|96.1|94.18|0
1647422400000|2022-03-16 09:20:00|96.62|94.7|96.51|94.59|96.73|94.81|96.41|94.49|0
1647422700000|2022-03-16 09:25:00|96.57|94.65|96.13|94.21|96.61|94.69|96.05|94.13|0
1647423000000|2022-03-16 09:30:00|96.17|94.25|97.75|95.83|97.75|95.83|95.85|93.93|0
1647423300000|2022-03-16 09:35:00|97.79|95.87|96.41|94.49|97.79|95.87|95.55|93.63|0
1647423600000|2022-03-16 09:40:00|96.39|94.47|96.81|94.89|96.81|94.89|96.39|94.47|0
1647423900000|2022-03-16 09:45:00|96.85|94.93|96.93|95.01|97.15|95.23|96.81|94.89|0
1647424200000|2022-03-16 09:50:00|96.87|94.95|97.05|95.13|97.05|95.13|96.41|94.49|0
1647424500000|2022-03-16 09:55:00|97.09|95.17|97.21|95.29|97.41|95.49|96.85|94.93|0
1647424800000|2022-03-16 10:00:00|97.25|95.33|96.88|94.96|97.37|95.45|96.74|94.82|0
1647425100000|2022-03-16 10:05:00|96.92|95|96.92|95|97.06|95.14|96.72|94.8|0
1647425400000|2022-03-16 10:10:00|96.48|94.56|95.13|93.21|96.64|94.72|94.85|92.93|0
1647425700000|2022-03-16 10:15:00|95.03|93.11|95.28|93.36|95.56|93.64|94.55|92.63|0
1647426000000|2022-03-16 10:20:00|95.26|93.34|95.28|93.36|95.36|93.44|95.16|93.24|0
1647426300000|2022-03-16 10:25:00|95.26|93.34|95.75|93.83|95.75|93.83|95.26|93.34|0
1647426600000|2022-03-16 10:30:00|95.63|93.71|95.39|93.47|95.69|93.77|95.27|93.35|0
1647426900000|2022-03-16 10:35:00|95.37|93.45|95.87|93.95|96.39|94.47|95.31|93.39|0
1647427200000|2022-03-16 10:40:00|95.91|93.99|95.19|93.27|96.27|94.35|95.19|93.27|0
1647427500000|2022-03-16 10:45:00|95.11|93.19|95.51|93.59|95.81|93.89|95.01|93.09|0
1647427800000|2022-03-16 10:50:00|95.43|93.51|96.32|94.4|96.58|94.66|95.43|93.51|0
1647428100000|2022-03-16 10:55:00|96.36|94.44|96.28|94.36|96.68|94.76|96.2|94.28|0
1647428400000|2022-03-16 11:00:00|96.48|94.56|96.92|95|97|95.08|96.28|94.36|0
1647428700000|2022-03-16 11:05:00|97|95.08|96.78|94.86|97.08|95.16|96.72|94.8|0
1647429000000|2022-03-16 11:10:00|96.76|94.84|96.79|94.87|97.01|95.09|96.52|94.6|0
1647429300000|2022-03-16 11:15:00|96.87|94.95|97.17|95.25|97.39|95.47|96.87|94.95|0
1647429600000|2022-03-16 11:20:00|97.15|95.23|96.93|95.01|97.39|95.47|96.75|94.83|0
1647429900000|2022-03-16 11:25:00|96.95|95.03|96.79|94.87|96.97|95.05|96.59|94.67|0
1647430200000|2022-03-16 11:30:00|96.83|94.91|96.45|94.53|96.83|94.91|96.13|94.21|0
1647430500000|2022-03-16 11:35:00|96.42|94.5|96.06|94.14|96.5|94.58|95.87|93.95|0
1647430800000|2022-03-16 11:40:00|96.08|94.16|96.22|94.3|96.42|94.5|96.06|94.14|0
1647431100000|2022-03-16 11:45:00|96.26|94.34|96.74|94.82|96.78|94.86|96.16|94.24|0
1647431400000|2022-03-16 11:50:00|96.78|94.86|96.18|94.26|96.78|94.86|95.98|94.06|0
1647431700000|2022-03-16 11:55:00|96.22|94.3|95.94|94.02|96.33|94.41|95.94|94.02|0
1647432000000|2022-03-16 12:00:00|95.86|93.94|95.81|93.89|95.94|94.02|95.54|93.62|0
1647432300000|2022-03-16 12:05:00|95.85|93.93|95.5|93.58|95.97|94.05|95.5|93.58|0
1647432600000|2022-03-16 12:10:00|95.53|93.61|95.23|93.31|95.77|93.85|94.79|92.87|0
1647432900000|2022-03-16 12:15:00|95.15|93.23|95.27|93.35|95.31|93.39|94.97|93.05|0
1647433200000|2022-03-16 12:20:00|95.34|93.42|95.5|93.58|95.58|93.66|95.18|93.26|0
1647433500000|2022-03-16 12:25:00|95.54|93.62|95.54|93.62|95.66|93.74|95.26|93.34|0
1647433800000|2022-03-16 12:30:00|95.5|93.58|96.17|94.25|96.21|94.29|95.32|93.4|0
1647434100000|2022-03-16 12:35:00|96.21|94.29|96.93|95.01|96.97|95.05|96.17|94.25|0
1647434400000|2022-03-16 12:40:00|96.97|95.05|96.83|94.91|96.97|95.05|96.51|94.59|0
1647434700000|2022-03-16 12:45:00|96.81|94.89|97.29|95.37|97.61|95.69|96.22|94.3|0
1647435000000|2022-03-16 12:50:00|97.33|95.41|97.49|95.57|97.81|95.89|97.17|95.25|0
1647435300000|2022-03-16 12:55:00|97.45|95.53|97.69|95.77|97.93|96.01|97.37|95.45|0
1647435600000|2022-03-16 13:00:00|97.65|95.73|98.01|96.09|98.13|96.21|97.59|95.67|0
1647435900000|2022-03-16 13:05:00|98.05|96.13|98.11|96.19|98.62|96.7|98.05|96.13|0
1647436200000|2022-03-16 13:10:00|98.09|96.17|98.17|96.25|98.29|96.37|98|96.08|0
1647436500000|2022-03-16 13:15:00|98.29|96.37|97.84|95.92|98.45|96.53|97.8|95.88|0
1647436800000|2022-03-16 13:20:00|97.88|95.96|97.15|95.23|98|96.08|97.15|95.23|0
1647437100000|2022-03-16 13:25:00|97.19|95.27|98.12|96.2|98.32|96.4|97.19|95.27|0
1647437400000|2022-03-16 13:30:00|98.04|96.12|96.91|94.99|98.04|96.12|96.91|94.99|0
1647437700000|2022-03-16 13:35:00|96.82|94.9|94.91|92.99|96.99|95.07|94.84|92.92|0
1647438000000|2022-03-16 13:40:00|94.95|93.03|94.4|92.48|95.05|93.13|94.32|92.4|0
1647438300000|2022-03-16 13:45:00|94.32|92.4|94.16|92.24|94.44|92.52|93.62|91.7|0
1647438600000|2022-03-16 13:50:00|94.05|92.13|95.03|93.11|95.22|93.3|93.89|91.97|0
1647438900000|2022-03-16 13:55:00|95.06|93.14|94.83|92.91|95.18|93.26|94.28|92.36|0
1647439200000|2022-03-16 14:00:00|94.67|92.75|95.53|93.61|95.97|94.05|94.28|92.36|0
1647439500000|2022-03-16 14:05:00|95.52|93.6|96.51|94.59|96.57|94.65|95.46|93.54|0
1647439800000|2022-03-16 14:10:00|96.61|94.69|91.73|89.81|96.65|94.73|91.38|89.46|0
1647440100000|2022-03-16 14:15:00|91.57|89.65|88.9|86.98|91.57|89.65|88.11|86.19|0
1647440400000|2022-03-16 14:20:00|88.97|87.05|89|87.08|91.55|89.63|88.44|86.52|0
1647440700000|2022-03-16 14:25:00|88.96|87.04|89.49|87.57|89.49|87.57|88.59|86.67|0
1647441000000|2022-03-16 14:30:00|89.38|87.46|88.73|86.81|89.53|87.61|88.25|86.33|0
1647441300000|2022-03-16 14:35:00|88.77|86.85|89.05|87.13|90.06|88.14|88.7|86.78|0
1647441600000|2022-03-16 14:40:00|89|87.08|90.63|88.71|91.44|89.52|88.73|86.81|0
1647441900000|2022-03-16 14:45:00|90.82|88.9|90.47|88.55|91.17|89.25|90.28|88.36|0
1647442200000|2022-03-16 14:50:00|90.65|88.73|90.51|88.59|90.93|89.01|89.98|88.06|0
1647442500000|2022-03-16 14:55:00|90.43|88.51|89.71|87.79|91.31|89.39|89.71|87.79|0
1647442800000|2022-03-16 15:00:00|89.63|87.71|89.59|87.67|91.31|89.39|89.48|87.56|0
1647443100000|2022-03-16 15:05:00|89.63|87.71|90.31|88.39|90.62|88.7|89.44|87.52|0
1647443400000|2022-03-16 15:10:00|90.12|88.2|90.38|88.46|90.46|88.54|89.93|88.01|0
1647443700000|2022-03-16 15:15:00|90.42|88.5|90.34|88.42|91|89.08|90.16|88.24|0
1647444000000|2022-03-16 15:20:00|90.31|88.39|90.34|88.42|90.88|88.96|90.11|88.19|0
1647444300000|2022-03-16 15:25:00|90.3|88.38|90.3|88.38|90.53|88.61|90.11|88.19|0
1647444600000|2022-03-16 15:30:00|90.19|88.27|90.11|88.19|90.42|88.5|89.88|87.96|0
1647444900000|2022-03-16 15:35:00|90.03|88.11|90.64|88.72|91.22|89.3|90.03|88.11|0
1647445200000|2022-03-16 15:40:00|90.6|88.68|90.72|88.8|91.26|89.34|90.56|88.64|0
1647445500000|2022-03-16 15:45:00|90.68|88.76|90.48|88.56|91.06|89.14|90.48|88.56|0
1647445800000|2022-03-16 15:50:00|90.45|88.53|90.21|88.29|90.64|88.72|89.99|88.07|0
1647446100000|2022-03-16 15:55:00|90.18|88.26|90.06|88.14|90.56|88.64|89.87|87.95|0
1647446400000|2022-03-16 16:00:00|90.02|88.1|89.45|87.53|90.36|88.44|89.22|87.3|0
1647446700000|2022-03-16 16:05:00|89.39|87.47|89.74|88.14|89.9|88.14|89.29|87.47|0
1647447000000|2022-03-16 16:10:00|89.78|88.18|89.93|88.33|90.01|88.41|89.59|87.99|0
1647447300000|2022-03-16 16:15:00|89.84|88.24|89.66|88.06|90.01|88.41|89.51|87.91|0
1647447600000|2022-03-16 16:20:00|89.74|88.14|89.93|88.33|90|88.4|89.45|87.85|0
1647447900000|2022-03-16 16:25:00|90|88.4|89.92|88.32|90.61|89.01|89.92|88.32|0
1647448200000|2022-03-16 16:30:00|89.89|88.29|89.92|88.32|90.17|88.57|89.73|88.13|0
1647448500000|2022-03-16 16:35:00|89.88|88.28|90.76|89.16|90.86|89.26|89.84|88.24|0
1647448800000|2022-03-16 16:40:00|90.88|89.28|90.15|88.55|91.03|89.43|89.92|88.32|0
1647449100000|2022-03-16 16:45:00|90.11|88.51|92.44|90.84|92.66|91.06|90.11|88.51|0
1647449400000|2022-03-16 16:50:00|92.39|90.79|92.15|90.55|92.74|91.14|91.9|90.3|0
1647449700000|2022-03-16 16:55:00|92.27|90.67|91.99|90.39|92.58|90.98|91.87|90.27|0
1647450000000|2022-03-16 17:00:00|91.95|90.35|92.5|90.9|92.65|91.05|91.64|90.04|0
1647450300000|2022-03-16 17:05:00|92.53|90.93|93.89|92.29|93.99|92.39|92.14|90.54|0
1647450600000|2022-03-16 17:10:00|93.91|92.31|93.95|92.35|94.55|92.95|93.75|92.15|0
1647450900000|2022-03-16 17:15:00|93.93|92.33|93.79|92.19|94.15|92.55|93.63|92.03|0
1647451200000|2022-03-16 17:20:00|93.67|92.07|93.39|91.79|94.3|92.7|93.19|91.59|0
1647451500000|2022-03-16 17:25:00|93.35|91.75|93.59|91.99|93.88|92.28|93.31|91.71|0
1647451800000|2022-03-16 17:30:00|93.55|91.95|92.8|91.2|93.55|91.95|92.48|90.88|0
1647452100000|2022-03-16 17:35:00|92.91|91.31|92.99|91.39|93.23|91.63|92.44|90.84|0
1647452400000|2022-03-16 17:40:00|93.03|91.43|93.24|91.64|93.82|92.22|92.91|91.31|0
1647452700000|2022-03-16 17:45:00|93.26|91.66|92.98|91.38|93.54|91.94|92.91|91.31|0
1647453000000|2022-03-16 17:50:00|93.02|91.42|92.81|91.21|93.48|91.88|92.71|91.11|0
1647453300000|2022-03-16 17:55:00|92.75|91.15|92.61|91.01|92.9|91.3|92.16|90.56|0
1647453600000|2022-03-16 18:00:00|93.89|92.29|96.17|94.57|96.33|94.73|92.65|91.05|0
1647453900000|2022-03-16 18:05:00|96.15|94.55|98.67|97.07|98.67|97.07|95.52|93.92|0
1647454200000|2022-03-16 18:10:00|98.86|97.26|99.82|98.22|99.9|98.3|93.28|91.68|0
1647454500000|2022-03-16 18:15:00|99.86|98.26|97.2|95.6|100.11|98.51|97.08|95.48|0
1647454800000|2022-03-16 18:20:00|97.04|95.44|99.64|98.04|99.81|98.21|96.87|95.27|0
1647455100000|2022-03-16 18:25:00|99.77|98.17|100.21|98.61|100.44|98.84|98.27|96.67|0
1647455400000|2022-03-16 18:30:00|100.5|98.9|101.8|100.2|102.91|101.31|100.44|98.84|0
1647455700000|2022-03-16 18:35:00|101.75|100.15|98.04|96.44|102.7|101.1|98.04|96.44|0
1647456000000|2022-03-16 18:40:00|98.14|96.54|95.67|94.07|98.41|96.81|95.12|93.52|0
1647456300000|2022-03-16 18:45:00|95.64|94.04|95.32|93.72|96.5|94.9|94.16|92.56|0
1647456600000|2022-03-16 18:50:00|95.22|93.62|93.43|91.83|96.39|94.79|93.25|91.65|0
1647456900000|2022-03-16 18:55:00|93.39|91.79|93.9|92.3|93.98|92.38|91.54|89.94|0
1647457200000|2022-03-16 19:00:00|93.48|91.88|92.71|91.11|94.74|93.14|92.36|90.76|0
1647457500000|2022-03-16 19:05:00|92.63|91.03|93.5|91.9|94.38|92.78|91.46|89.86|0
1647457800000|2022-03-16 19:10:00|93.62|92.02|92.31|90.71|93.94|92.34|92.24|90.64|0
1647458100000|2022-03-16 19:15:00|92.18|90.58|90.47|88.87|93.22|91.62|90.45|88.85|0
1647458400000|2022-03-16 19:20:00|90.43|88.83|89.45|87.85|90.64|89.04|88.99|87.39|0
1647458700000|2022-03-16 19:25:00|89.35|87.75|87.01|85.41|89.35|87.75|1|0|0
1647459000000|2022-03-16 19:30:00|86.96|85.36|87.88|86.28|88.64|87.04|86.94|85.34|0
1647459300000|2022-03-16 19:35:00|87.92|86.32|87.31|85.71|88.41|86.81|87.31|85.71|0
1647459600000|2022-03-16 19:40:00|87.46|85.86|87.65|86.05|88.07|86.47|87.12|85.52|0
1647459900000|2022-03-16 19:45:00|87.69|86.09|85.74|84.14|87.91|86.31|85.7|84.1|0
1647460200000|2022-03-16 19:50:00|85.72|84.12|85.24|83.64|86.32|84.72|83.63|82.03|0
1647460500000|2022-03-16 19:55:00|85.21|83.61|83.2|81.6|85.65|84.05|83.2|81.6|0
1647460800000|2022-03-16 20:00:00|83.34|81.74|83.99|82.39|84.07|82.47|83.16|81.56|0
1647461100000|2022-03-16 20:05:00|83.96|82.36|83.7|82.1|83.99|82.39|83.7|82.1|0
1647461400000|2022-03-16 20:10:00|83.74|82.14|83.44|81.84|83.74|82.14|82.82|81.22|0
1647461700000|2022-03-16 20:15:00|83.68|81.68|82.53|80.53|83.68|81.68|82.21|80.21|0
1647462000000|2022-03-16 20:20:00|82.49|80.49|81.88|79.88|82.63|80.63|81.88|79.88|0
1647462300000|2022-03-16 20:25:00|81.9|79.9|81.92|79.92|82.26|80.26|81.88|79.88|0
1647462600000|2022-03-16 20:30:00|81.9|79.9|81.74|79.74|82.04|80.04|81.7|79.7|0
1647462900000|2022-03-16 20:35:00|81.7|79.7|81.79|79.79|81.84|79.84|81.63|79.63|0
1647463200000|2022-03-16 20:40:00|81.81|79.81|81.1|79.1|81.81|79.81|81.03|79.03|0
1647463500000|2022-03-16 20:45:00|81.13|79.13|81.7|79.7|81.77|79.77|81.1|79.1|0
1647463800000|2022-03-16 20:50:00|81.73|79.73|81.75|79.75|81.8|79.8|81.31|79.31|0
1647464100000|2022-03-16 20:55:00|81.8|79.8|81.68|79.68|81.82|79.82|81.52|79.52|0
1647464400000|2022-03-16 21:00:00|81.66|79.66|81.79|79.79|81.87|79.87|81.66|79.66|0
1647464700000|2022-03-16 21:05:00|81.81|79.81|81.86|79.86|81.93|79.93|81.79|79.79|0
1647465000000|2022-03-16 21:10:00|81.9|79.9|81.95|79.95|82|80|81.88|79.88|0
1647465300000|2022-03-16 21:15:00|81.96|79.96|82.06|80.06|82.08|80.08|81.96|79.96|0
1647465600000|2022-03-16 21:20:00|82.05|80.05|82.12|80.12|82.18|80.18|82.05|80.05|0
1647465900000|2022-03-16 21:25:00|82.09|80.09|81.98|79.98|82.14|80.14|81.95|79.95|0
1647466200000|2022-03-16 21:30:00|81.97|79.97|81.96|79.96|82|80|81.94|79.94|0
1647466500000|2022-03-16 21:35:00|81.97|79.97|81.97|79.97|81.99|79.99|81.94|79.94|0
1647466800000|2022-03-16 21:40:00|81.96|79.96|81.77|79.77|81.96|79.96|81.77|79.77|0
1647467100000|2022-03-16 21:45:00|81.76|79.76|81.91|79.91|81.92|79.92|81.72|79.72|0
1647467400000|2022-03-16 21:50:00|81.83|79.83|81.85|79.85|81.93|79.93|81.83|79.83|0
1647467700000|2022-03-16 21:55:00|81.8|79.8|81.89|79.89|81.89|79.89|81.79|79.79|0
1647468000000|2022-03-16 22:00:00|82|80|82.45|80.45|82.52|80.52|81.97|79.97|0
1647468300000|2022-03-16 22:05:00|82.39|80.39|82.41|80.41|82.62|80.62|82.3|80.3|0
1647468600000|2022-03-16 22:10:00|82.44|80.44|82.8|80.8|82.8|80.8|82.37|80.37|0
1647468900000|2022-03-16 22:15:00|82.76|80.76|82.87|80.87|82.87|80.87|82.69|80.69|0
1647469200000|2022-03-16 22:20:00|82.91|80.91|83.12|81.12|83.19|81.19|82.87|80.87|0
1647469500000|2022-03-16 22:25:00|83.19|81.19|83.05|81.05|83.37|81.37|83.05|81.05|0
1647469800000|2022-03-16 22:30:00|82.97|80.97|83.19|81.19|83.44|81.44|82.97|80.97|0
1647470100000|2022-03-16 22:35:00|83.22|81.22|83.01|81.01|83.26|81.26|82.99|80.99|0
1647470400000|2022-03-16 22:40:00|83.02|81.02|83|81|83.02|81.02|82.82|80.82|0
1647470700000|2022-03-16 22:45:00|82.97|80.97|82.93|80.93|83.02|81.02|82.89|80.89|0
1647471000000|2022-03-16 22:50:00|82.96|80.96|82.93|80.93|83.07|81.07|82.86|80.86|0
1647471300000|2022-03-16 22:55:00|82.95|80.95|82.89|80.89|83|81|82.82|80.82|0
1647471600000|2022-03-16 23:00:00|82.92|80.92|82.96|80.96|83.14|81.14|82.46|80.46|0
1647471900000|2022-03-16 23:05:00|83.01|81.01|83.32|81.32|83.32|81.32|82.98|80.98|0
1647472200000|2022-03-16 23:10:00|83.33|81.33|83.39|81.39|83.53|81.53|83.28|81.28|0
1647472500000|2022-03-16 23:15:00|83.35|81.35|83.2|81.2|83.51|81.51|83.17|81.17|0
1647472800000|2022-03-16 23:20:00|83.24|81.24|83.31|81.31|83.35|81.35|83.19|81.19|0
1647473100000|2022-03-16 23:25:00|83.27|81.27|83.02|81.02|83.27|81.27|82.95|80.95|0
1647473400000|2022-03-16 23:30:00|82.98|80.98|82.95|80.95|83.09|81.09|82.88|80.88|0
1647473700000|2022-03-16 23:35:00|82.91|80.91|83.23|81.23|83.25|81.25|82.87|80.87|0
1647474000000|2022-03-16 23:40:00|83.25|81.25|83.01|81.01|83.25|81.25|82.96|80.96|0
1647474300000|2022-03-16 23:45:00|83.03|81.03|82.8|80.8|83.08|81.08|82.76|80.76|0
1647474600000|2022-03-16 23:50:00|82.81|80.81|82.44|80.44|82.85|80.85|82.29|80.29|0
1647474900000|2022-03-16 23:55:00|82.42|80.42|82.36|80.36|82.58|80.58|82.22|80.22|0
1647475200000|2022-03-17 00:00:00|82.4|80.4|82.68|80.68|82.97|80.97|82.26|80.26|0
1647475500000|2022-03-17 00:05:00|82.65|80.65|82.47|80.47|83.07|81.07|82.39|80.39|0
1647475800000|2022-03-17 00:10:00|82.43|80.43|82.61|80.61|82.7|80.7|82.18|80.18|0
1647476100000|2022-03-17 00:15:00|82.48|80.48|82.46|80.46|82.78|80.78|82.32|80.32|0
1647476400000|2022-03-17 00:20:00|82.39|80.39|82.46|80.46|82.64|80.64|82.3|80.3|0
1647476700000|2022-03-17 00:25:00|82.48|80.48|82.56|80.56|82.6|80.6|82.1|80.1|0
1647477000000|2022-03-17 00:30:00|82.42|80.42|82.56|80.56|82.6|80.6|82.24|80.24|0
1647477300000|2022-03-17 00:35:00|82.54|80.54|82.4|80.4|82.63|80.63|82.31|80.31|0
1647477600000|2022-03-17 00:40:00|82.42|80.42|82.52|80.52|82.58|80.58|82.27|80.27|0
1647477900000|2022-03-17 00:45:00|82.5|80.5|82.36|80.36|82.52|80.52|82.31|80.31|0
1647478200000|2022-03-17 00:50:00|82.38|80.38|82.29|80.29|82.39|80.39|81.95|79.95|0
1647478500000|2022-03-17 00:55:00|82.2|80.2|82.27|80.27|82.37|80.37|82.2|80.2|0
1647478800000|2022-03-17 01:00:00|82.23|80.23|82.39|80.39|82.51|80.51|82.23|80.23|0
1647479100000|2022-03-17 01:05:00|82.41|80.41|82.69|80.69|82.91|80.91|82.32|80.32|0
1647479400000|2022-03-17 01:10:00|82.64|80.64|82.99|80.99|83.03|81.03|82.62|80.62|0
1647479700000|2022-03-17 01:15:00|83.01|81.01|82.97|80.97|83.26|81.26|82.79|80.79|0
1647480000000|2022-03-17 01:20:00|82.96|80.96|83.22|81.22|83.26|81.26|82.76|80.76|0
1647480300000|2022-03-17 01:25:00|83.29|81.29|83.98|81.98|83.98|81.98|83.22|81.22|0
1647480600000|2022-03-17 01:30:00|83.94|81.94|83.58|81.58|84.05|82.05|83.4|81.4|0
1647480900000|2022-03-17 01:35:00|83.6|81.6|84.7|82.7|84.74|82.74|83.58|81.58|0
1647481200000|2022-03-17 01:40:00|84.78|82.78|84.37|82.37|84.81|82.81|84.16|82.16|0
1647481500000|2022-03-17 01:45:00|84.36|82.36|84.66|82.66|84.66|82.66|84.23|82.23|0
1647481800000|2022-03-17 01:50:00|84.63|82.63|85.32|83.32|85.51|83.51|84.61|82.61|0
1647482100000|2022-03-17 01:55:00|85.3|83.3|84.7|82.7|85.4|83.4|84.5|82.5|0
1647482400000|2022-03-17 02:00:00|84.68|82.68|85.11|83.11|85.29|83.29|84.51|82.51|0
1647482700000|2022-03-17 02:05:00|85.07|83.07|85.16|83.16|85.33|83.33|85.03|83.03|0
1647483000000|2022-03-17 02:10:00|85.12|83.12|84.77|82.77|85.27|83.27|84.41|82.41|0
1647483300000|2022-03-17 02:15:00|84.74|82.74|84.88|82.88|85.1|83.1|84.66|82.66|0
1647483600000|2022-03-17 02:20:00|84.86|82.86|84.51|82.51|84.88|82.88|84.46|82.46|0
1647483900000|2022-03-17 02:25:00|84.5|82.5|84.68|82.68|84.88|82.88|84.24|82.24|0
1647484200000|2022-03-17 02:30:00|84.71|82.71|84.95|82.95|84.99|82.99|84.62|82.62|0
1647484500000|2022-03-17 02:35:00|84.93|82.93|84.98|82.98|85.09|83.09|84.82|82.82|0
1647484800000|2022-03-17 02:40:00|85|83|85.2|83.2|85.35|83.35|84.91|82.91|0
1647485100000|2022-03-17 02:45:00|85.18|83.18|85.11|83.11|85.35|83.35|85.05|83.05|0
1647485400000|2022-03-17 02:50:00|85.09|83.09|84.68|82.68|85.09|83.09|84.47|82.47|0
1647485700000|2022-03-17 02:55:00|84.7|82.7|84.96|82.96|85.19|83.19|84.65|82.65|0
1647486000000|2022-03-17 03:00:00|84.97|82.97|85.26|83.26|85.34|83.34|84.97|82.97|0
1647486300000|2022-03-17 03:05:00|85.25|83.25|85.45|83.45|85.45|83.45|85.15|83.15|0
1647486600000|2022-03-17 03:10:00|85.39|83.39|85.39|83.39|85.67|83.67|85.33|83.33|0
1647486900000|2022-03-17 03:15:00|85.41|83.41|85.88|83.88|85.92|83.92|85.26|83.26|0
1647487200000|2022-03-17 03:20:00|85.9|83.9|85.48|83.48|85.96|83.96|85.44|83.44|0
1647487500000|2022-03-17 03:25:00|85.44|83.44|85.11|83.11|85.62|83.62|85.11|83.11|0
1647487800000|2022-03-17 03:30:00|85.07|83.07|85.12|83.12|85.31|83.31|85.05|83.05|0
1647488100000|2022-03-17 03:35:00|85.1|83.1|84.74|82.74|85.18|83.18|84.7|82.7|0
1647488400000|2022-03-17 03:40:00|84.76|82.76|85.19|83.19|85.25|83.25|84.76|82.76|0
1647488700000|2022-03-17 03:45:00|85.21|83.21|85.43|83.43|85.54|83.54|85.14|83.14|0
1647489000000|2022-03-17 03:50:00|85.47|83.47|85.43|83.43|85.59|83.59|85.35|83.35|0
1647489300000|2022-03-17 03:55:00|85.46|83.46|85.15|83.15|85.57|83.57|85.15|83.15|0
1647489600000|2022-03-17 04:00:00|85.19|83.19|87.01|85.01|87.25|85.25|85.15|83.15|0
1647489900000|2022-03-17 04:05:00|86.99|84.99|86.82|84.82|87.03|85.03|86.77|84.77|0
1647490200000|2022-03-17 04:10:00|86.69|84.69|86.69|84.69|86.77|84.77|86.62|84.62|0
1647490500000|2022-03-17 04:15:00|86.73|84.73|86.54|84.54|86.73|84.73|86.54|84.54|0
1647490800000|2022-03-17 04:20:00|86.56|84.56|86.72|84.72|86.91|84.91|86.39|84.39|0
1647491100000|2022-03-17 04:25:00|86.76|84.76|86.78|84.78|86.98|84.98|86.76|84.76|0
1647491400000|2022-03-17 04:30:00|86.76|84.76|86.02|84.02|86.83|84.83|85.78|83.78|0
1647491700000|2022-03-17 04:35:00|85.98|83.98|86.31|84.31|86.31|84.31|85.93|83.93|0
1647492000000|2022-03-17 04:40:00|86.27|84.27|85.98|83.98|86.31|84.31|85.9|83.9|0
1647492300000|2022-03-17 04:45:00|85.94|83.94|86.12|84.12|86.12|84.12|85.94|83.94|0
1647492600000|2022-03-17 04:50:00|86.16|84.16|85.79|83.79|86.16|84.16|85.71|83.71|0
1647492900000|2022-03-17 04:55:00|85.75|83.75|85.91|83.91|85.91|83.91|85.7|83.7|0
1647493200000|2022-03-17 05:00:00|85.93|83.93|86.22|84.22|86.37|84.37|85.77|83.77|0
1647493500000|2022-03-17 05:05:00|86.19|84.19|86.26|84.26|86.41|84.41|86.11|84.11|0
1647493800000|2022-03-17 05:10:00|86.24|84.24|85.49|83.49|86.33|84.33|85.41|83.41|0
1647494100000|2022-03-17 05:15:00|85.52|83.52|85.45|83.45|85.92|83.92|85.41|83.41|0
1647494400000|2022-03-17 05:20:00|85.41|83.41|86.03|84.03|86.18|84.18|85.3|83.3|0
1647494700000|2022-03-17 05:25:00|86.05|84.05|88.15|86.15|88.23|86.23|86.05|84.05|0
1647495000000|2022-03-17 05:30:00|88.19|86.19|88.07|86.07|88.26|86.26|87.89|85.89|0
1647495300000|2022-03-17 05:35:00|88.11|86.11|87.96|85.96|88.35|86.35|87.92|85.92|0
1647495600000|2022-03-17 05:40:00|88|86|87.74|85.74|88.26|86.26|87.62|85.62|0
1647495900000|2022-03-17 05:45:00|87.77|85.77|87.88|85.88|87.99|85.99|87.7|85.7|0
1647496200000|2022-03-17 05:50:00|87.84|85.84|87.95|85.95|87.99|85.99|87.68|85.68|0
1647496500000|2022-03-17 05:55:00|87.97|85.97|87.99|85.99|88.19|86.19|87.8|85.8|0
1647496800000|2022-03-17 06:00:00|87.95|85.95|87.95|85.95|88.16|86.16|87.43|85.43|0
1647497100000|2022-03-17 06:05:00|87.97|85.97|87.56|85.56|87.97|85.97|87.56|85.56|0
1647497400000|2022-03-17 06:10:00|87.58|85.58|87.85|85.85|87.98|85.98|87.46|85.46|0
1647497700000|2022-03-17 06:15:00|87.83|85.83|87.74|85.74|88.02|86.02|87.7|85.7|0
1647498000000|2022-03-17 06:20:00|87.72|85.72|87.16|85.16|87.85|85.85|87.16|85.16|0
1647498300000|2022-03-17 06:25:00|87.22|85.22|87.31|85.31|87.49|85.49|87.12|85.12|0
1647498600000|2022-03-17 06:30:00|87.29|85.29|87.23|85.23|87.64|85.64|87.16|85.16|0
1647498900000|2022-03-17 06:35:00|87.25|85.25|87.12|85.12|87.27|85.27|87.01|85.01|0
1647499200000|2022-03-17 06:40:00|87.1|85.1|86.81|84.81|87.12|85.12|86.51|84.51|0
1647499500000|2022-03-17 06:45:00|86.79|84.79|86.64|84.64|86.95|84.95|86.64|84.64|0
1647499800000|2022-03-17 06:50:00|86.66|84.66|86.64|84.64|86.75|84.75|86.4|84.4|0
1647500100000|2022-03-17 06:55:00|86.62|84.62|86.23|84.23|86.65|84.65|85.98|83.98|0
1647500400000|2022-03-17 07:00:00|86.18|84.18|86.12|84.12|86.74|84.74|86.09|84.09|0
1647500700000|2022-03-17 07:05:00|85.81|84.21|83.86|82.26|85.83|84.23|83.23|81.63|0
1647501000000|2022-03-17 07:10:00|83.93|82.33|84.47|82.87|84.49|82.89|83.93|82.33|0
1647501300000|2022-03-17 07:15:00|84.43|82.83|85.41|83.81|85.41|83.81|84.36|82.76|0
1647501600000|2022-03-17 07:20:00|85.49|83.89|85.45|83.85|85.63|84.03|85.3|83.7|0
1647501900000|2022-03-17 07:25:00|85.43|83.83|85.76|84.16|85.78|84.18|85.39|83.79|0
1647502200000|2022-03-17 07:30:00|85.74|84.14|86.43|84.83|86.47|84.87|85.55|83.95|0
1647502500000|2022-03-17 07:35:00|86.47|84.87|86.25|84.65|86.84|85.24|86.25|84.65|0
1647502800000|2022-03-17 07:40:00|86.21|84.61|86.61|85.01|86.95|85.35|86.21|84.61|0
1647503100000|2022-03-17 07:45:00|86.58|84.98|85.8|84.2|86.76|85.16|85.8|84.2|0
1647503400000|2022-03-17 07:50:00|85.88|84.28|85.18|83.58|85.91|84.31|85.03|83.43|0
1647503700000|2022-03-17 07:55:00|85.11|83.51|85.09|83.49|85.43|83.83|84.89|83.29|0
1647504000000|2022-03-17 08:00:00|84.96|83.36|85|83.4|86.78|85.18|84.85|83.25|0
1647504300000|2022-03-17 08:05:00|85.04|83.44|85.87|84.27|86.28|84.68|84.93|83.33|0
1647504600000|2022-03-17 08:10:00|85.8|84.2|85.94|84.34|86.16|84.56|85.71|84.11|0
1647504900000|2022-03-17 08:15:00|85.91|84.31|85.61|84.01|86.09|84.49|85.54|83.94|0
1647505200000|2022-03-17 08:20:00|85.5|83.9|85.74|84.14|86.09|84.49|85.46|83.86|0
1647505500000|2022-03-17 08:25:00|85.72|84.12|85.46|83.86|85.72|84.12|85.03|83.43|0
1647505800000|2022-03-17 08:30:00|85.44|83.84|85.88|84.28|85.9|84.3|85.13|83.53|0
1647506100000|2022-03-17 08:35:00|85.61|84.01|86.1|84.5|86.23|84.63|85.61|84.01|0
1647506400000|2022-03-17 08:40:00|86.12|84.52|86.19|84.59|86.59|84.99|85.89|84.29|0
1647506700000|2022-03-17 08:45:00|86.17|84.57|86.15|84.55|86.17|84.57|85.58|83.98|0
1647507000000|2022-03-17 08:50:00|86.26|84.66|86.63|85.03|86.72|85.12|85.95|84.35|0
1647507300000|2022-03-17 08:55:00|86.66|85.06|86.48|84.88|87.09|85.49|86.26|84.66|0
1647507600000|2022-03-17 09:00:00|86.44|84.84|86.4|84.8|86.44|84.84|86.07|84.47|0
1647507900000|2022-03-17 09:05:00|86.44|84.84|86.68|85.08|86.9|85.3|86.38|84.78|0
1647508200000|2022-03-17 09:10:00|86.66|85.06|86.88|85.28|87.1|85.5|86.54|84.94|0
1647508500000|2022-03-17 09:15:00|86.86|85.26|87.1|85.5|87.17|85.57|86.54|84.94|0
1647508800000|2022-03-17 09:20:00|87.17|85.57|86.8|85.2|87.39|85.79|86.69|85.09|0
1647509100000|2022-03-17 09:25:00|86.83|85.23|86.5|84.9|86.93|85.33|86.39|84.79|0
1647509400000|2022-03-17 09:30:00|86.48|84.88|87.16|85.56|87.16|85.56|86.48|84.88|0
1647509700000|2022-03-17 09:35:00|87.2|85.6|87.5|85.9|87.78|86.18|87.2|85.6|0
1647510000000|2022-03-17 09:40:00|87.46|85.86|87.51|85.91|87.68|86.08|87.23|85.63|0
1647510300000|2022-03-17 09:45:00|87.46|85.86|87.57|85.97|87.64|86.04|87.31|85.71|0
1647510600000|2022-03-17 09:50:00|87.55|85.95|87.3|85.7|87.71|86.11|87.16|85.56|0
1647510900000|2022-03-17 09:55:00|87.27|85.67|86.89|85.29|87.27|85.67|86.82|85.22|0
1647511200000|2022-03-17 10:00:00|86.97|85.37|88.68|87.08|89.48|87.88|86.72|85.12|0
1647511500000|2022-03-17 10:05:00|88.76|87.16|89.4|87.8|89.78|88.18|88.7|87.1|0
1647511800000|2022-03-17 10:10:00|89.5|87.9|88.94|87.34|89.67|88.07|88.68|87.08|0
1647512100000|2022-03-17 10:15:00|88.9|87.3|88.32|86.72|89.24|87.64|88.18|86.58|0
1647512400000|2022-03-17 10:20:00|88.33|86.73|87.88|86.28|88.6|87|87.69|86.09|0
1647512700000|2022-03-17 10:25:00|87.77|86.17|87.95|86.35|88.31|86.71|87.73|86.13|0
1647513000000|2022-03-17 10:30:00|87.94|86.34|87.47|85.87|88.07|86.47|87.32|85.72|0
1647513300000|2022-03-17 10:35:00|87.52|85.92|87.61|86.01|88.21|86.61|87.46|85.86|0
1647513600000|2022-03-17 10:40:00|87.67|86.07|87.52|85.92|88.02|86.42|87.5|85.9|0
1647513900000|2022-03-17 10:45:00|87.54|85.94|87.31|85.71|87.87|86.27|87.31|85.71|0
1647514200000|2022-03-17 10:50:00|87.23|85.63|87.42|85.82|87.72|86.12|87.23|85.63|0
1647514500000|2022-03-17 10:55:00|87.46|85.86|86.82|85.22|87.61|86.01|86.78|85.18|0
1647514800000|2022-03-17 11:00:00|86.78|85.18|86.45|84.85|87.12|85.52|86.41|84.81|0
1647515100000|2022-03-17 11:05:00|86.41|84.81|86.41|84.81|86.63|85.03|86.15|84.55|0
1647515400000|2022-03-17 11:10:00|86.37|84.77|86.56|84.96|86.7|85.1|86.37|84.77|0
1647515700000|2022-03-17 11:15:00|86.54|84.94|86.23|84.63|86.63|85.03|84.43|82.83|0
1647516000000|2022-03-17 11:20:00|86.21|84.61|86.47|84.87|86.69|85.09|86.14|84.54|0
1647516300000|2022-03-17 11:25:00|86.49|84.89|86.65|85.05|86.99|85.39|86.39|84.79|0
1647516600000|2022-03-17 11:30:00|86.67|85.07|86.65|85.05|86.8|85.2|86.37|84.77|0
1647516900000|2022-03-17 11:35:00|86.67|85.07|87.21|85.61|87.21|85.61|86.54|84.94|0
1647517200000|2022-03-17 11:40:00|87.17|85.57|87.32|85.72|87.51|85.91|86.98|85.38|0
1647517500000|2022-03-17 11:45:00|87.34|85.74|87.2|85.6|87.47|85.87|86.91|85.31|0
1647517800000|2022-03-17 11:50:00|87.17|85.57|86.79|85.19|87.28|85.68|86.72|85.12|0
1647518100000|2022-03-17 11:55:00|86.83|85.23|86.62|85.02|86.9|85.3|86.27|84.67|0
1647518400000|2022-03-17 12:00:00|86.68|85.08|85.97|84.37|87.03|85.43|85.55|83.95|0
1647518700000|2022-03-17 12:05:00|85.93|84.33|86.08|84.48|86.25|84.65|85.53|83.93|0
1647519000000|2022-03-17 12:10:00|86.15|84.55|86.48|84.88|86.63|85.03|86.15|84.55|0
1647519300000|2022-03-17 12:15:00|86.52|84.92|86.93|85.33|87.04|85.44|86.41|84.81|0
1647519600000|2022-03-17 12:20:00|87.04|85.44|87.23|85.63|87.26|85.66|86.93|85.33|0
1647519900000|2022-03-17 12:25:00|87.21|85.61|87.09|85.49|87.21|85.61|86.93|85.33|0
1647520200000|2022-03-17 12:30:00|87.02|85.42|87.09|85.49|87.22|85.62|86.5|84.9|0
1647520500000|2022-03-17 12:35:00|86.96|85.36|87.07|85.47|87.07|85.47|86.81|85.21|0
1647520800000|2022-03-17 12:40:00|87.03|85.43|87.7|86.1|87.82|86.22|86.83|85.23|0
1647521100000|2022-03-17 12:45:00|87.67|86.07|87.23|85.63|87.67|86.07|87.1|85.5|0
1647521400000|2022-03-17 12:50:00|87.25|85.65|87.59|85.99|87.93|86.33|87.25|85.65|0
1647521700000|2022-03-17 12:55:00|87.62|86.02|87.4|85.8|88.23|86.63|87.38|85.78|0
1647522000000|2022-03-17 13:00:00|87.43|85.83|87.81|86.21|87.81|86.21|87.36|85.76|0
1647522300000|2022-03-17 13:05:00|87.83|86.23|87.58|85.98|87.85|86.25|87.47|85.87|0
1647522600000|2022-03-17 13:10:00|87.62|86.02|87.5|85.9|87.84|86.24|87.47|85.87|0
1647522900000|2022-03-17 13:15:00|87.54|85.94|87.56|85.96|87.61|86.01|87.32|85.72|0
1647523200000|2022-03-17 13:20:00|87.58|85.98|87.42|85.82|87.61|86.01|87.39|85.79|0
1647523500000|2022-03-17 13:25:00|87.39|85.79|87.67|86.07|87.67|86.07|87.27|85.67|0
1647523800000|2022-03-17 13:30:00|87.46|85.86|86.82|85.22|88.1|86.5|86.6|85|0
1647524100000|2022-03-17 13:35:00|86.78|85.18|86.48|84.88|87.98|86.38|86.45|84.85|0
1647524400000|2022-03-17 13:40:00|86.41|84.81|86.26|84.66|87.04|85.44|86.22|84.62|0
1647524700000|2022-03-17 13:45:00|86.3|84.7|85.78|84.18|86.3|84.7|84.64|83.04|0
1647525000000|2022-03-17 13:50:00|85.93|84.33|85.67|84.07|86|84.4|85.01|83.41|0
1647525300000|2022-03-17 13:55:00|85.48|83.88|83.66|82.06|85.7|84.1|83.66|82.06|0
1647525600000|2022-03-17 14:00:00|83.73|82.13|83.37|81.77|84.13|82.53|83.26|81.66|0
1647525900000|2022-03-17 14:05:00|83.3|81.7|82.84|81.24|85.01|83.41|82.07|80.47|0
1647526200000|2022-03-17 14:10:00|82.95|81.35|83.73|82.13|83.88|82.28|82.8|81.2|0
1647526500000|2022-03-17 14:15:00|83.62|82.02|82.51|80.91|84.09|82.49|82.51|80.91|0
1647526800000|2022-03-17 14:20:00|82.58|80.98|81.76|80.16|82.62|81.02|81.66|80.06|0
1647527100000|2022-03-17 14:25:00|81.8|80.2|82.08|80.48|82.19|80.59|81.66|80.06|0
1647527400000|2022-03-17 14:30:00|81.97|80.37|82.72|81.12|83.3|81.7|81.9|80.3|0
1647527700000|2022-03-17 14:35:00|81.95|80.35|82.86|81.26|83.51|81.91|81.88|80.28|0
1647528000000|2022-03-17 14:40:00|82.72|81.12|83.4|81.8|83.84|82.24|82.65|81.05|0
1647528300000|2022-03-17 14:45:00|83.44|81.84|84.34|82.74|85.19|83.59|83.08|81.48|0
1647528600000|2022-03-17 14:50:00|84.23|82.63|85.33|83.73|85.52|83.92|84.14|82.54|0
1647528900000|2022-03-17 14:55:00|85.3|83.7|84.45|82.85|85.3|83.7|84.27|82.67|0
1647529200000|2022-03-17 15:00:00|84.49|82.89|86.12|84.52|86.23|84.63|84.16|82.56|0
1647529500000|2022-03-17 15:05:00|83.73|82.13|83.25|81.65|84.47|82.87|83.08|81.48|0
1647529800000|2022-03-17 15:10:00|83.37|81.77|83.8|82.2|83.8|82.2|82.41|80.81|0
1647530100000|2022-03-17 15:15:00|83.78|82.18|82.82|81.22|83.78|82.18|82.69|81.09|0
1647530400000|2022-03-17 15:20:00|82.93|81.33|82.1|80.5|83.05|81.45|82.08|80.48|0
1647530700000|2022-03-17 15:25:00|82.12|80.52|82.45|80.85|82.74|81.14|82.03|80.43|0
1647531000000|2022-03-17 15:30:00|82.49|80.89|82.09|80.49|82.85|81.25|81.85|80.25|0
1647531300000|2022-03-17 15:35:00|82.02|80.42|81.56|79.96|82.38|80.78|81.52|79.92|0
1647531600000|2022-03-17 15:40:00|81.49|79.89|80.98|79.38|82.44|80.84|80.91|79.31|0
1647531900000|2022-03-17 15:45:00|80.94|79.34|82.23|80.63|82.26|80.66|80.94|79.34|0
1647532200000|2022-03-17 15:50:00|82.3|80.7|80.98|79.38|82.41|80.81|80.83|79.23|0
1647532500000|2022-03-17 15:55:00|80.94|79.34|80.96|79.36|81.15|79.55|80.55|78.95|0
1647532800000|2022-03-17 16:00:00|80.83|79.23|80.9|79.3|81.43|79.83|80.76|79.16|0
1647533100000|2022-03-17 16:05:00|80.92|79.32|80.37|78.77|80.94|79.34|80.25|78.65|0
1647533400000|2022-03-17 16:10:00|80.33|78.73|80.54|78.94|80.83|79.23|80.3|78.7|0
1647533700000|2022-03-17 16:15:00|80.51|78.91|80.28|78.68|81.07|79.47|80.28|78.68|0
1647534000000|2022-03-17 16:20:00|80.29|78.69|79.14|77.54|80.29|78.69|79|77.4|0
1647534300000|2022-03-17 16:25:00|79.1|77.5|78.96|77.36|79.35|77.75|78.93|77.33|0
1647534600000|2022-03-17 16:30:00|79.05|77.45|78.99|77.39|79.36|77.76|78.77|77.17|0
1647534900000|2022-03-17 16:35:00|79.12|77.52|78.87|77.27|79.12|77.52|78.85|77.25|0
1647535200000|2022-03-17 16:40:00|78.85|77.25|79.01|77.41|79.41|77.81|78.85|77.25|0
1647535500000|2022-03-17 16:45:00|78.92|77.32|79.23|77.63|79.41|77.81|78.78|77.18|0
1647535800000|2022-03-17 16:50:00|79.16|77.56|78.85|77.25|79.2|77.6|78.74|77.14|0
1647536100000|2022-03-17 16:55:00|78.87|77.27|78.64|77.04|78.99|77.39|78.47|76.87|0
1647536400000|2022-03-17 17:00:00|78.66|77.06|78.74|77.14|79.3|77.7|78.6|77|0
1647536700000|2022-03-17 17:05:00|78.67|77.07|78.98|77.38|79.07|77.47|78.5|76.9|0
1647537000000|2022-03-17 17:10:00|79.01|77.41|78.06|76.46|79.01|77.41|77.34|75.74|0
1647537300000|2022-03-17 17:15:00|77.99|76.39|77.47|75.87|78.3|76.7|77.44|75.84|0
1647537600000|2022-03-17 17:20:00|77.44|75.84|76.96|75.36|77.58|75.98|76.89|75.29|0
1647537900000|2022-03-17 17:25:00|76.91|75.31|76.01|74.41|77.03|75.43|75.97|74.37|0
1647538200000|2022-03-17 17:30:00|75.97|74.37|75.99|74.39|76.17|74.57|75.84|74.24|0
1647538500000|2022-03-17 17:35:00|76|74.4|75.94|74.34|76.17|74.57|75.87|74.27|0
1647538800000|2022-03-17 17:40:00|75.97|74.37|75.18|73.58|75.97|74.37|75|73.4|0
1647539100000|2022-03-17 17:45:00|75.13|73.53|73.59|71.99|75.26|73.66|73.56|71.96|0
1647539400000|2022-03-17 17:50:00|73.56|71.96|73.39|71.79|73.66|72.06|73.1|71.5|0
1647539700000|2022-03-17 17:55:00|73.33|71.73|74.25|72.65|74.69|73.09|73.16|71.56|0
1647540000000|2022-03-17 18:00:00|74.29|72.69|74.52|72.92|74.85|73.25|74.22|72.62|0
1647540300000|2022-03-17 18:05:00|74.49|72.89|74.32|72.72|74.59|72.99|73.97|72.37|0
1647540600000|2022-03-17 18:10:00|74.35|72.75|74.88|73.28|75.15|73.55|74.25|72.65|0
1647540900000|2022-03-17 18:15:00|74.85|73.25|74.88|73.28|74.95|73.35|74.71|73.11|0
1647541200000|2022-03-17 18:20:00|74.85|73.25|75.28|73.68|75.31|73.71|74.64|73.04|0
1647541500000|2022-03-17 18:25:00|75.35|73.75|75.85|74.25|75.85|74.25|74.98|73.38|0
1647541800000|2022-03-17 18:30:00|75.78|74.18|74.94|73.34|75.78|74.18|74.87|73.27|0
1647542100000|2022-03-17 18:35:00|75.04|73.44|75.17|73.57|75.34|73.74|74.77|73.17|0
1647542400000|2022-03-17 18:40:00|75.21|73.61|74.77|73.17|75.44|73.84|74.74|73.14|0
1647542700000|2022-03-17 18:45:00|74.74|73.14|74.43|72.83|75.07|73.47|74.4|72.8|0
1647543000000|2022-03-17 18:50:00|74.37|72.77|74.7|73.1|74.8|73.2|74.3|72.7|0
1647543300000|2022-03-17 18:55:00|74.66|73.06|74.36|72.76|75.03|73.43|74.13|72.53|0
1647543600000|2022-03-17 19:00:00|74.4|72.8|73.83|72.23|74.56|72.96|73.83|72.23|0
1647543900000|2022-03-17 19:05:00|73.9|72.3|74.76|73.16|74.89|73.29|73.83|72.23|0
1647544200000|2022-03-17 19:10:00|74.73|73.13|75.53|73.93|76.07|74.47|74.66|73.06|0
1647544500000|2022-03-17 19:15:00|75.49|73.89|74.85|73.25|75.76|74.16|74.75|73.15|0
1647544800000|2022-03-17 19:20:00|74.82|73.22|75.39|73.79|75.52|73.92|74.79|73.19|0
1647545100000|2022-03-17 19:25:00|75.29|73.69|74.63|73.03|75.29|73.69|74.55|72.95|0
1647545400000|2022-03-17 19:30:00|74.62|73.02|74.75|73.15|75|73.4|74.48|72.88|0
1647545700000|2022-03-17 19:35:00|74.73|73.13|74.51|72.91|74.81|73.21|74.35|72.75|0
1647546000000|2022-03-17 19:40:00|74.45|72.85|73.19|71.59|74.45|72.85|73.16|71.56|0
1647546300000|2022-03-17 19:45:00|73.39|71.79|73.06|71.46|73.42|71.82|72.83|71.23|0
1647546600000|2022-03-17 19:50:00|73.42|71.82|74.28|72.68|76.68|75.08|73.16|71.56|0
1647546900000|2022-03-17 19:55:00|74.34|72.74|73.39|71.79|74.57|72.97|73.29|71.69|0
1647547200000|2022-03-17 20:00:00|72.9|71.3|73.45|71.85|73.45|71.85|72.8|71.2|0
1647547500000|2022-03-17 20:05:00|73.42|71.82|74.09|72.49|74.14|72.54|73.42|71.82|0
1647547800000|2022-03-17 20:10:00|74.07|72.47|74.17|72.57|74.33|72.73|73.94|72.34|0
1647548100000|2022-03-17 20:15:00|74.4|72.4|74.33|72.33|74.5|72.5|74.23|72.23|0
1647548400000|2022-03-17 20:20:00|74.3|72.3|74.33|72.33|74.46|72.46|74.3|72.3|0
1647548700000|2022-03-17 20:25:00|74.3|72.3|75.11|73.11|76.05|74.05|74.3|72.3|0
1647549000000|2022-03-17 20:30:00|75.02|73.02|75.36|73.36|75.46|73.46|74.96|72.96|0
1647549300000|2022-03-17 20:35:00|75.34|73.34|75.87|73.87|76.04|74.04|75.19|73.19|0
1647549600000|2022-03-17 20:40:00|75.89|73.89|76.02|74.02|76.33|74.33|75.72|73.72|0
1647549900000|2022-03-17 20:45:00|75.82|73.82|75.87|73.87|75.9|73.9|75.48|73.48|0
1647550200000|2022-03-17 20:50:00|75.92|73.92|75.82|73.82|76.15|74.15|75.77|73.77|0
1647550500000|2022-03-17 20:55:00|75.78|73.78|75.84|73.84|76.02|74.02|75.78|73.78|0
1647550800000|2022-03-17 21:00:00|75.75|73.75|75.78|73.78|75.84|73.84|75.75|73.75|0
1647551100000|2022-03-17 21:05:00|75.79|73.79|75.67|73.67|75.79|73.79|75.64|73.64|0
1647551400000|2022-03-17 21:10:00|75.69|73.69|75.65|73.65|75.7|73.7|75.64|73.64|0
1647551700000|2022-03-17 21:15:00|75.67|73.67|75.63|73.63|75.69|73.69|75.63|73.63|0
1647552000000|2022-03-17 21:20:00|75.65|73.65|75.71|73.71|75.75|73.75|75.65|73.65|0
1647552300000|2022-03-17 21:25:00|75.72|73.72|75.72|73.72|75.76|73.76|75.68|73.68|0
1647552600000|2022-03-17 21:30:00|75.7|73.7|75.7|73.7|75.72|73.72|75.64|73.64|0
1647552900000|2022-03-17 21:35:00|75.61|73.61|75.61|73.61|75.69|73.69|75.59|73.59|0
1647553200000|2022-03-17 21:40:00|75.6|73.6|75.65|73.65|75.71|73.71|75.6|73.6|0
1647553500000|2022-03-17 21:45:00|75.64|73.64|75.65|73.65|75.65|73.65|75.62|73.62|0
1647553800000|2022-03-17 21:50:00|75.71|73.71|75.69|73.69|75.71|73.71|75.66|73.66|0
1647554100000|2022-03-17 21:55:00|75.68|73.68|75.6|73.6|75.69|73.69|75.6|73.6|0
1647554400000|2022-03-17 22:00:00|75.54|73.54|75.42|73.42|75.81|73.81|75.09|73.09|0
1647554700000|2022-03-17 22:05:00|75.37|73.37|75.63|73.63|75.99|73.99|75.37|73.37|0
1647555000000|2022-03-17 22:10:00|75.67|73.67|76.15|74.15|76.17|74.17|75.38|73.38|0
1647555300000|2022-03-17 22:15:00|76.17|74.17|76.42|74.42|76.47|74.47|75.95|73.95|0
1647555600000|2022-03-17 22:20:00|76.39|74.39|76.18|74.18|76.54|74.54|76.15|74.15|0
1647555900000|2022-03-17 22:25:00|76.15|74.15|76.18|74.18|76.23|74.23|76.15|74.15|0
1647556200000|2022-03-17 22:30:00|76.2|74.2|76.25|74.25|76.27|74.27|76.15|74.15|0
1647556500000|2022-03-17 22:35:00|76.23|74.23|76.24|74.24|76.25|74.25|76.04|74.04|0
1647556800000|2022-03-17 22:40:00|76.23|74.23|76.34|74.34|76.48|74.48|76.11|74.11|0
1647557100000|2022-03-17 22:45:00|76.36|74.36|76.41|74.41|76.55|74.55|76.31|74.31|0
1647557400000|2022-03-17 22:50:00|76.39|74.39|76.24|74.24|76.58|74.58|76.24|74.24|0
1647557700000|2022-03-17 22:55:00|76.26|74.26|76.44|74.44|76.81|74.81|76.2|74.2|0
1647558000000|2022-03-17 23:00:00|76.47|74.47|76.57|74.57|76.74|74.74|76.34|74.34|0
1647558300000|2022-03-17 23:05:00|76.56|74.56|76.52|74.52|76.64|74.64|76.39|74.39|0
1647558600000|2022-03-17 23:10:00|76.54|74.54|76.42|74.42|76.54|74.54|76.33|74.33|0
1647558900000|2022-03-17 23:15:00|76.36|74.36|76.3|74.3|76.47|74.47|76.16|74.16|0
1647559200000|2022-03-17 23:20:00|76.28|74.28|76.31|74.31|76.36|74.36|76.18|74.18|0
1647559500000|2022-03-17 23:25:00|76.29|74.29|76.27|74.27|76.55|74.55|76.19|74.19|0
1647559800000|2022-03-17 23:30:00|76.26|74.26|76.29|74.29|76.42|74.42|76.05|74.05|0
1647560100000|2022-03-17 23:35:00|76.31|74.31|76.19|74.19|76.36|74.36|76.15|74.15|0
1647560400000|2022-03-17 23:40:00|76.15|74.15|76.22|74.22|76.32|74.32|76.12|74.12|0
1647560700000|2022-03-17 23:45:00|76.28|74.28|76.17|74.17|76.35|74.35|76.15|74.15|0
1647561000000|2022-03-17 23:50:00|76.18|74.18|76.15|74.15|76.28|74.28|76.08|74.08|0
1647561300000|2022-03-17 23:55:00|76.18|74.18|76.38|74.38|76.41|74.41|76.11|74.11|0
1647561600000|2022-03-18 00:00:00|76.31|74.31|76.21|74.21|76.58|74.58|76.04|74.04|0
1647561900000|2022-03-18 00:05:00|76.14|74.14|75.5|73.5|76.21|74.21|75.49|73.49|0
1647562200000|2022-03-18 00:10:00|75.43|73.43|75.67|73.67|75.77|73.77|75.28|73.28|0
1647562500000|2022-03-18 00:15:00|75.63|73.63|76|74|76.2|74.2|75.62|73.62|0
1647562800000|2022-03-18 00:20:00|76.03|74.03|75.73|73.73|76.2|74.2|75.71|73.71|0
1647563100000|2022-03-18 00:25:00|75.76|73.76|76.2|74.2|76.23|74.23|75.73|73.73|0
1647563400000|2022-03-18 00:30:00|76.17|74.17|75.93|73.93|76.33|74.33|75.89|73.89|0
1647563700000|2022-03-18 00:35:00|75.96|73.96|76.43|74.43|76.43|74.43|75.86|73.86|0
1647564000000|2022-03-18 00:40:00|76.4|74.4|76.9|74.9|77.01|75.01|76.3|74.3|0
1647564300000|2022-03-18 00:45:00|76.87|74.87|76.99|74.99|77.21|75.21|76.8|74.8|0
1647564600000|2022-03-18 00:50:00|77|75|77.21|75.21|77.24|75.24|77|75|0
1647564900000|2022-03-18 00:55:00|77.17|75.17|77.07|75.07|77.34|75.34|77|75|0
1647565200000|2022-03-18 01:00:00|77|75|77.31|75.31|77.34|75.34|77|75|0
1647565500000|2022-03-18 01:05:00|77.34|75.34|77.32|75.32|77.68|75.68|77.13|75.13|0
1647565800000|2022-03-18 01:10:00|77.36|75.36|77.13|75.13|77.51|75.51|77.1|75.1|0
1647566100000|2022-03-18 01:15:00|77.18|75.18|77.2|75.2|77.32|75.32|77.04|75.04|0
1647566400000|2022-03-18 01:20:00|77.21|75.21|77.08|75.08|77.23|75.23|77.06|75.06|0
1647566700000|2022-03-18 01:25:00|77.09|75.09|77.26|75.26|77.43|75.43|76.99|74.99|0
1647567000000|2022-03-18 01:30:00|77.21|75.21|77.12|75.12|77.35|75.35|77.02|75.02|0
1647567300000|2022-03-18 01:35:00|77.16|75.16|77.19|75.19|77.46|75.46|77.09|75.09|0
1647567600000|2022-03-18 01:40:00|77.21|75.21|77.31|75.31|77.41|75.41|77.05|75.05|0
1647567900000|2022-03-18 01:45:00|77.32|75.32|76.79|74.79|77.32|75.32|76.76|74.76|0
1647568200000|2022-03-18 01:50:00|76.81|74.81|76.94|74.94|77|75|76.77|74.77|0
1647568500000|2022-03-18 01:55:00|76.91|74.91|76.84|74.84|76.98|74.98|76.77|74.77|0
1647568800000|2022-03-18 02:00:00|76.81|74.81|77.04|75.04|77.04|75.04|76.7|74.7|0
1647569100000|2022-03-18 02:05:00|77.08|75.08|77.24|75.24|77.42|75.42|77.08|75.08|0
1647569400000|2022-03-18 02:10:00|77.23|75.23|77.31|75.31|77.45|75.45|77.21|75.21|0
1647569700000|2022-03-18 02:15:00|77.33|75.33|77.27|75.27|77.45|75.45|77.14|75.14|0
1647570000000|2022-03-18 02:20:00|77.26|75.26|78.86|76.86|78.91|76.91|77.24|75.24|0
1647570300000|2022-03-18 02:25:00|78.84|76.84|78.66|76.66|78.84|76.84|78.53|76.53|0
1647570600000|2022-03-18 02:30:00|78.65|76.65|78.59|76.59|78.75|76.75|78.56|76.56|0
1647570900000|2022-03-18 02:35:00|78.58|76.58|78.82|76.82|78.85|76.85|78.54|76.54|0
1647571200000|2022-03-18 02:40:00|78.83|76.83|78.74|76.74|78.83|76.83|78.62|76.62|0
1647571500000|2022-03-18 02:45:00|78.73|76.73|78.76|76.76|78.79|76.79|78.55|76.55|0
1647571800000|2022-03-18 02:50:00|78.78|76.78|78.83|76.83|78.86|76.86|78.69|76.69|0
1647572100000|2022-03-18 02:55:00|78.84|76.84|78.65|76.65|78.86|76.86|78.65|76.65|0
1647572400000|2022-03-18 03:00:00|78.63|76.63|78.72|76.72|78.74|76.74|78.55|76.55|0
1647572700000|2022-03-18 03:05:00|78.7|76.7|78.75|76.75|78.82|76.82|78.68|76.68|0
1647573000000|2022-03-18 03:10:00|78.78|76.78|78.78|76.78|79.1|77.1|78.75|76.75|0
1647573300000|2022-03-18 03:15:00|78.84|76.84|79.02|77.02|79.02|77.02|78.68|76.68|0
1647573600000|2022-03-18 03:20:00|79.04|77.04|79.06|77.06|79.23|77.23|78.81|76.81|0
1647573900000|2022-03-18 03:25:00|79.09|77.09|79.05|77.05|79.12|77.12|78.98|76.98|0
1647574200000|2022-03-18 03:30:00|79.02|77.02|78.91|76.91|79.09|77.09|78.83|76.83|0
1647574500000|2022-03-18 03:35:00|78.93|76.93|79.05|77.05|79.05|77.05|78.81|76.81|0
1647574800000|2022-03-18 03:40:00|79.07|77.07|78.91|76.91|79.07|77.07|78.87|76.87|0
1647575100000|2022-03-18 03:45:00|78.93|76.93|78.8|76.8|78.93|76.93|78.7|76.7|0
1647575400000|2022-03-18 03:50:00|78.73|76.73|78.89|76.89|78.94|76.94|78.73|76.73|0
1647575700000|2022-03-18 03:55:00|78.9|76.9|78.59|76.59|78.94|76.94|78.51|76.51|0
1647576000000|2022-03-18 04:00:00|78.61|76.61|78.59|76.59|78.68|76.68|78.45|76.45|0
1647576300000|2022-03-18 04:05:00|78.57|76.57|78.45|76.45|78.57|76.57|78.31|76.31|0
1647576600000|2022-03-18 04:10:00|78.38|76.38|78.48|76.48|78.55|76.55|78.38|76.38|0
1647576900000|2022-03-18 04:15:00|78.47|76.47|78.62|76.62|78.62|76.62|78.34|76.34|0
1647577200000|2022-03-18 04:20:00|78.65|76.65|78.37|76.37|78.77|76.77|78.36|76.36|0
1647577500000|2022-03-18 04:25:00|78.39|76.39|78.51|76.51|78.58|76.58|78.37|76.37|0
1647577800000|2022-03-18 04:30:00|78.49|76.49|78.42|76.42|78.51|76.51|78.23|76.23|0
1647578100000|2022-03-18 04:35:00|78.4|76.4|78.33|76.33|78.44|76.44|78.3|76.3|0
1647578400000|2022-03-18 04:40:00|78.3|76.3|78.37|76.37|78.38|76.38|78.3|76.3|0
1647578700000|2022-03-18 04:45:00|78.31|76.31|78.5|76.5|78.5|76.5|78.3|76.3|0
1647579000000|2022-03-18 04:50:00|78.47|76.47|78.5|76.5|78.5|76.5|78.47|76.47|0
1647579300000|2022-03-18 04:55:00|78.48|76.48|78.46|76.46|78.5|76.5|78.43|76.43|0
1647579600000|2022-03-18 05:00:00|78.5|76.5|78.43|76.43|78.5|76.5|78.32|76.32|0
1647579900000|2022-03-18 05:05:00|78.46|76.46|78.32|76.32|78.67|76.67|78.12|76.12|0
1647580200000|2022-03-18 05:10:00|78.36|76.36|78.08|76.08|78.42|76.42|78.05|76.05|0
1647580500000|2022-03-18 05:15:00|78.06|76.06|77.96|75.96|78.08|76.08|77.91|75.91|0
1647580800000|2022-03-18 05:20:00|77.94|75.94|77.83|75.83|78.08|76.08|77.8|75.8|0
1647581100000|2022-03-18 05:25:00|77.85|75.85|77.76|75.76|77.94|75.94|77.72|75.72|0
1647581400000|2022-03-18 05:30:00|77.78|75.78|77.69|75.69|78|76|77.69|75.69|0
1647581700000|2022-03-18 05:35:00|77.75|75.75|77.64|75.64|77.81|75.81|77.62|75.62|0
1647582000000|2022-03-18 05:40:00|77.59|75.59|77.45|75.45|77.66|75.66|77.44|75.44|0
1647582300000|2022-03-18 05:45:00|77.38|75.38|77.18|75.18|77.55|75.55|77.14|75.14|0
1647582600000|2022-03-18 05:50:00|77.21|75.21|77.45|75.45|77.45|75.45|77.07|75.07|0
1647582900000|2022-03-18 05:55:00|77.48|75.48|77.28|75.28|77.48|75.48|77.14|75.14|0
1647583200000|2022-03-18 06:00:00|77.23|75.23|76.19|74.19|77.33|75.33|76.19|74.19|0
1647583500000|2022-03-18 06:05:00|76.13|74.13|75.86|73.86|76.16|74.16|75.86|73.86|0
1647583800000|2022-03-18 06:10:00|75.89|73.89|75.55|73.55|75.96|73.96|75.34|73.34|0
1647584100000|2022-03-18 06:15:00|75.54|73.54|75.58|73.58|75.85|73.85|75.54|73.54|0
1647584400000|2022-03-18 06:20:00|75.55|73.55|75.35|73.35|75.82|73.82|75.32|73.32|0
1647584700000|2022-03-18 06:25:00|75.37|73.37|75.51|73.51|75.51|73.51|75.28|73.28|0
1647585000000|2022-03-18 06:30:00|75.41|73.41|75.98|73.98|75.98|73.98|74.95|72.95|0
1647585300000|2022-03-18 06:35:00|76.03|74.03|75.81|73.81|76.11|74.11|75.63|73.63|0
1647585600000|2022-03-18 06:40:00|75.79|73.79|75.88|73.88|75.98|73.98|75.59|73.59|0
1647585900000|2022-03-18 06:45:00|75.89|73.89|76.04|74.04|76.04|74.04|75.86|73.86|0
1647586200000|2022-03-18 06:50:00|76.07|74.07|76.01|74.01|76.31|74.31|75.96|73.96|0
1647586500000|2022-03-18 06:55:00|76.04|74.04|76.04|74.04|76.22|74.22|76|74|0
1647586800000|2022-03-18 07:00:00|76.07|74.07|76.27|74.27|76.44|74.44|75.94|73.94|0
1647587100000|2022-03-18 07:05:00|76.05|74.45|76.24|74.64|76.44|74.84|76.02|74.42|0
1647587400000|2022-03-18 07:10:00|76.27|74.67|76.47|74.87|76.51|74.91|76.1|74.5|0
1647587700000|2022-03-18 07:15:00|76.51|74.91|76.91|75.31|76.91|75.31|76.23|74.63|0
1647588000000|2022-03-18 07:20:00|76.93|75.33|79.49|77.89|79.57|77.97|76|74.4|0
1647588300000|2022-03-18 07:25:00|79.5|77.9|79.26|77.66|79.52|77.92|79.06|77.46|0
1647588600000|2022-03-18 07:30:00|79.19|77.59|78.68|77.08|79.26|77.66|78.68|77.08|0
1647588900000|2022-03-18 07:35:00|78.71|77.11|79.08|77.48|79.12|77.52|78.69|77.09|0
1647589200000|2022-03-18 07:40:00|79.12|77.52|78.62|77.02|79.29|77.69|78.59|76.99|0
1647589500000|2022-03-18 07:45:00|78.6|77|78.5|76.9|78.65|77.05|78.33|76.73|0
1647589800000|2022-03-18 07:50:00|78.53|76.93|78.77|77.17|78.87|77.27|78.19|76.59|0
1647590100000|2022-03-18 07:55:00|78.84|77.24|78.32|76.72|78.87|77.27|78.32|76.72|0
1647590400000|2022-03-18 08:00:00|78.26|76.66|78.92|77.32|79.01|77.41|78.12|76.52|0
1647590700000|2022-03-18 08:05:00|78.94|77.34|78.93|77.33|79.19|77.59|78.71|77.11|0
1647591000000|2022-03-18 08:10:00|78.99|77.39|78.17|76.57|79.02|77.42|76.9|75.3|0
1647591300000|2022-03-18 08:15:00|78.19|76.59|78.85|77.25|78.94|77.34|78.19|76.59|0
1647591600000|2022-03-18 08:20:00|78.8|77.2|78.16|76.56|78.88|77.28|78.13|76.53|0
1647591900000|2022-03-18 08:25:00|78.2|76.6|78.78|77.18|78.78|77.18|78.13|76.53|0
1647592200000|2022-03-18 08:30:00|78.71|77.11|78.56|76.96|79.57|77.97|78.54|76.94|0
1647592500000|2022-03-18 08:35:00|78.44|76.84|78.2|76.6|78.85|77.25|77.99|76.39|0
1647592800000|2022-03-18 08:40:00|78.18|76.58|78.49|76.89|78.81|77.21|78.11|76.51|0
1647593100000|2022-03-18 08:45:00|78.5|76.9|79.77|78.17|79.8|78.2|78.5|76.9|0
1647593400000|2022-03-18 08:50:00|79.79|78.19|79.66|78.06|79.79|78.19|79.56|77.96|0
1647593700000|2022-03-18 08:55:00|79.7|78.1|79.18|77.58|79.8|78.2|79.18|77.58|0
1647594000000|2022-03-18 09:00:00|79.14|77.54|79.42|77.82|79.63|78.03|78.97|77.37|0
1647594300000|2022-03-18 09:05:00|79.45|77.85|79.28|77.68|79.64|78.04|79.17|77.57|0
1647594600000|2022-03-18 09:10:00|79.26|77.66|79.62|78.02|79.69|78.09|79.26|77.66|0
1647594900000|2022-03-18 09:15:00|79.65|78.05|79.88|78.28|80|78.4|79.65|78.05|0
1647595200000|2022-03-18 09:20:00|79.9|78.3|79.82|78.22|80.03|78.43|79.67|78.07|0
1647595500000|2022-03-18 09:25:00|79.89|78.29|79.81|78.21|80.45|78.85|79.67|78.07|0
1647595800000|2022-03-18 09:30:00|79.79|78.19|79.6|78|79.91|78.31|78.91|77.31|0
1647596100000|2022-03-18 09:35:00|79.65|78.05|80.04|78.44|80.1|78.5|79.65|78.05|0
1647596400000|2022-03-18 09:40:00|80.03|78.43|79.82|78.22|80.17|78.57|79.75|78.15|0
1647596700000|2022-03-18 09:45:00|79.8|78.2|80.18|78.58|80.25|78.65|78.78|77.18|0
1647597000000|2022-03-18 09:50:00|80.16|78.56|80.07|78.47|80.25|78.65|80.01|78.41|0
1647597300000|2022-03-18 09:55:00|80.04|78.44|80.09|78.49|80.14|78.54|79.8|78.2|0
1647597600000|2022-03-18 10:00:00|80.07|78.47|79.76|78.16|80.18|78.58|79.76|78.16|0
1647597900000|2022-03-18 10:05:00|79.72|78.12|79.62|78.02|80.1|78.5|79.58|77.98|0
1647598200000|2022-03-18 10:10:00|79.67|78.07|79.89|78.29|80.03|78.43|79.44|77.84|0
1647598500000|2022-03-18 10:15:00|79.88|78.28|80.67|79.07|80.73|79.13|79.86|78.26|0
1647598800000|2022-03-18 10:20:00|80.73|79.13|80.37|78.77|80.73|79.13|80.25|78.65|0
1647599100000|2022-03-18 10:25:00|80.39|78.79|80.23|78.63|80.44|78.84|80.13|78.53|0
1647599400000|2022-03-18 10:30:00|80.2|78.6|80.44|78.84|80.68|79.08|80.2|78.6|0
1647599700000|2022-03-18 10:35:00|80.46|78.86|80.39|78.79|80.56|78.96|80.3|78.7|0
1647600000000|2022-03-18 10:40:00|80.44|78.84|80.71|79.11|80.89|79.29|80.16|78.56|0
1647600300000|2022-03-18 10:45:00|80.64|79.04|80.78|79.18|80.92|79.32|80.57|78.97|0
1647600600000|2022-03-18 10:50:00|80.8|79.2|81.06|79.46|81.24|79.64|80.77|79.17|0
1647600900000|2022-03-18 10:55:00|81.1|79.5|81.29|79.69|81.84|80.24|81.08|79.48|0
1647601200000|2022-03-18 11:00:00|81.33|79.73|81.53|79.93|81.78|80.18|81.33|79.73|0
1647601500000|2022-03-18 11:05:00|81.57|79.97|81.88|80.28|82.2|80.6|81.57|79.97|0
1647601800000|2022-03-18 11:10:00|81.92|80.32|81.99|80.39|82.45|80.85|81.88|80.28|0
1647602100000|2022-03-18 11:15:00|81.95|80.35|81.49|79.89|81.95|80.35|81.49|79.89|0
1647602400000|2022-03-18 11:20:00|81.53|79.93|81.69|80.09|81.81|80.21|81.49|79.89|0
1647602700000|2022-03-18 11:25:00|81.65|80.05|81.88|80.28|82.48|80.88|81.63|80.03|0
1647603000000|2022-03-18 11:30:00|81.89|80.29|81.43|79.83|81.89|80.29|81.43|79.83|0
1647603300000|2022-03-18 11:35:00|81.45|79.85|81.27|79.67|81.66|80.06|81.1|79.5|0
1647603600000|2022-03-18 11:40:00|81.26|79.66|81.06|79.46|81.34|79.74|80.89|79.29|0
1647603900000|2022-03-18 11:45:00|81.1|79.5|81.34|79.74|81.43|79.83|81.06|79.46|0
1647604200000|2022-03-18 11:50:00|81.36|79.76|81.51|79.91|81.62|80.02|81.3|79.7|0
1647604500000|2022-03-18 11:55:00|81.55|79.95|81.93|80.33|81.93|80.33|81.3|79.7|0
1647604800000|2022-03-18 12:00:00|81.86|80.26|81.68|80.08|82.04|80.44|81.58|79.98|0
1647605100000|2022-03-18 12:05:00|81.53|79.93|81.42|79.82|81.68|80.08|81.28|79.68|0
1647605400000|2022-03-18 12:10:00|81.4|79.8|81.26|79.66|81.58|79.98|81.22|79.62|0
1647605700000|2022-03-18 12:15:00|81.24|79.64|81.52|79.92|81.78|80.18|81.19|79.59|0
1647606000000|2022-03-18 12:20:00|81.54|79.94|81.04|79.44|81.57|79.97|80.96|79.36|0
1647606300000|2022-03-18 12:25:00|81.03|79.43|80.8|79.2|81.04|79.44|80.73|79.13|0
1647606600000|2022-03-18 12:30:00|80.82|79.22|81.11|79.51|81.22|79.62|80.82|79.22|0
1647606900000|2022-03-18 12:35:00|81.14|79.54|80.79|79.19|81.18|79.58|80.72|79.12|0
1647607200000|2022-03-18 12:40:00|80.76|79.16|80.41|78.81|80.76|79.16|80.3|78.7|0
1647607500000|2022-03-18 12:45:00|80.44|78.84|80.86|79.26|80.96|79.36|80.44|78.84|0
1647607800000|2022-03-18 12:50:00|80.93|79.33|81.45|79.85|81.88|80.28|80.93|79.33|0
1647608100000|2022-03-18 12:55:00|81.49|79.89|81.1|79.5|81.49|79.89|81.06|79.46|0
1647608400000|2022-03-18 13:00:00|81.12|79.52|81.1|79.5|81.26|79.66|81.06|79.46|0
1647608700000|2022-03-18 13:05:00|81.17|79.57|81.41|79.81|81.52|79.92|81.03|79.43|0
1647609000000|2022-03-18 13:10:00|81.38|79.78|80.79|79.19|81.51|79.91|80.65|79.05|0
1647609300000|2022-03-18 13:15:00|80.83|79.23|80.95|79.35|81|79.4|80.79|79.19|0
1647609600000|2022-03-18 13:20:00|80.93|79.33|80.65|79.05|81.07|79.47|80.65|79.05|0
1647609900000|2022-03-18 13:25:00|80.61|79.01|78.5|76.9|80.61|79.01|78.43|76.83|0
1647610200000|2022-03-18 13:30:00|78.43|76.83|79.15|77.55|79.7|78.1|78.13|76.53|0
1647610500000|2022-03-18 13:35:00|79.25|77.65|78.53|76.93|79.43|77.83|77.38|75.78|0
1647610800000|2022-03-18 13:40:00|78.57|76.97|78.43|76.83|78.94|77.34|78.07|76.47|0
1647611100000|2022-03-18 13:45:00|78.39|76.79|77.51|75.91|78.53|76.93|77.48|75.88|0
1647611400000|2022-03-18 13:50:00|77.54|75.94|78.02|76.42|78.12|76.52|77.04|75.44|0
1647611700000|2022-03-18 13:55:00|77.91|76.31|77.12|75.52|78.15|76.55|77.12|75.52|0
1647612000000|2022-03-18 14:00:00|77|75.4|76.07|74.47|77.47|75.87|75.74|74.14|0
1647612300000|2022-03-18 14:05:00|76.13|74.53|75.8|74.2|76.2|74.6|75.64|74.04|0
1647612600000|2022-03-18 14:10:00|75.73|74.13|74.82|73.22|78.16|76.56|73.97|72.37|0
1647612900000|2022-03-18 14:15:00|74.87|73.27|75.47|73.87|75.8|74.2|74.65|73.05|0
1647613200000|2022-03-18 14:20:00|75.51|73.91|75.36|73.76|75.97|74.37|75.01|73.41|0
1647613500000|2022-03-18 14:25:00|75.37|73.77|75.27|73.67|75.42|73.82|74.97|73.37|0
1647613800000|2022-03-18 14:30:00|75.3|73.7|75.52|73.92|75.66|74.06|74.68|73.08|0
1647614100000|2022-03-18 14:35:00|75.57|73.97|76.45|74.85|76.7|75.1|75.33|73.73|0
1647614400000|2022-03-18 14:40:00|76.5|74.9|75.28|73.68|76.8|75.2|74.88|73.28|0
1647614700000|2022-03-18 14:45:00|75.38|73.78|75.71|74.11|75.71|74.11|74.78|73.18|0
1647615000000|2022-03-18 14:50:00|75.78|74.18|75.28|73.68|76.21|74.61|75.28|73.68|0
1647615300000|2022-03-18 14:55:00|75.34|73.74|74.86|73.26|75.49|73.89|74.68|73.08|0
1647615600000|2022-03-18 15:00:00|74.83|73.23|74.09|72.49|74.98|73.38|74.02|72.42|0
1647615900000|2022-03-18 15:05:00|74.07|72.47|73.82|72.22|74.35|72.75|73.57|71.97|0
1647616200000|2022-03-18 15:10:00|73.81|72.21|74.05|72.45|74.12|72.52|73.37|71.77|0
1647616500000|2022-03-18 15:15:00|74.02|72.42|73.82|72.22|74.54|72.94|73.72|72.12|0
1647616800000|2022-03-18 15:20:00|73.77|72.17|74.41|72.81|74.57|72.97|73.77|72.17|0
1647617100000|2022-03-18 15:25:00|74.28|72.68|74.47|72.87|75|73.4|74.24|72.64|0
1647617400000|2022-03-18 15:30:00|74.5|72.9|73.85|72.25|74.5|72.9|73.68|72.08|0
1647617700000|2022-03-18 15:35:00|73.88|72.28|73.52|71.92|74.11|72.51|72.94|71.34|0
1647618000000|2022-03-18 15:40:00|73.62|72.02|74.1|72.5|74.17|72.57|73.59|71.99|0
1647618300000|2022-03-18 15:45:00|74.04|72.44|74.15|72.55|75.39|73.79|73.58|71.98|0
1647618600000|2022-03-18 15:50:00|74.1|72.5|75.02|73.42|75.02|73.42|73.64|72.04|0
1647618900000|2022-03-18 15:55:00|74.82|73.22|74|72.4|74.82|73.22|73.83|72.23|0
1647619200000|2022-03-18 16:00:00|73.96|72.36|75.06|73.46|75.65|74.05|73.96|72.36|0
1647619500000|2022-03-18 16:05:00|75.02|73.42|75.09|73.49|75.24|73.64|74.76|73.16|0
1647619800000|2022-03-18 16:10:00|75.02|73.42|74.82|73.22|75.15|73.55|74.62|73.02|0
1647620100000|2022-03-18 16:15:00|74.79|73.19|74.49|72.89|74.79|73.19|74.1|72.5|0
1647620400000|2022-03-18 16:20:00|74.52|72.92|74.13|72.53|74.82|73.22|74.1|72.5|0
1647620700000|2022-03-18 16:25:00|74.16|72.56|73.63|72.03|74.66|73.06|73.61|72.01|0
1647621000000|2022-03-18 16:30:00|73.64|72.04|73.41|71.81|73.8|72.2|73.38|71.78|0
1647621300000|2022-03-18 16:35:00|73.38|71.78|73.02|71.42|73.41|71.81|72.99|71.39|0
1647621600000|2022-03-18 16:40:00|73.01|71.41|72.77|71.17|73.06|71.46|72.73|71.13|0
1647621900000|2022-03-18 16:45:00|72.73|71.13|73.34|71.74|73.47|71.87|72.73|71.13|0
1647622200000|2022-03-18 16:50:00|73.28|71.68|73.05|71.45|73.29|71.69|72.92|71.32|0
1647622500000|2022-03-18 16:55:00|73.02|71.42|73.02|71.42|73.18|71.58|72.7|71.1|0
1647622800000|2022-03-18 17:00:00|73|71.4|71.91|70.31|73.65|72.05|71.66|70.06|0
1647623100000|2022-03-18 17:05:00|71.94|70.34|71.37|69.77|72.13|70.53|71.15|69.55|0
1647623400000|2022-03-18 17:10:00|71.42|69.82|72.02|70.42|72.15|70.55|71.37|69.77|0
1647623700000|2022-03-18 17:15:00|71.98|70.38|72.3|70.7|72.3|70.7|71.89|70.29|0
1647624000000|2022-03-18 17:20:00|72.27|70.67|71.85|70.25|72.36|70.76|71.76|70.16|0
1647624300000|2022-03-18 17:25:00|71.89|70.29|71.44|69.84|71.92|70.32|71.41|69.81|0
1647624600000|2022-03-18 17:30:00|71.41|69.81|71.38|69.78|71.72|70.12|71.38|69.78|0
1647624900000|2022-03-18 17:35:00|71.41|69.81|71.63|70.03|71.66|70.06|71.38|69.78|0
1647625200000|2022-03-18 17:40:00|71.69|70.09|71.78|70.18|71.91|70.31|71.66|70.06|0
1647625500000|2022-03-18 17:45:00|71.81|70.21|71.59|69.99|71.85|70.25|71.56|69.96|0
1647625800000|2022-03-18 17:50:00|71.62|70.02|71.65|70.05|71.75|70.15|71.56|69.96|0
1647626100000|2022-03-18 17:55:00|71.72|70.12|71.74|70.14|72|70.4|71.49|69.89|0
1647626400000|2022-03-18 18:00:00|71.71|70.11|71.81|70.21|71.81|70.21|71.59|69.99|0
1647626700000|2022-03-18 18:05:00|71.77|70.17|72.25|70.65|72.35|70.75|71.77|70.17|0
1647627000000|2022-03-18 18:10:00|72.28|70.68|71.71|70.11|72.41|70.81|71.71|70.11|0
1647627300000|2022-03-18 18:15:00|71.72|70.12|71.48|69.88|71.72|70.12|71.2|69.6|0
1647627600000|2022-03-18 18:20:00|71.52|69.92|71.45|69.85|71.77|70.17|71.39|69.79|0
1647627900000|2022-03-18 18:25:00|71.42|69.82|71.54|69.94|71.86|70.26|71.42|69.82|0
1647628200000|2022-03-18 18:30:00|71.51|69.91|71.57|69.97|72.05|70.45|71.45|69.85|0
1647628500000|2022-03-18 18:35:00|71.56|69.96|71.1|69.5|71.57|69.97|70.94|69.34|0
1647628800000|2022-03-18 18:40:00|71.13|69.53|72.62|71.02|72.71|71.11|69.22|67.62|0
1647629100000|2022-03-18 18:45:00|72.65|71.05|72.33|70.73|72.65|71.05|72.2|70.6|0
1647629400000|2022-03-18 18:50:00|72.3|70.7|72.04|70.44|72.3|70.7|71.98|70.38|0
1647629700000|2022-03-18 18:55:00|72.07|70.47|71.91|70.31|72.29|70.69|69.56|67.96|0
1647630000000|2022-03-18 19:00:00|71.94|70.34|70.25|68.65|71.94|70.34|70.19|68.59|0
1647630300000|2022-03-18 19:05:00|70.28|68.68|69.91|68.31|70.35|68.75|69.91|68.31|0
1647630600000|2022-03-18 19:10:00|69.94|68.34|69.72|68.12|70.03|68.43|69.63|68.03|0
1647630900000|2022-03-18 19:15:00|69.75|68.15|69.32|67.72|69.78|68.18|69.32|67.72|0
1647631200000|2022-03-18 19:20:00|69.35|67.75|69.01|67.41|69.44|67.84|68.98|67.38|0
1647631500000|2022-03-18 19:25:00|68.98|67.38|68.87|67.27|68.98|67.38|68.64|67.04|0
1647631800000|2022-03-18 19:30:00|68.89|67.29|68|66.4|68.9|67.3|68|66.4|0
1647632100000|2022-03-18 19:35:00|67.97|66.37|68.84|67.24|70.63|69.03|67.91|66.31|0
1647632400000|2022-03-18 19:40:00|68.74|67.14|67.83|66.23|68.9|67.3|67.8|66.2|0
1647632700000|2022-03-18 19:45:00|67.86|66.26|67.98|66.38|68.31|66.71|67.68|66.08|0
1647633000000|2022-03-18 19:50:00|67.94|66.34|68.13|66.53|68.71|67.11|67.86|66.26|0
1647633300000|2022-03-18 19:55:00|68.16|66.56|68.1|66.5|68.31|66.71|67.55|65.95|0
1647633600000|2022-03-18 20:00:00|68.13|66.53|67.82|66.22|68.19|66.59|67.58|65.98|0
1647633900000|2022-03-18 20:05:00|67.85|66.25|67.61|66.01|67.87|66.27|67.55|65.95|0
1647634200000|2022-03-18 20:10:00|67.67|66.07|67.4|65.8|67.67|66.07|67.31|65.71|0
1647849600000|2022-03-21 08:00:00|68.79|66.39|68.24|65.84|68.82|66.42|68.13|65.73|0
1647849900000|2022-03-21 08:05:00|68.27|65.87|68.15|65.75|68.6|66.2|68.02|65.62|0
1647850200000|2022-03-21 08:10:00|68.18|65.78|69.6|67.2|69.84|67.44|67.9|65.5|0
1647850500000|2022-03-21 08:15:00|69.57|67.17|68.92|66.52|69.59|67.19|68.86|66.46|0
1647850800000|2022-03-21 08:20:00|68.95|66.55|69.04|66.64|69.14|66.74|68.89|66.49|0
1647851100000|2022-03-21 08:25:00|69.03|66.63|69.35|66.95|69.44|67.04|69.01|66.61|0
1647851400000|2022-03-21 08:30:00|69.38|66.98|69.16|66.76|69.38|66.98|68.89|66.49|0
1647851700000|2022-03-21 08:35:00|69.15|66.75|66.64|64.24|69.25|66.85|66.56|64.16|0
1647852000000|2022-03-21 08:40:00|66.62|64.22|66.89|64.49|67.06|64.66|66.52|64.12|0
1647852300000|2022-03-21 08:45:00|66.86|64.46|66.96|64.56|66.99|64.59|66.65|64.25|0
1647852600000|2022-03-21 08:50:00|66.93|64.53|67.31|64.91|67.41|65.01|66.93|64.53|0
1647852900000|2022-03-21 08:55:00|67.29|64.89|67.14|64.74|67.44|65.04|67.11|64.71|0
1647853200000|2022-03-21 09:00:00|67.11|64.71|67.17|64.77|67.29|64.89|66.96|64.56|0
1647853500000|2022-03-21 09:05:00|67.68|65.28|67.44|65.04|67.99|65.59|67.17|64.77|0
1647853800000|2022-03-21 09:10:00|67.47|65.07|67.3|64.9|67.47|65.07|67.22|64.82|0
1647854100000|2022-03-21 09:15:00|67.27|64.87|66.95|64.55|67.45|65.05|66.92|64.52|0
1647854400000|2022-03-21 09:20:00|66.94|64.54|66.74|64.34|66.94|64.54|66.56|64.16|0
1647854700000|2022-03-21 09:25:00|66.43|64.03|66.4|64|66.64|64.24|66.4|64|0
1647855000000|2022-03-21 09:30:00|66.38|63.98|66.19|63.79|66.52|64.12|66.16|63.76|0
1647855300000|2022-03-21 09:35:00|66.22|63.82|66.51|64.11|66.57|64.17|66.07|63.67|0
1647855600000|2022-03-21 09:40:00|66.57|64.17|66.57|64.17|66.6|64.2|66.47|64.07|0
1647855900000|2022-03-21 09:45:00|66.56|64.16|66.69|64.29|66.78|64.38|66.54|64.14|0
1647856200000|2022-03-21 09:50:00|66.67|64.27|66.78|64.38|66.87|64.47|66.67|64.27|0
1647856500000|2022-03-21 09:55:00|66.76|64.36|66.62|64.22|66.84|64.44|66.58|64.18|0
1647856800000|2022-03-21 10:00:00|66.65|64.25|66.89|64.49|66.98|64.58|66.55|64.15|0
1647857100000|2022-03-21 10:05:00|66.88|64.48|66.77|64.37|66.95|64.55|66.71|64.31|0
1647857400000|2022-03-21 10:10:00|66.8|64.4|66.63|64.23|66.84|64.44|66.56|64.16|0
1647857700000|2022-03-21 10:15:00|66.62|64.22|66.92|64.52|66.96|64.56|66.62|64.22|0
1647858000000|2022-03-21 10:20:00|66.93|64.53|67.16|64.76|67.16|64.76|66.74|64.34|0
1647858300000|2022-03-21 10:25:00|67.13|64.73|67.78|65.38|67.81|65.41|66.19|63.79|0
1647858600000|2022-03-21 10:30:00|67.8|65.4|67.93|65.53|67.96|65.56|67.66|65.26|0
1647858900000|2022-03-21 10:35:00|67.96|65.56|67.93|65.53|67.99|65.59|67.81|65.41|0
1647859200000|2022-03-21 10:40:00|67.91|65.51|67.62|65.22|68|65.6|67.59|65.19|0
1647859500000|2022-03-21 10:45:00|67.64|65.24|67.74|65.34|67.77|65.37|67.56|65.16|0
1647859800000|2022-03-21 10:50:00|67.71|65.31|67.89|65.49|67.95|65.55|67.71|65.31|0
1647860100000|2022-03-21 10:55:00|67.86|65.46|67.37|64.97|67.86|65.46|67.34|64.94|0
1647860400000|2022-03-21 11:00:00|67.4|65|67.01|64.61|67.43|65.03|66.98|64.58|0
1647860700000|2022-03-21 11:05:00|67|64.6|66.95|64.55|67|64.6|66.53|64.13|0
1647861000000|2022-03-21 11:10:00|67.82|65.42|67.08|64.68|67.82|65.42|67.07|64.67|0
1647861300000|2022-03-21 11:15:00|67.06|64.66|66.59|64.19|67.3|64.9|66.59|64.19|0
1647861600000|2022-03-21 11:20:00|66.62|64.22|66.7|64.3|66.96|64.56|66.44|64.04|0
1647861900000|2022-03-21 11:25:00|66.72|64.32|66.73|64.33|66.82|64.42|66.64|64.24|0
1647862200000|2022-03-21 11:30:00|66.79|64.39|66.58|64.18|66.85|64.45|66.55|64.15|0
1647862500000|2022-03-21 11:35:00|66.55|64.15|65.59|63.19|66.79|64.39|65.53|63.13|0
1647862800000|2022-03-21 11:40:00|65.56|63.16|66.45|64.05|66.48|64.08|64.71|62.31|0
1647863100000|2022-03-21 11:45:00|66.43|64.03|66.42|64.02|66.65|64.25|66.38|63.98|0
1647863400000|2022-03-21 11:50:00|66.44|64.04|66.62|64.22|66.68|64.28|66.39|63.99|0
1647863700000|2022-03-21 11:55:00|66.65|64.25|66.66|64.26|66.81|64.41|66.59|64.19|0
1647864000000|2022-03-21 12:00:00|66.69|64.29|66.86|64.46|66.86|64.46|66.48|64.08|0
1647864300000|2022-03-21 12:05:00|66.88|64.48|66.95|64.55|66.95|64.55|66.71|64.31|0
1647864600000|2022-03-21 12:10:00|66.92|64.52|66.74|64.34|66.95|64.55|66.59|64.19|0
1647864900000|2022-03-21 12:15:00|66.83|64.43|66.95|64.55|67.07|64.67|66.77|64.37|0
1647865200000|2022-03-21 12:20:00|66.98|64.58|67.19|64.79|67.28|64.88|66.8|64.4|0
1647865500000|2022-03-21 12:25:00|67.16|64.76|67.25|64.85|67.35|64.95|67.07|64.67|0
1647865800000|2022-03-21 12:30:00|67.23|64.83|67.24|64.84|67.36|64.96|67.15|64.75|0
1647866100000|2022-03-21 12:35:00|67.23|64.83|67.15|64.75|67.36|64.96|67.06|64.66|0
1647866400000|2022-03-21 12:40:00|67.18|64.78|67.12|64.72|67.3|64.9|66.97|64.57|0
1647866700000|2022-03-21 12:45:00|67.13|64.73|67.12|64.72|67.39|64.99|67.12|64.72|0
1647867000000|2022-03-21 12:50:00|67.09|64.69|66.76|64.36|67.18|64.78|66.73|64.33|0
1647867300000|2022-03-21 12:55:00|66.79|64.39|66.96|64.56|67.05|64.65|66.72|64.32|0
1647867600000|2022-03-21 13:00:00|66.93|64.53|66.99|64.59|67.32|64.92|66.93|64.53|0
1647867900000|2022-03-21 13:05:00|67.01|64.61|66.72|64.32|67.05|64.65|66.63|64.23|0
1647868200000|2022-03-21 13:10:00|66.74|64.34|66.69|64.29|66.87|64.47|66.6|64.2|0
1647868500000|2022-03-21 13:15:00|66.72|64.32|66.64|64.24|66.78|64.38|66.6|64.2|0
1647868800000|2022-03-21 13:20:00|66.66|64.26|66.56|64.16|66.72|64.32|66.45|64.05|0
1647869100000|2022-03-21 13:25:00|66.58|64.18|66.95|64.55|67.04|64.64|66.45|64.05|0
1647869400000|2022-03-21 13:30:00|66.56|64.16|65.17|62.77|66.8|64.4|65.17|62.77|0
1647869700000|2022-03-21 13:35:00|65.14|62.74|64.62|62.22|65.14|62.74|64.5|62.1|0
1647870000000|2022-03-21 13:40:00|64.5|62.1|65.14|62.74|65.32|62.92|64.42|62.02|0
1647870300000|2022-03-21 13:45:00|64.99|62.59|67.66|65.26|67.69|65.29|64.94|62.54|0
1647870600000|2022-03-21 13:50:00|67.63|65.23|68.92|66.52|69.02|66.62|67.21|64.81|0
1647870900000|2022-03-21 13:55:00|68.81|66.41|68.87|66.47|68.93|66.53|68.26|65.86|0
1647871200000|2022-03-21 14:00:00|68.84|66.44|69.32|66.92|69.32|66.92|68.5|66.1|0
1647871500000|2022-03-21 14:05:00|69.39|66.99|69.35|66.95|69.94|67.54|68.99|66.59|0
1647871800000|2022-03-21 14:10:00|69.34|66.94|69.57|67.17|69.81|67.41|69.02|66.62|0
1647872100000|2022-03-21 14:15:00|69.47|67.07|69.35|66.95|69.75|67.35|69.13|66.73|0
1647872400000|2022-03-21 14:20:00|69.41|67.01|69.59|67.19|70.12|67.72|69.41|67.01|0
1647872700000|2022-03-21 14:25:00|69.61|67.21|70.05|67.65|70.33|67.93|69.61|67.21|0
1647873000000|2022-03-21 14:30:00|70.02|67.62|68.97|66.57|70.21|67.81|68.63|66.23|0
1647873300000|2022-03-21 14:35:00|68.91|66.51|68.02|65.62|69.03|66.63|68.02|65.62|0
1647873600000|2022-03-21 14:40:00|68.05|65.65|67.94|65.54|68.29|65.89|67.62|65.22|0
1647873900000|2022-03-21 14:45:00|67.96|65.56|67.47|65.07|68.2|65.8|67.41|65.01|0
1647874200000|2022-03-21 14:50:00|67.5|65.1|67.17|64.77|67.5|65.1|67.14|64.74|0
1647874500000|2022-03-21 14:55:00|66.93|64.53|66.45|64.05|67.17|64.77|66.24|63.84|0
1647874800000|2022-03-21 15:00:00|66.42|64.02|66.51|64.11|66.51|64.11|66|63.6|0
1647875100000|2022-03-21 15:05:00|66.48|64.08|67.07|64.67|67.1|64.7|66.3|63.9|0
1647875400000|2022-03-21 15:10:00|67.04|64.64|66.65|64.25|67.04|64.64|66.44|64.04|0
1647875700000|2022-03-21 15:15:00|66.59|64.19|63.9|61.5|66.97|64.57|63.87|61.47|0
1647876000000|2022-03-21 15:20:00|63.87|61.47|62.56|60.16|63.87|61.47|62.42|60.02|0
1647876300000|2022-03-21 15:25:00|62.59|60.19|62.48|60.08|62.62|60.22|62.19|59.79|0
1647876600000|2022-03-21 15:30:00|62.45|60.05|62.62|60.22|62.85|60.45|62.39|59.99|0
1647876900000|2022-03-21 15:35:00|62.56|60.16|62.82|60.42|63.22|60.82|62.43|60.03|0
1647877200000|2022-03-21 15:40:00|62.79|60.39|63.25|60.85|63.36|60.96|62.36|59.96|0
1647877500000|2022-03-21 15:45:00|63.28|60.88|63.22|60.82|63.36|60.96|62.84|60.44|0
1647877800000|2022-03-21 15:50:00|63.16|60.76|62.75|60.35|63.33|60.93|62.35|59.95|0
1647878100000|2022-03-21 15:55:00|62.87|60.47|62.46|60.06|63.04|60.64|62.15|59.75|0
1647878400000|2022-03-21 16:00:00|62.45|60.05|63.04|60.64|63.15|60.75|62.32|59.92|0
1647878700000|2022-03-21 16:05:00|63.01|60.61|62.63|60.23|63.36|60.96|62.49|60.09|0
1647879000000|2022-03-21 16:10:00|62.72|60.32|62.57|60.17|62.95|60.55|62.49|60.09|0
1647879300000|2022-03-21 16:15:00|62.55|60.15|62.57|60.17|63.06|60.66|62.4|60|0
1647879600000|2022-03-21 16:20:00|62.6|60.2|62.2|59.8|62.69|60.29|62.07|59.67|0
1647879900000|2022-03-21 16:25:00|62.14|59.74|62.45|60.05|62.6|60.2|62.03|59.63|0
1647880200000|2022-03-21 16:30:00|62.44|60.04|65.21|62.81|65.53|63.13|62.42|60.02|0
1647880500000|2022-03-21 16:35:00|65.25|62.85|65.91|63.51|66.68|64.28|65.12|62.72|0
1647880800000|2022-03-21 16:40:00|65.88|63.48|64.9|62.5|65.94|63.54|64.9|62.5|0
1647881100000|2022-03-21 16:45:00|64.99|62.59|64.99|62.59|65.43|63.03|64.81|62.41|0
1647881400000|2022-03-21 16:50:00|65.16|62.76|66.81|64.41|66.84|64.44|65.14|62.74|0
1647881700000|2022-03-21 16:55:00|66.84|64.44|67.4|65|68.78|66.38|66.15|63.75|0
1647882000000|2022-03-21 17:00:00|67.34|64.94|68.1|65.7|68.2|65.8|67.31|64.91|0
1647882300000|2022-03-21 17:05:00|68.13|65.73|67.52|65.12|68.2|65.8|67.28|64.88|0
1647882600000|2022-03-21 17:10:00|67.5|65.1|68.07|65.67|68.35|65.95|67.43|65.03|0
1647882900000|2022-03-21 17:15:00|68.12|65.72|69.4|67|69.4|67|68.04|65.64|0
1647883200000|2022-03-21 17:20:00|69.37|66.97|68.68|66.28|69.46|67.06|68.62|66.22|0
1647883500000|2022-03-21 17:25:00|68.7|66.3|68.68|66.28|68.84|66.44|68.13|65.73|0
1647883800000|2022-03-21 17:30:00|68.74|66.34|67.66|65.26|68.84|66.44|67.54|65.14|0
1647884100000|2022-03-21 17:35:00|67.82|65.42|67.32|64.92|68.12|65.72|67.07|64.67|0
1647884400000|2022-03-21 17:40:00|67.35|64.95|68.15|65.75|68.49|66.09|67.29|64.89|0
1647884700000|2022-03-21 17:45:00|68.06|65.66|67.64|65.24|68.37|65.97|67.5|65.1|0
1647885000000|2022-03-21 17:50:00|67.53|65.13|67.56|65.16|67.87|65.47|67.24|64.84|0
1647885300000|2022-03-21 17:55:00|67.5|65.1|67.16|64.76|67.96|65.56|67.16|64.76|0
1647885600000|2022-03-21 18:00:00|67.21|64.81|67.53|65.13|67.87|65.47|66.88|64.48|0
1647885900000|2022-03-21 18:05:00|67.62|65.22|67.19|64.79|68.05|65.65|67.16|64.76|0
1647886200000|2022-03-21 18:10:00|67.34|64.94|67.83|65.43|67.92|65.52|67.3|64.9|0
1647886500000|2022-03-21 18:15:00|67.89|65.49|67.52|65.12|68.11|65.71|67.52|65.12|0
1647886800000|2022-03-21 18:20:00|67.55|65.15|66.84|64.44|68|65.6|66.69|64.29|0
1647887100000|2022-03-21 18:25:00|66.83|64.43|66.54|64.14|67.17|64.77|66.45|64.05|0
1647887400000|2022-03-21 18:30:00|66.57|64.17|66.93|64.53|67.02|64.62|66.46|64.06|0
1647887700000|2022-03-21 18:35:00|66.81|64.41|66.81|64.41|67.17|64.77|66.62|64.22|0
1647888000000|2022-03-21 18:40:00|66.87|64.47|66.56|64.16|67.29|64.89|66.44|64.04|0
1647888300000|2022-03-21 18:45:00|66.65|64.25|67.01|64.61|67.06|64.66|66.02|63.62|0
1647888600000|2022-03-21 18:50:00|66.98|64.58|67.25|64.85|67.28|64.88|66.68|64.28|0
1647888900000|2022-03-21 18:55:00|67.21|64.81|68.63|66.23|68.66|66.26|67.21|64.81|0
1647889200000|2022-03-21 19:00:00|68.66|66.26|68.6|66.2|68.75|66.35|68.32|65.92|0
1647889500000|2022-03-21 19:05:00|68.56|66.16|68.24|65.84|68.69|66.29|68.04|65.64|0
1647889800000|2022-03-21 19:10:00|68.19|65.79|67.34|64.94|68.22|65.82|67.34|64.94|0
1647890100000|2022-03-21 19:15:00|67.31|64.91|67.73|65.33|67.76|65.36|66.78|64.38|0
1647890400000|2022-03-21 19:20:00|67.7|65.3|67|64.6|67.85|65.45|66.91|64.51|0
1647890700000|2022-03-21 19:25:00|67.09|64.69|66.61|64.21|67.09|64.69|66.55|64.15|0
1647891000000|2022-03-21 19:30:00|66.52|64.12|67.66|65.26|67.87|65.47|66.52|64.12|0
1647891300000|2022-03-21 19:35:00|67.75|65.35|68.03|65.63|68.09|65.69|67.45|65.05|0
1647891600000|2022-03-21 19:40:00|67.99|65.59|68.25|65.85|68.31|65.91|67.6|65.2|0
1647891900000|2022-03-21 19:45:00|68.15|65.75|69.03|66.63|69.03|66.63|67.84|65.44|0
1647892200000|2022-03-21 19:50:00|67.1|64.7|66.8|64.4|67.77|65.37|66.71|64.31|0
1647892500000|2022-03-21 19:55:00|66.77|64.37|65.9|63.5|66.98|64.58|65.81|63.41|0
1647892800000|2022-03-21 20:00:00|65.87|63.47|65.3|62.9|67.02|64.62|65.22|62.82|0
1647893100000|2022-03-21 20:05:00|65.36|62.96|65.45|63.05|65.48|63.08|65.22|62.82|0
1647893400000|2022-03-21 20:10:00|65.42|63.02|65.23|62.83|65.42|63.02|65.2|62.8|0
1647893700000|2022-03-21 20:15:00|65.47|62.67|65.41|62.61|65.56|62.76|65.41|62.61|0
1647894000000|2022-03-21 20:20:00|65.32|62.52|65.26|62.46|65.35|62.55|65.23|62.43|0
1647894300000|2022-03-21 20:25:00|65.22|62.42|65.36|62.56|65.41|62.61|65.2|62.4|0
1647894600000|2022-03-21 20:30:00|65.38|62.58|65.18|62.38|65.38|62.58|65.18|62.38|0
1647894900000|2022-03-21 20:35:00|65.2|62.4|65.14|62.34|65.2|62.4|65.08|62.28|0
1647895200000|2022-03-21 20:40:00|65.15|62.35|65.08|62.28|65.17|62.37|65.05|62.25|0
1647895500000|2022-03-21 20:45:00|65.05|62.25|65.08|62.28|65.13|62.33|64.96|62.16|0
1647895800000|2022-03-21 20:50:00|65.1|62.3|65.13|62.33|65.13|62.33|64.99|62.19|0
1647896100000|2022-03-21 20:55:00|65.12|62.32|65.17|62.37|65.25|62.45|65.12|62.32|0
1647896400000|2022-03-21 21:00:00|65.18|62.38|65.21|62.41|65.22|62.42|65.13|62.33|0
1647896700000|2022-03-21 21:05:00|65.23|62.43|65.23|62.43|65.33|62.53|65.23|62.43|0
1647897000000|2022-03-21 21:10:00|65.25|62.45|65.21|62.41|65.25|62.45|65.21|62.41|0
1647897300000|2022-03-21 21:15:00|65.2|62.4|65.27|62.47|65.32|62.52|65.2|62.4|0
1647897600000|2022-03-21 21:20:00|65.24|62.44|65.31|62.51|65.31|62.51|65.24|62.44|0
1647897900000|2022-03-21 21:25:00|65.3|62.5|65.29|62.49|65.31|62.51|65.29|62.49|0
1647898200000|2022-03-21 21:30:00|65.34|62.54|65.35|62.55|65.35|62.55|65.28|62.48|0
1647898500000|2022-03-21 21:35:00|65.3|62.5|65.36|62.56|65.42|62.62|65.3|62.5|0
1647898800000|2022-03-21 21:40:00|65.34|62.54|65.38|62.58|65.38|62.58|65.31|62.51|0
1647899100000|2022-03-21 21:45:00|65.4|62.6|65.34|62.54|65.4|62.6|65.32|62.52|0
1647899400000|2022-03-21 21:50:00|65.35|62.55|65.34|62.54|65.36|62.56|65.34|62.54|0
1647899700000|2022-03-21 21:55:00|65.33|62.53|65.31|62.51|65.37|62.57|65.31|62.51|0
1647900000000|2022-03-21 22:00:00|65.39|62.59|65.65|62.85|65.69|62.89|65.39|62.59|0
1647900300000|2022-03-21 22:05:00|65.66|62.86|65.72|62.92|65.77|62.97|65.53|62.73|0
1647900600000|2022-03-21 22:10:00|65.69|62.89|65.65|62.85|65.69|62.89|65.54|62.74|0
1647900900000|2022-03-21 22:15:00|65.66|62.86|65.69|62.89|65.7|62.9|65.63|62.83|0
1647901200000|2022-03-21 22:20:00|65.7|62.9|65.86|63.06|65.86|63.06|65.69|62.89|0
1647901500000|2022-03-21 22:25:00|65.85|63.05|65.8|63|65.86|63.06|65.79|62.99|0
1647901800000|2022-03-21 22:30:00|65.83|63.03|65.95|63.15|66.01|63.21|65.8|63|0
1647902100000|2022-03-21 22:35:00|65.93|63.13|65.83|63.03|65.95|63.15|65.83|63.03|0
1647902400000|2022-03-21 22:40:00|65.8|63|65.77|62.97|65.8|63|65.77|62.97|0
1647902700000|2022-03-21 22:45:00|65.8|63|65.91|63.11|65.97|63.17|65.8|63|0
1647903000000|2022-03-21 22:50:00|65.9|63.1|65.76|62.96|65.91|63.11|65.76|62.96|0
1647903300000|2022-03-21 22:55:00|65.79|62.99|65.94|63.14|65.94|63.14|65.79|62.99|0
1647903600000|2022-03-21 23:00:00|65.97|63.17|65.91|63.11|65.97|63.17|65.88|63.08|0
1647903900000|2022-03-21 23:05:00|65.94|63.14|65.99|63.19|66.02|63.22|65.88|63.08|0
1647904200000|2022-03-21 23:10:00|65.96|63.16|66.2|63.4|66.26|63.46|65.96|63.16|0
1647904500000|2022-03-21 23:15:00|66.22|63.42|66.11|63.31|66.26|63.46|66.11|63.31|0
1647904800000|2022-03-21 23:20:00|66.1|63.3|66.09|63.29|66.2|63.4|66.08|63.28|0
1647905100000|2022-03-21 23:25:00|66.08|63.28|66.02|63.22|66.23|63.43|65.96|63.16|0
1647905400000|2022-03-21 23:30:00|66|63.2|66.07|63.27|66.16|63.36|65.99|63.19|0
1647905700000|2022-03-21 23:35:00|66.1|63.3|66.04|63.24|66.13|63.33|66.04|63.24|0
1647906000000|2022-03-21 23:40:00|66.07|63.27|66.25|63.45|66.31|63.51|66.01|63.21|0
1647906300000|2022-03-21 23:45:00|66.28|63.48|66.34|63.54|66.34|63.54|66.22|63.42|0
1647906600000|2022-03-21 23:50:00|66.31|63.51|66.42|63.62|66.45|63.65|66.19|63.39|0
1647906900000|2022-03-21 23:55:00|66.45|63.65|66.69|63.89|66.69|63.89|66.45|63.65|0
1647907200000|2022-03-22 00:00:00|66.75|63.95|66.78|63.98|66.98|64.18|66.72|63.92|0
1647907500000|2022-03-22 00:05:00|66.81|64.01|66.87|64.07|66.99|64.19|66.72|63.92|0
1647907800000|2022-03-22 00:10:00|66.84|64.04|66.93|64.13|66.99|64.19|66.81|64.01|0
1647908100000|2022-03-22 00:15:00|66.94|64.14|66.98|64.18|67.03|64.23|66.84|64.04|0
1647908400000|2022-03-22 00:20:00|66.95|64.15|66.89|64.09|66.95|64.15|66.74|63.94|0
1647908700000|2022-03-22 00:25:00|66.92|64.12|67.01|64.21|67.01|64.21|66.83|64.03|0
1647909000000|2022-03-22 00:30:00|67|64.2|67.01|64.21|67.16|64.36|66.98|64.18|0
1647909300000|2022-03-22 00:35:00|66.98|64.18|67.19|64.39|67.22|64.42|66.98|64.18|0
1647909600000|2022-03-22 00:40:00|67.17|64.37|67.17|64.37|67.4|64.6|67.16|64.36|0
1647909900000|2022-03-22 00:45:00|67.16|64.36|67.33|64.53|67.43|64.63|67.16|64.36|0
1647910200000|2022-03-22 00:50:00|67.35|64.55|67.36|64.56|67.39|64.59|67.21|64.41|0
1647910500000|2022-03-22 00:55:00|67.39|64.59|67.6|64.8|67.6|64.8|67.39|64.59|0
1647910800000|2022-03-22 01:00:00|67.62|64.82|67.75|64.95|68.15|65.35|67.6|64.8|0
1647911100000|2022-03-22 01:05:00|67.72|64.92|67.75|64.95|67.81|65.01|67.57|64.77|0
1647911400000|2022-03-22 01:10:00|67.74|64.94|67.51|64.71|67.75|64.95|67.4|64.6|0
1647911700000|2022-03-22 01:15:00|67.48|64.68|67.46|64.66|67.55|64.75|67.4|64.6|0
1647912000000|2022-03-22 01:20:00|67.41|64.61|67.49|64.69|67.56|64.76|67.26|64.46|0
1647912300000|2022-03-22 01:25:00|67.5|64.7|67.32|64.52|67.65|64.85|67.23|64.43|0
1647912600000|2022-03-22 01:30:00|67.29|64.49|67.44|64.64|67.47|64.67|67.27|64.47|0
1647912900000|2022-03-22 01:35:00|67.47|64.67|67.22|64.42|67.5|64.7|67.22|64.42|0
1647913200000|2022-03-22 01:40:00|67.21|64.41|67.62|64.82|67.65|64.85|67.19|64.39|0
1647913500000|2022-03-22 01:45:00|67.59|64.79|67.68|64.88|67.77|64.97|67.49|64.69|0
1647913800000|2022-03-22 01:50:00|67.61|64.81|67.52|64.72|67.61|64.81|67.43|64.63|0
1647914100000|2022-03-22 01:55:00|67.54|64.74|67.46|64.66|67.63|64.83|67.43|64.63|0
1647914400000|2022-03-22 02:00:00|67.43|64.63|67.43|64.63|67.58|64.78|67.35|64.55|0
1647914700000|2022-03-22 02:05:00|67.46|64.66|67.45|64.65|67.61|64.81|67.43|64.63|0
1647915000000|2022-03-22 02:10:00|67.47|64.67|67.51|64.71|67.51|64.71|67.3|64.5|0
1647915300000|2022-03-22 02:15:00|67.53|64.73|67.6|64.8|67.66|64.86|67.48|64.68|0
1647915600000|2022-03-22 02:20:00|67.63|64.83|67.6|64.8|67.63|64.83|67.54|64.74|0
1647915900000|2022-03-22 02:25:00|67.63|64.83|67.63|64.83|67.69|64.89|67.45|64.65|0
1647916200000|2022-03-22 02:30:00|67.66|64.86|67.57|64.77|67.69|64.89|67.48|64.68|0
1647916500000|2022-03-22 02:35:00|67.54|64.74|67.13|64.33|67.55|64.75|67.13|64.33|0
1647916800000|2022-03-22 02:40:00|67.14|64.34|66.99|64.19|67.26|64.46|66.96|64.16|0
1647917100000|2022-03-22 02:45:00|66.96|64.16|66.99|64.19|67.02|64.22|66.93|64.13|0
1647917400000|2022-03-22 02:50:00|66.96|64.16|66.53|63.73|66.99|64.19|66.44|63.64|0
1647917700000|2022-03-22 02:55:00|66.56|63.76|66.86|64.06|66.89|64.09|66.56|63.76|0
1647918000000|2022-03-22 03:00:00|66.83|64.03|67.25|64.45|67.25|64.45|66.77|63.97|0
1647918300000|2022-03-22 03:05:00|67.28|64.48|67.22|64.42|67.36|64.56|67.22|64.42|0
1647918600000|2022-03-22 03:10:00|67.24|64.44|67.22|64.42|67.25|64.45|67.04|64.24|0
1647918900000|2022-03-22 03:15:00|67.19|64.39|67.06|64.26|67.22|64.42|66.92|64.12|0
1647919200000|2022-03-22 03:20:00|67.03|64.23|66.79|63.99|67.06|64.26|66.79|63.99|0
1647919500000|2022-03-22 03:25:00|66.82|64.02|66.67|63.87|66.84|64.04|66.61|63.81|0
1647919800000|2022-03-22 03:30:00|66.69|63.89|66.76|63.96|66.82|64.02|66.67|63.87|0
1647920100000|2022-03-22 03:35:00|66.74|63.94|66.82|64.02|66.82|64.02|66.61|63.81|0
1647920400000|2022-03-22 03:40:00|66.85|64.05|66.75|63.95|67.09|64.29|66.66|63.86|0
1647920700000|2022-03-22 03:45:00|66.77|63.97|66.78|63.98|66.84|64.04|66.74|63.94|0
1647921000000|2022-03-22 03:50:00|66.74|63.94|66.84|64.04|66.87|64.07|66.57|63.77|0
1647921300000|2022-03-22 03:55:00|66.86|64.06|67.02|64.22|67.02|64.22|66.81|64.01|0
1647921600000|2022-03-22 04:00:00|67.05|64.25|67.17|64.37|67.2|64.4|66.97|64.17|0
1647921900000|2022-03-22 04:05:00|67.14|64.34|67.01|64.21|67.17|64.37|66.98|64.18|0
1647922200000|2022-03-22 04:10:00|67.03|64.23|66.74|63.94|67.03|64.23|66.64|63.84|0
1647922500000|2022-03-22 04:15:00|66.73|63.93|66.95|64.15|66.95|64.15|66.71|63.91|0
1647922800000|2022-03-22 04:20:00|66.92|64.12|67.25|64.45|67.25|64.45|66.92|64.12|0
1647923100000|2022-03-22 04:25:00|67.22|64.42|67.16|64.36|67.25|64.45|67.16|64.36|0
1647923400000|2022-03-22 04:30:00|67.13|64.33|67.14|64.34|67.16|64.36|67.02|64.22|0
1647923700000|2022-03-22 04:35:00|67.13|64.33|67.24|64.44|67.26|64.46|67.1|64.3|0
1647924000000|2022-03-22 04:40:00|67.21|64.41|67.15|64.35|67.21|64.41|67.06|64.26|0
1647924300000|2022-03-22 04:45:00|67.14|64.34|67.36|64.56|67.36|64.56|67.12|64.32|0
1647924600000|2022-03-22 04:50:00|67.33|64.53|67.24|64.44|67.39|64.59|67.24|64.44|0
1647924900000|2022-03-22 04:55:00|67.18|64.38|67.12|64.32|67.18|64.38|67.06|64.26|0
1647925200000|2022-03-22 05:00:00|67.13|64.33|67.3|64.5|67.3|64.5|67.05|64.25|0
1647925500000|2022-03-22 05:05:00|67.26|64.46|67.51|64.71|67.57|64.77|67.26|64.46|0
1647925800000|2022-03-22 05:10:00|67.48|64.68|67.63|64.83|67.63|64.83|67.47|64.67|0
1647926100000|2022-03-22 05:15:00|67.62|64.82|67.53|64.73|67.69|64.89|67.53|64.73|0
1647926400000|2022-03-22 05:20:00|67.55|64.75|67.56|64.76|67.61|64.81|67.53|64.73|0
1647926700000|2022-03-22 05:25:00|67.53|64.73|67.35|64.55|67.53|64.73|67.35|64.55|0
1647927000000|2022-03-22 05:30:00|67.26|64.46|67.25|64.45|67.35|64.55|67.22|64.42|0
1647927300000|2022-03-22 05:35:00|67.22|64.42|66.89|64.09|67.28|64.48|66.86|64.06|0
1647927600000|2022-03-22 05:40:00|66.87|64.07|66.89|64.09|67.13|64.33|66.87|64.07|0
1647927900000|2022-03-22 05:45:00|66.92|64.12|66.98|64.18|67.07|64.27|66.86|64.06|0
1647928200000|2022-03-22 05:50:00|66.95|64.15|66.91|64.11|67.03|64.23|66.85|64.05|0
1647928500000|2022-03-22 05:55:00|66.93|64.13|66.97|64.17|67.03|64.23|66.85|64.05|0
1647928800000|2022-03-22 06:00:00|67|64.2|66.76|63.96|67.18|64.38|66.67|63.87|0
1647929100000|2022-03-22 06:05:00|66.77|63.97|66.77|63.97|66.88|64.08|66.73|63.93|0
1647929400000|2022-03-22 06:10:00|66.76|63.96|66.67|63.87|66.85|64.05|66.61|63.81|0
1647929700000|2022-03-22 06:15:00|66.7|63.9|66.51|63.71|66.7|63.9|66.3|63.5|0
1647930000000|2022-03-22 06:20:00|66.48|63.68|66.62|63.82|66.63|63.83|66.39|63.59|0
1647930300000|2022-03-22 06:25:00|66.63|63.83|66.75|63.95|66.81|64.01|66.6|63.8|0
1647930600000|2022-03-22 06:30:00|66.74|63.94|66.87|64.07|66.91|64.11|66.74|63.94|0
1647930900000|2022-03-22 06:35:00|66.84|64.04|66.51|63.71|66.84|64.04|66.48|63.68|0
1647931200000|2022-03-22 06:40:00|66.45|63.65|66.74|63.94|66.83|64.03|66.42|63.62|0
1647931500000|2022-03-22 06:45:00|66.76|63.96|66.77|63.97|66.92|64.12|66.74|63.94|0
1647931800000|2022-03-22 06:50:00|66.8|64|66.88|64.08|66.92|64.12|66.67|63.87|0
1647932100000|2022-03-22 06:55:00|66.86|64.06|66.89|64.09|66.92|64.12|66.72|63.92|0
1647932400000|2022-03-22 07:00:00|66.83|64.03|66.8|64|67.05|64.25|66.59|63.79|0
1647932700000|2022-03-22 07:05:00|66.51|64.11|66.41|64.01|66.58|64.18|66.29|63.89|0
1647933000000|2022-03-22 07:10:00|66.47|64.07|66.32|63.92|66.5|64.1|66.29|63.89|0
1647933300000|2022-03-22 07:15:00|66.29|63.89|66.05|63.65|66.32|63.92|65.99|63.59|0
1647933600000|2022-03-22 07:20:00|66.02|63.62|65.84|63.44|66.08|63.68|65.84|63.44|0
1647933900000|2022-03-22 07:25:00|65.83|63.43|65.78|63.38|66.06|63.66|65.63|63.23|0
1647934200000|2022-03-22 07:30:00|65.72|63.32|65.66|63.26|65.78|63.38|65.54|63.14|0
1647934500000|2022-03-22 07:35:00|65.67|63.27|65.82|63.42|65.95|63.55|65.67|63.27|0
1647934800000|2022-03-22 07:40:00|65.83|63.43|65.8|63.4|65.92|63.52|65.76|63.36|0
1647935100000|2022-03-22 07:45:00|65.79|63.39|65.53|63.13|65.83|63.43|65.48|63.08|0
1647935400000|2022-03-22 07:50:00|65.5|63.1|65.18|62.78|65.5|63.1|65.12|62.72|0
1647935700000|2022-03-22 07:55:00|65.16|62.76|65.18|62.78|65.33|62.93|65.13|62.73|0
1647936000000|2022-03-22 08:00:00|65.12|62.72|64.85|62.45|65.32|62.92|64.82|62.42|0
1647936300000|2022-03-22 08:05:00|64.88|62.48|64.89|62.49|64.97|62.57|64.76|62.36|0
1647936600000|2022-03-22 08:10:00|64.94|62.54|64.44|62.04|65.08|62.68|64.32|61.92|0
1647936900000|2022-03-22 08:15:00|64.45|62.05|63.76|61.36|64.8|62.4|63.71|61.31|0
1647937200000|2022-03-22 08:20:00|63.7|61.3|63.24|60.84|63.89|61.49|63.21|60.81|0
1647937500000|2022-03-22 08:25:00|63.28|60.88|63.18|60.78|63.41|61.01|63.12|60.72|0
1647937800000|2022-03-22 08:30:00|63.17|60.77|62.85|60.45|63.17|60.77|62.68|60.28|0
1647938100000|2022-03-22 08:35:00|62.83|60.43|62.68|60.28|63.48|61.08|62.22|59.82|0
1647938400000|2022-03-22 08:40:00|62.7|60.3|62.57|60.17|63|60.6|62.51|60.11|0
1647938700000|2022-03-22 08:45:00|62.6|60.2|62.97|60.57|62.97|60.57|62.6|60.2|0
1647939000000|2022-03-22 08:50:00|62.94|60.54|63.02|60.62|63.17|60.77|62.91|60.51|0
1647939300000|2022-03-22 08:55:00|63.05|60.65|62.93|60.53|63.07|60.67|62.85|60.45|0
1647939600000|2022-03-22 09:00:00|62.96|60.56|62.59|60.19|62.96|60.56|62.53|60.13|0
1647939900000|2022-03-22 09:05:00|62.56|60.16|62.49|60.09|62.67|60.27|62.33|59.93|0
1647940200000|2022-03-22 09:10:00|62.5|60.1|62.49|60.09|62.66|60.26|62.39|59.99|0
1647940500000|2022-03-22 09:15:00|62.44|60.04|62.47|60.07|62.56|60.16|62.3|59.9|0
1647940800000|2022-03-22 09:20:00|62.5|60.1|62.94|60.54|62.94|60.54|62.47|60.07|0
1647941100000|2022-03-22 09:25:00|62.95|60.55|63.17|60.77|63.18|60.78|62.84|60.44|0
1647941400000|2022-03-22 09:30:00|63.18|60.78|63.04|60.64|63.27|60.87|62.98|60.58|0
1647941700000|2022-03-22 09:35:00|63.01|60.61|63.03|60.63|63.09|60.69|62.95|60.55|0
1647942000000|2022-03-22 09:40:00|63.06|60.66|62.95|60.55|63.12|60.72|62.89|60.49|0
1647942300000|2022-03-22 09:45:00|62.96|60.56|63.09|60.69|63.12|60.72|62.87|60.47|0
1647942600000|2022-03-22 09:50:00|63.06|60.66|62.97|60.57|63.12|60.72|62.94|60.54|0
1647942900000|2022-03-22 09:55:00|62.99|60.59|62.85|60.45|63.03|60.63|62.85|60.45|0
1647943200000|2022-03-22 10:00:00|62.88|60.48|63.13|60.73|63.28|60.88|62.87|60.47|0
1647943500000|2022-03-22 10:05:00|63.14|60.74|63.25|60.85|63.28|60.88|63.14|60.74|0
1647943800000|2022-03-22 10:10:00|63.22|60.82|63.24|60.84|63.38|60.98|63.11|60.71|0
1647944100000|2022-03-22 10:15:00|63.22|60.82|63.03|60.63|63.37|60.97|62.99|60.59|0
1647944400000|2022-03-22 10:20:00|63.05|60.65|62.97|60.57|63.05|60.65|62.93|60.53|0
1647944700000|2022-03-22 10:25:00|62.99|60.59|62.96|60.56|63.07|60.67|62.84|60.44|0
1647945000000|2022-03-22 10:30:00|62.93|60.53|62.5|60.1|62.99|60.59|62.41|60.01|0
1647945300000|2022-03-22 10:35:00|62.47|60.07|62.61|60.21|62.62|60.22|62.38|59.98|0
1647945600000|2022-03-22 10:40:00|62.62|60.22|62.72|60.32|62.75|60.35|62.62|60.22|0
1647945900000|2022-03-22 10:45:00|62.75|60.35|62.75|60.35|62.75|60.35|62.58|60.18|0
1647946200000|2022-03-22 10:50:00|62.72|60.32|62.8|60.4|62.86|60.46|62.72|60.32|0
1647946500000|2022-03-22 10:55:00|62.78|60.38|62.69|60.29|62.78|60.38|62.6|60.2|0
1647946800000|2022-03-22 11:00:00|62.75|60.35|63.06|60.66|63.06|60.66|62.6|60.2|0
1647947100000|2022-03-22 11:05:00|63|60.6|63.09|60.69|63.26|60.86|63|60.6|0
1647947400000|2022-03-22 11:10:00|63.06|60.66|63.11|60.71|63.17|60.77|63.03|60.63|0
1647947700000|2022-03-22 11:15:00|63.08|60.68|63.2|60.8|63.31|60.91|63.03|60.63|0
1647948000000|2022-03-22 11:20:00|63.23|60.83|63.2|60.8|63.23|60.83|63.11|60.71|0
1647948300000|2022-03-22 11:25:00|63.22|60.82|62.88|60.48|63.22|60.82|62.85|60.45|0
1647948600000|2022-03-22 11:30:00|62.85|60.45|62.88|60.48|62.88|60.48|62.65|60.25|0
1647948900000|2022-03-22 11:35:00|62.9|60.5|63.02|60.62|63.1|60.7|62.9|60.5|0
1647949200000|2022-03-22 11:40:00|63.05|60.65|63.02|60.62|63.07|60.67|62.87|60.47|0
1647949500000|2022-03-22 11:45:00|63.04|60.64|63.19|60.79|63.2|60.8|63.01|60.61|0
1647949800000|2022-03-22 11:50:00|63.21|60.81|63.16|60.76|63.27|60.87|63.13|60.73|0
1647950100000|2022-03-22 11:55:00|63.17|60.77|63.21|60.81|63.33|60.93|63.13|60.73|0
1647950400000|2022-03-22 12:00:00|63.23|60.83|63.27|60.87|63.3|60.9|63.18|60.78|0
1647950700000|2022-03-22 12:05:00|63.28|60.88|63.35|60.95|63.41|61.01|63.21|60.81|0
1647951000000|2022-03-22 12:10:00|63.34|60.94|63.49|61.09|63.49|61.09|63.26|60.86|0
1647951300000|2022-03-22 12:15:00|63.46|61.06|63.52|61.12|63.67|61.27|63.35|60.95|0
1647951600000|2022-03-22 12:20:00|63.55|61.15|63.49|61.09|63.55|61.15|63.29|60.89|0
1647951900000|2022-03-22 12:25:00|63.52|61.12|63.46|61.06|63.78|61.38|63.43|61.03|0
1647952200000|2022-03-22 12:30:00|63.49|61.09|63.4|61|63.69|61.29|63.4|61|0
1647952500000|2022-03-22 12:35:00|63.37|60.97|63.34|60.94|63.69|61.29|63.34|60.94|0
1647952800000|2022-03-22 12:40:00|63.37|60.97|63.28|60.88|63.4|61|63.27|60.87|0
1647953100000|2022-03-22 12:45:00|63.25|60.85|62.96|60.56|63.28|60.88|62.96|60.56|0
1647953400000|2022-03-22 12:50:00|62.99|60.59|62.99|60.59|63.1|60.7|62.96|60.56|0
1647953700000|2022-03-22 12:55:00|62.97|60.57|62.76|60.36|62.99|60.59|62.72|60.32|0
1647954000000|2022-03-22 13:00:00|62.73|60.33|62.56|60.16|62.73|60.33|62.53|60.13|0
1647954300000|2022-03-22 13:05:00|62.64|60.24|62.26|59.86|62.87|60.47|62.12|59.72|0
1647954600000|2022-03-22 13:10:00|62.29|59.89|62.32|59.92|62.46|60.06|62.24|59.84|0
1647954900000|2022-03-22 13:15:00|62.35|59.95|62.4|60|62.52|60.12|62.32|59.92|0
1647955200000|2022-03-22 13:20:00|62.38|59.98|62.23|59.83|62.49|60.09|62.2|59.8|0
1647955500000|2022-03-22 13:25:00|62.2|59.8|62.2|59.8|62.37|59.97|62.06|59.66|0
1647955800000|2022-03-22 13:30:00|62.17|59.77|61.83|59.43|62.17|59.77|61.46|59.06|0
1647956100000|2022-03-22 13:35:00|61.8|59.4|60.54|58.14|61.86|59.46|60.48|58.08|0
1647956400000|2022-03-22 13:40:00|60.56|58.16|60.59|58.19|60.98|58.58|60.4|58|0
1647956700000|2022-03-22 13:45:00|60.53|58.13|60.59|58.19|61.29|58.89|60.51|58.11|0
1647957000000|2022-03-22 13:50:00|60.53|58.13|60.67|58.27|61.3|58.9|60.5|58.1|0
1647957300000|2022-03-22 13:55:00|60.64|58.24|60.7|58.3|60.86|58.46|60.42|58.02|0
1647957600000|2022-03-22 14:00:00|60.45|58.05|61.16|58.76|61.19|58.79|59.64|57.24|0
1647957900000|2022-03-22 14:05:00|61.14|58.74|60.39|57.99|61.46|59.06|60.39|57.99|0
1647958200000|2022-03-22 14:10:00|60.36|57.96|60.47|58.07|60.58|58.18|60.2|57.8|0
1647958500000|2022-03-22 14:15:00|60.48|58.08|60.14|57.74|60.83|58.43|60.14|57.74|0
1647958800000|2022-03-22 14:20:00|60.11|57.71|60.03|57.63|60.27|57.87|59.84|57.44|0
1647959100000|2022-03-22 14:25:00|60|57.6|59.27|56.87|60.11|57.71|59.12|56.72|0
1647959400000|2022-03-22 14:30:00|59.25|56.85|57.54|55.14|59.25|56.85|57.51|55.11|0
1647959700000|2022-03-22 14:35:00|57.59|55.19|57.66|55.26|57.73|55.33|57.3|54.9|0
1647960000000|2022-03-22 14:40:00|57.65|55.25|57.72|55.32|57.83|55.43|57.24|54.84|0
1647960300000|2022-03-22 14:45:00|57.75|55.35|57.48|55.08|57.83|55.43|57.4|55|0
1647960600000|2022-03-22 14:50:00|57.43|55.03|57.48|55.08|57.67|55.27|57.43|55.03|0
1647960900000|2022-03-22 14:55:00|57.45|55.05|57.85|55.45|57.96|55.56|57.4|55|0
1647961200000|2022-03-22 15:00:00|57.83|55.43|57.93|55.53|58.44|56.04|57.75|55.35|0
1647961500000|2022-03-22 15:05:00|57.96|55.56|57.66|55.26|58.15|55.75|57.61|55.21|0
1647961800000|2022-03-22 15:10:00|57.61|55.21|57.5|55.1|57.79|55.39|57.37|54.97|0
1647962100000|2022-03-22 15:15:00|57.47|55.07|57.15|54.75|57.53|55.13|57.15|54.75|0
1647962400000|2022-03-22 15:20:00|57.2|54.8|56.89|54.49|57.39|54.99|56.89|54.49|0
1647962700000|2022-03-22 15:25:00|56.99|54.59|57.94|55.54|58.07|55.67|56.91|54.51|0
1647963000000|2022-03-22 15:30:00|57.92|55.52|58.42|56.02|58.58|56.18|57.92|55.52|0
1647963300000|2022-03-22 15:35:00|58.39|55.99|58.2|55.8|58.69|56.29|58.12|55.72|0
1647963600000|2022-03-22 15:40:00|58.17|55.77|59.67|57.27|59.67|57.27|58.09|55.69|0
1647963900000|2022-03-22 15:45:00|59.69|57.29|59.26|56.86|59.83|57.43|59.26|56.86|0
1647964200000|2022-03-22 15:50:00|59.23|56.83|59.31|56.91|59.53|57.13|59.2|56.8|0
1647964500000|2022-03-22 15:55:00|59.28|56.88|59.58|57.18|59.58|57.18|59.2|56.8|0
1647964800000|2022-03-22 16:00:00|59.53|57.13|59.66|57.26|59.85|57.45|59.42|57.02|0
1647965100000|2022-03-22 16:05:00|59.69|57.29|59.36|56.96|59.69|57.29|59.1|56.7|0
1647965400000|2022-03-22 16:10:00|59.39|56.99|59.47|57.07|59.63|57.23|59.2|56.8|0
1647965700000|2022-03-22 16:15:00|59.49|57.09|59.6|57.2|59.85|57.45|59.38|56.98|0
1647966000000|2022-03-22 16:20:00|59.63|57.23|60.04|57.64|60.41|58.01|59.57|57.17|0
1647966300000|2022-03-22 16:25:00|60.06|57.66|59.84|57.44|60.37|57.97|59.73|57.33|0
1647966600000|2022-03-22 16:30:00|59.89|57.49|59.77|57.37|60.2|57.8|59.77|57.37|0
1647966900000|2022-03-22 16:35:00|59.73|57.33|59.59|57.19|59.77|57.37|59.4|57|0
1647967200000|2022-03-22 16:40:00|59.62|57.22|59.72|57.32|60|57.6|59.37|56.97|0
1647967500000|2022-03-22 16:45:00|59.75|57.35|59.39|56.99|59.91|57.51|59.39|56.99|0
1647967800000|2022-03-22 16:50:00|59.37|56.97|58.85|56.45|59.37|56.97|58.85|56.45|0
1647968100000|2022-03-22 16:55:00|58.88|56.48|58.85|56.45|59.04|56.64|58.77|56.37|0
1647968400000|2022-03-22 17:00:00|58.87|56.47|58.52|56.12|59.06|56.66|58.49|56.09|0
1647968700000|2022-03-22 17:05:00|58.51|56.11|58.63|56.23|58.63|56.23|58.33|55.93|0
1647969000000|2022-03-22 17:10:00|58.65|56.25|58.44|56.04|58.82|56.42|58.44|56.04|0
1647969300000|2022-03-22 17:15:00|58.46|56.06|58.73|56.33|58.84|56.44|58.25|55.85|0
1647969600000|2022-03-22 17:20:00|58.76|56.36|59.16|56.76|59.3|56.9|58.76|56.36|0
1647969900000|2022-03-22 17:25:00|59.14|56.74|58.89|56.49|59.16|56.76|58.84|56.44|0
1647970200000|2022-03-22 17:30:00|58.84|56.44|58.46|56.06|58.84|56.44|58.43|56.03|0
1647970500000|2022-03-22 17:35:00|58.43|56.03|58.48|56.08|58.72|56.32|58.38|55.98|0
1647970800000|2022-03-22 17:40:00|58.51|56.11|58.56|56.16|58.88|56.48|58.51|56.11|0
1647971100000|2022-03-22 17:45:00|58.53|56.13|58.67|56.27|58.88|56.48|58.53|56.13|0
1647971400000|2022-03-22 17:50:00|58.64|56.24|58.36|55.96|58.67|56.27|58.36|55.96|0
1647971700000|2022-03-22 17:55:00|58.4|56|58.29|55.89|58.5|56.1|58.21|55.81|0
1647972000000|2022-03-22 18:00:00|58.26|55.86|58.69|56.29|58.85|56.45|58.21|55.81|0
1647972300000|2022-03-22 18:05:00|58.7|56.3|58.74|56.34|58.9|56.5|58.61|56.21|0
1647972600000|2022-03-22 18:10:00|58.73|56.33|58.7|56.3|58.85|56.45|58.47|56.07|0
1647972900000|2022-03-22 18:15:00|58.71|56.31|58.41|56.01|58.85|56.45|58.31|55.91|0
1647973200000|2022-03-22 18:20:00|58.39|55.99|59|56.6|59.06|56.66|58.39|55.99|0
1647973500000|2022-03-22 18:25:00|59.06|56.66|59.27|56.87|59.71|57.31|59|56.6|0
1647973800000|2022-03-22 18:30:00|59.25|56.85|58.89|56.49|59.71|57.31|58.87|56.47|0
1647974100000|2022-03-22 18:35:00|58.92|56.52|59|56.6|59.14|56.74|58.86|56.46|0
1647974400000|2022-03-22 18:40:00|59.03|56.63|59.12|56.72|59.3|56.9|59|56.6|0
1647974700000|2022-03-22 18:45:00|59.11|56.71|59.29|56.89|59.43|57.03|58.96|56.56|0
1647975000000|2022-03-22 18:50:00|59.27|56.87|58.91|56.51|59.38|56.98|58.8|56.4|0
1647975300000|2022-03-22 18:55:00|58.89|56.49|58.78|56.38|58.9|56.5|58.51|56.11|0
1647975600000|2022-03-22 19:00:00|58.83|56.43|58.4|56|58.86|56.46|58.37|55.97|0
1647975900000|2022-03-22 19:05:00|58.37|55.97|58.34|55.94|58.64|56.24|58.32|55.92|0
1647976200000|2022-03-22 19:10:00|58.37|55.97|58.31|55.91|58.74|56.34|58.26|55.86|0
1647976500000|2022-03-22 19:15:00|58.23|55.83|58.36|55.96|58.38|55.98|57.91|55.51|0
1647976800000|2022-03-22 19:20:00|58.31|55.91|58.51|56.11|58.98|56.58|58.18|55.78|0
1647977100000|2022-03-22 19:25:00|58.5|56.1|58.74|56.34|58.74|56.34|58.34|55.94|0
1647977400000|2022-03-22 19:30:00|58.79|56.39|58.44|56.04|58.9|56.5|58.36|55.96|0
1647977700000|2022-03-22 19:35:00|58.49|56.09|58.22|55.82|58.52|56.12|58.06|55.66|0
1647978000000|2022-03-22 19:40:00|58.28|55.88|57.9|55.5|58.46|56.06|57.79|55.39|0
1647978300000|2022-03-22 19:45:00|57.85|55.45|57.34|54.94|58.01|55.61|57.26|54.86|0
1647978600000|2022-03-22 19:50:00|57.45|55.05|58.57|56.17|58.57|56.17|57.13|54.73|0
1647978900000|2022-03-22 19:55:00|58.51|56.11|58.03|55.63|58.89|56.49|58|55.6|0
1647979200000|2022-03-22 20:00:00|58.08|55.68|57.89|55.49|58.18|55.78|57.84|55.44|0
1647979500000|2022-03-22 20:05:00|57.95|55.55|58.05|55.65|58.13|55.73|57.95|55.55|0
1647979800000|2022-03-22 20:10:00|58.11|55.71|58.16|55.76|58.16|55.76|58.05|55.65|0
1647980100000|2022-03-22 20:15:00|58.33|55.53|58.41|55.61|58.41|55.61|58.33|55.53|0
1647980400000|2022-03-22 20:20:00|58.38|55.58|58.3|55.5|58.38|55.58|58.22|55.42|0
1647980700000|2022-03-22 20:25:00|58.27|55.47|58.3|55.5|58.3|55.5|58.24|55.44|0
1647981000000|2022-03-22 20:30:00|58.29|55.49|58.24|55.44|58.3|55.5|58.24|55.44|0
1647981300000|2022-03-22 20:35:00|58.22|55.42|58.24|55.44|58.29|55.49|58.22|55.42|0
1647981600000|2022-03-22 20:40:00|58.21|55.41|58.16|55.36|58.24|55.44|58.16|55.36|0
1647981900000|2022-03-22 20:45:00|58.13|55.33|58.24|55.44|58.24|55.44|58.13|55.33|0
1647982200000|2022-03-22 20:50:00|58.21|55.41|58.16|55.36|58.24|55.44|58.16|55.36|0
1647982500000|2022-03-22 20:55:00|58.18|55.38|58.24|55.44|58.24|55.44|58.13|55.33|0
1647982800000|2022-03-22 21:00:00|58.26|55.46|58.3|55.5|58.3|55.5|58.22|55.42|0
1647983100000|2022-03-22 21:05:00|58.33|55.53|58.32|55.52|58.34|55.54|58.32|55.52|0
1647983400000|2022-03-22 21:10:00|58.33|55.53|58.33|55.53|58.35|55.55|58.32|55.52|0
1647983700000|2022-03-22 21:15:00|58.36|55.56|58.35|55.55|58.36|55.56|58.33|55.53|0
1647984000000|2022-03-22 21:20:00|58.34|55.54|58.42|55.62|58.42|55.62|58.34|55.54|0
1647984300000|2022-03-22 21:25:00|58.37|55.57|58.28|55.48|58.4|55.6|58.28|55.48|0
1647984600000|2022-03-22 21:30:00|58.25|55.45|58.35|55.55|58.35|55.55|58.25|55.45|0
1647984900000|2022-03-22 21:35:00|58.34|55.54|58.37|55.57|58.37|55.57|58.34|55.54|0
1647985200000|2022-03-22 21:40:00|58.36|55.56|58.36|55.56|58.38|55.58|58.36|55.56|0
1647985500000|2022-03-22 21:45:00|58.35|55.55|58.35|55.55|58.36|55.56|58.33|55.53|0
1647985800000|2022-03-22 21:50:00|58.33|55.53|58.32|55.52|58.37|55.57|58.3|55.5|0
1647986100000|2022-03-22 21:55:00|58.31|55.51|58.34|55.54|58.36|55.56|58.31|55.51|0
1647986400000|2022-03-22 22:00:00|58.36|55.56|58.49|55.69|58.77|55.97|58.34|55.54|0
1647986700000|2022-03-22 22:05:00|58.5|55.7|58.85|56.05|58.88|56.08|58.48|55.68|0
1647987000000|2022-03-22 22:10:00|58.84|56.04|58.65|55.85|58.88|56.08|58.61|55.81|0
1647987300000|2022-03-22 22:15:00|58.64|55.84|58.41|55.61|58.64|55.84|58.37|55.57|0
1647987600000|2022-03-22 22:20:00|58.39|55.59|58.14|55.34|58.39|55.59|58.1|55.3|0
1647987900000|2022-03-22 22:25:00|58.12|55.32|58.12|55.32|58.26|55.46|58.07|55.27|0
1647988200000|2022-03-22 22:30:00|58.15|55.35|58.23|55.43|58.23|55.43|58.04|55.24|0
1647988500000|2022-03-22 22:35:00|58.2|55.4|57.98|55.18|58.2|55.4|57.98|55.18|0
1647988800000|2022-03-22 22:40:00|58|55.2|57.53|54.73|58|55.2|57.53|54.73|0
1647989100000|2022-03-22 22:45:00|57.56|54.76|57.74|54.94|57.77|54.97|57.48|54.68|0
1647989400000|2022-03-22 22:50:00|57.77|54.97|57.74|54.94|57.82|55.02|57.58|54.78|0
1647989700000|2022-03-22 22:55:00|57.71|54.91|57.82|55.02|57.84|55.04|57.69|54.89|0
1647990000000|2022-03-22 23:00:00|57.8|55|57.71|54.91|57.82|55.02|57.71|54.91|0
1647990300000|2022-03-22 23:05:00|57.74|54.94|57.71|54.91|57.84|55.04|57.66|54.86|0
1647990600000|2022-03-22 23:10:00|57.7|54.9|57.81|55.01|57.84|55.04|57.67|54.87|0
1647990900000|2022-03-22 23:15:00|57.73|54.93|57.89|55.09|57.92|55.12|57.73|54.93|0
1647991200000|2022-03-22 23:20:00|57.9|55.1|57.97|55.17|58|55.2|57.86|55.06|0
1647991500000|2022-03-22 23:25:00|57.98|55.18|57.97|55.17|57.98|55.18|57.83|55.03|0
1647991800000|2022-03-22 23:30:00|57.94|55.14|57.94|55.14|57.97|55.17|57.91|55.11|0
1647992100000|2022-03-22 23:35:00|57.9|55.1|57.94|55.14|57.94|55.14|57.88|55.08|0
1647992400000|2022-03-22 23:40:00|57.95|55.15|57.93|55.13|57.99|55.19|57.91|55.11|0
1647992700000|2022-03-22 23:45:00|57.96|55.16|57.87|55.07|58.01|55.21|57.85|55.05|0
1647993000000|2022-03-22 23:50:00|57.85|55.05|57.8|55|57.85|55.05|57.69|54.89|0
1647993300000|2022-03-22 23:55:00|57.77|54.97|57.72|54.92|57.81|55.01|57.65|54.85|0
1647993600000|2022-03-23 00:00:00|57.74|54.94|57.82|55.02|57.87|55.07|57.42|54.62|0
1647993900000|2022-03-23 00:05:00|57.79|54.99|57.95|55.15|58.06|55.26|57.77|54.97|0
1647994200000|2022-03-23 00:10:00|57.93|55.13|58.1|55.3|58.19|55.39|57.93|55.13|0
1647994500000|2022-03-23 00:15:00|58.08|55.28|58.13|55.33|58.19|55.39|58.06|55.26|0
1647994800000|2022-03-23 00:20:00|58.11|55.31|58.21|55.41|58.25|55.45|58.11|55.31|0
1647995100000|2022-03-23 00:25:00|58.23|55.43|58.14|55.34|58.23|55.43|58.03|55.23|0
1647995400000|2022-03-23 00:30:00|58.1|55.3|58.32|55.52|58.34|55.54|58.1|55.3|0
1647995700000|2022-03-23 00:35:00|58.34|55.54|58.39|55.59|58.42|55.62|58.21|55.41|0
1647996000000|2022-03-23 00:40:00|58.38|55.58|58.33|55.53|58.39|55.59|58.23|55.43|0
1647996300000|2022-03-23 00:45:00|58.31|55.51|58.23|55.43|58.34|55.54|58.18|55.38|0
1647996600000|2022-03-23 00:50:00|58.18|55.38|58.31|55.51|58.32|55.52|58.15|55.35|0
1647996900000|2022-03-23 00:55:00|58.32|55.52|58.36|55.56|58.4|55.6|58.2|55.4|0
1647997200000|2022-03-23 01:00:00|58.33|55.53|58.36|55.56|58.43|55.63|58.17|55.37|0
1647997500000|2022-03-23 01:05:00|58.33|55.53|58.3|55.5|58.41|55.61|58.3|55.5|0
1647997800000|2022-03-23 01:10:00|58.28|55.48|58.25|55.45|58.32|55.52|58.12|55.32|0
1647998100000|2022-03-23 01:15:00|58.26|55.46|58.14|55.34|58.38|55.58|58.11|55.31|0
1647998400000|2022-03-23 01:20:00|58.11|55.31|58.14|55.34|58.17|55.37|57.98|55.18|0
1647998700000|2022-03-23 01:25:00|58.15|55.35|58.08|55.28|58.24|55.44|58.04|55.24|0
1647999000000|2022-03-23 01:30:00|58.03|55.23|58.08|55.28|58.38|55.58|58.03|55.23|0
1647999300000|2022-03-23 01:35:00|58.11|55.31|58.24|55.44|58.29|55.49|58.05|55.25|0
1647999600000|2022-03-23 01:40:00|58.23|55.43|58.13|55.33|58.24|55.44|58.12|55.32|0
1647999900000|2022-03-23 01:45:00|58.1|55.3|58.26|55.46|58.34|55.54|58.1|55.3|0
1648000200000|2022-03-23 01:50:00|58.25|55.45|58.02|55.22|58.25|55.45|57.97|55.17|0
1648000500000|2022-03-23 01:55:00|58.03|55.23|57.81|55.01|58.03|55.23|57.81|55.01|0
1648000800000|2022-03-23 02:00:00|57.83|55.03|57.84|55.04|57.96|55.16|57.73|54.93|0
1648001100000|2022-03-23 02:05:00|57.83|55.03|58.06|55.26|58.06|55.26|57.78|54.98|0
1648001400000|2022-03-23 02:10:00|58.07|55.27|58.17|55.37|58.2|55.4|58.04|55.24|0
1648001700000|2022-03-23 02:15:00|58.19|55.39|57.85|55.05|58.19|55.39|57.85|55.05|0
1648002000000|2022-03-23 02:20:00|57.83|55.03|57.8|55|57.83|55.03|57.77|54.97|0
1648002300000|2022-03-23 02:25:00|57.78|54.98|57.87|55.07|57.9|55.1|57.64|54.84|0
1648002600000|2022-03-23 02:30:00|57.9|55.1|57.67|54.87|57.93|55.13|57.61|54.81|0
1648002900000|2022-03-23 02:35:00|57.7|54.9|57.65|54.85|57.74|54.94|57.61|54.81|0
1648003200000|2022-03-23 02:40:00|57.66|54.86|57.49|54.69|57.69|54.89|57.42|54.62|0
1648003500000|2022-03-23 02:45:00|57.46|54.66|57.34|54.54|57.47|54.67|57.29|54.49|0
1648003800000|2022-03-23 02:50:00|57.36|54.56|57.35|54.55|57.36|54.56|57.23|54.43|0
1648004100000|2022-03-23 02:55:00|57.36|54.56|57.4|54.6|57.44|54.64|57.23|54.43|0
1648004400000|2022-03-23 03:00:00|57.36|54.56|57.35|54.55|57.39|54.59|57.28|54.48|0
1648004700000|2022-03-23 03:05:00|57.33|54.53|57.6|54.8|57.62|54.82|57.32|54.52|0
1648005000000|2022-03-23 03:10:00|57.62|54.82|57.55|54.75|57.7|54.9|57.54|54.74|0
1648005300000|2022-03-23 03:15:00|57.57|54.77|57.54|54.74|57.62|54.82|57.54|54.74|0
1648005600000|2022-03-23 03:20:00|57.55|54.75|57.63|54.83|57.72|54.92|57.55|54.75|0
1648005900000|2022-03-23 03:25:00|57.64|54.84|57.73|54.93|57.8|55|57.56|54.76|0
1648006200000|2022-03-23 03:30:00|57.71|54.91|57.72|54.92|57.76|54.96|57.67|54.87|0
1648006500000|2022-03-23 03:35:00|57.73|54.93|57.66|54.86|57.74|54.94|57.61|54.81|0
1648006800000|2022-03-23 03:40:00|57.68|54.88|57.79|54.99|57.85|55.05|57.66|54.86|0
1648007100000|2022-03-23 03:45:00|57.77|54.97|57.65|54.85|57.79|54.99|57.61|54.81|0
1648007400000|2022-03-23 03:50:00|57.63|54.83|57.68|54.88|57.71|54.91|57.55|54.75|0
1648007700000|2022-03-23 03:55:00|57.66|54.86|57.76|54.96|57.82|55.02|57.52|54.72|0
1648008000000|2022-03-23 04:00:00|57.78|54.98|57.73|54.93|57.87|55.07|57.72|54.92|0
1648008300000|2022-03-23 04:05:00|57.71|54.91|57.72|54.92|57.76|54.96|57.67|54.87|0
1648008600000|2022-03-23 04:10:00|57.73|54.93|57.73|54.93|57.74|54.94|57.68|54.88|0
1648008900000|2022-03-23 04:15:00|57.72|54.92|57.77|54.97|57.77|54.97|57.68|54.88|0
1648009200000|2022-03-23 04:20:00|57.78|54.98|57.73|54.93|57.81|55.01|57.7|54.9|0
1648009500000|2022-03-23 04:25:00|57.74|54.94|57.67|54.87|57.78|54.98|57.67|54.87|0
1648009800000|2022-03-23 04:30:00|57.65|54.85|57.63|54.83|57.7|54.9|57.57|54.77|0
1648010100000|2022-03-23 04:35:00|57.64|54.84|57.62|54.82|57.66|54.86|57.59|54.79|0
1648010400000|2022-03-23 04:40:00|57.63|54.83|57.64|54.84|57.67|54.87|57.63|54.83|0
1648010700000|2022-03-23 04:45:00|57.63|54.83|57.56|54.76|57.65|54.85|57.53|54.73|0
1648011000000|2022-03-23 04:50:00|57.57|54.77|57.53|54.73|57.59|54.79|57.53|54.73|0
1648011300000|2022-03-23 04:55:00|57.5|54.7|57.42|54.62|57.5|54.7|57.37|54.57|0
1648011600000|2022-03-23 05:00:00|57.41|54.61|57.5|54.7|57.5|54.7|57.29|54.49|0
1648011900000|2022-03-23 05:05:00|57.51|54.71|57.62|54.82|57.74|54.94|57.5|54.7|0
1648012200000|2022-03-23 05:10:00|57.63|54.83|57.55|54.75|57.66|54.86|57.5|54.7|0
1648012500000|2022-03-23 05:15:00|57.54|54.74|57.42|54.62|57.55|54.75|57.31|54.51|0
1648012800000|2022-03-23 05:20:00|57.44|54.64|57.36|54.56|57.47|54.67|57.35|54.55|0
1648013100000|2022-03-23 05:25:00|57.35|54.55|57.44|54.64|57.47|54.67|57.33|54.53|0
1648013400000|2022-03-23 05:30:00|57.41|54.61|57.38|54.58|57.44|54.64|57.36|54.56|0
1648013700000|2022-03-23 05:35:00|57.37|54.57|57.3|54.5|57.38|54.58|57.28|54.48|0
1648014000000|2022-03-23 05:40:00|57.32|54.52|57.28|54.48|57.34|54.54|57.25|54.45|0
1648014300000|2022-03-23 05:45:00|57.26|54.46|57.33|54.53|57.33|54.53|57.2|54.4|0
1648014600000|2022-03-23 05:50:00|57.35|54.55|57.32|54.52|57.35|54.55|57.3|54.5|0
1648014900000|2022-03-23 05:55:00|57.35|54.55|57.27|54.47|57.35|54.55|57.27|54.47|0
1648015200000|2022-03-23 06:00:00|57.24|54.44|57.45|54.65|57.45|54.65|57.24|54.44|0
1648015500000|2022-03-23 06:05:00|57.48|54.68|57.37|54.57|57.48|54.68|57.37|54.57|0
1648015800000|2022-03-23 06:10:00|57.39|54.59|57.32|54.52|57.42|54.62|57.32|54.52|0
1648016100000|2022-03-23 06:15:00|57.29|54.49|57.24|54.44|57.29|54.49|57.24|54.44|0
1648016400000|2022-03-23 06:20:00|57.21|54.41|57.31|54.51|57.37|54.57|57.21|54.41|0
1648016700000|2022-03-23 06:25:00|57.34|54.54|57.5|54.7|57.5|54.7|57.31|54.51|0
1648017000000|2022-03-23 06:30:00|57.51|54.71|57.57|54.77|57.68|54.88|57.51|54.71|0
1648017300000|2022-03-23 06:35:00|57.55|54.75|57.47|54.67|57.65|54.85|57.47|54.67|0
1648017600000|2022-03-23 06:40:00|57.45|54.65|57.43|54.63|57.49|54.69|57.41|54.61|0
1648017900000|2022-03-23 06:45:00|57.44|54.64|57.6|54.8|57.62|54.82|57.36|54.56|0
1648018200000|2022-03-23 06:50:00|57.58|54.78|57.62|54.82|57.7|54.9|57.57|54.77|0
1648018500000|2022-03-23 06:55:00|57.63|54.83|57.53|54.73|57.65|54.85|57.49|54.69|0
1648018800000|2022-03-23 07:00:00|57.51|54.71|57.67|54.87|57.78|54.98|57.49|54.69|0
1648019100000|2022-03-23 07:05:00|57.47|55.07|57.59|55.19|57.71|55.31|57.47|55.07|0
1648019400000|2022-03-23 07:10:00|57.57|55.17|57.73|55.33|57.76|55.36|57.57|55.17|0
1648019700000|2022-03-23 07:15:00|57.76|55.36|57.7|55.3|57.76|55.36|57.68|55.28|0
1648020000000|2022-03-23 07:20:00|57.74|55.34|57.7|55.3|57.76|55.36|57.62|55.22|0
1648020300000|2022-03-23 07:25:00|57.69|55.29|57.58|55.18|57.69|55.29|57.57|55.17|0
1648020600000|2022-03-23 07:30:00|57.59|55.19|57.8|55.4|57.8|55.4|57.59|55.19|0
1648020900000|2022-03-23 07:35:00|57.88|55.48|57.75|55.35|58.02|55.62|57.75|55.35|0
1648021200000|2022-03-23 07:40:00|57.78|55.38|57.81|55.41|57.83|55.43|57.72|55.32|0
1648021500000|2022-03-23 07:45:00|57.8|55.4|57.77|55.37|57.87|55.47|57.76|55.36|0
1648021800000|2022-03-23 07:50:00|57.75|55.35|57.77|55.37|57.85|55.45|57.72|55.32|0
1648022100000|2022-03-23 07:55:00|57.8|55.4|57.85|55.45|57.88|55.48|57.74|55.34|0
1648022400000|2022-03-23 08:00:00|57.82|55.42|58.15|55.75|58.25|55.85|57.71|55.31|0
1648022700000|2022-03-23 08:05:00|58.19|55.79|58.17|55.77|58.35|55.95|57.98|55.58|0
1648023000000|2022-03-23 08:10:00|58.18|55.78|58.26|55.86|58.3|55.9|57.92|55.52|0
1648023300000|2022-03-23 08:15:00|58.24|55.84|58.54|56.14|58.65|56.25|58.06|55.66|0
1648023600000|2022-03-23 08:20:00|58.55|56.15|58.81|56.41|58.86|56.46|58.54|56.14|0
1648023900000|2022-03-23 08:25:00|58.78|56.38|58.78|56.38|58.86|56.46|58.64|56.24|0
1648024200000|2022-03-23 08:30:00|58.75|56.35|58.75|56.35|58.83|56.43|58.67|56.27|0
1648024500000|2022-03-23 08:35:00|58.76|56.36|58.56|56.16|58.78|56.38|58.54|56.14|0
1648024800000|2022-03-23 08:40:00|58.58|56.18|58.48|56.08|58.61|56.21|58.44|56.04|0
1648025100000|2022-03-23 08:45:00|58.5|56.1|58.34|55.94|58.58|56.18|58.31|55.91|0
1648025400000|2022-03-23 08:50:00|58.31|55.91|58.26|55.86|58.39|55.99|58.18|55.78|0
1648025700000|2022-03-23 08:55:00|58.28|55.88|58.39|55.99|58.42|56.02|58.23|55.83|0
1648026000000|2022-03-23 09:00:00|58.36|55.96|58.23|55.83|58.47|56.07|58.23|55.83|0
1648026300000|2022-03-23 09:05:00|58.25|55.85|58.39|55.99|58.44|56.04|58.23|55.83|0
1648026600000|2022-03-23 09:10:00|58.41|56.01|58.46|56.06|58.46|56.06|58.33|55.93|0
1648026900000|2022-03-23 09:15:00|58.48|56.08|58.33|55.93|58.57|56.17|58.3|55.9|0
1648027200000|2022-03-23 09:20:00|58.35|55.95|58.57|56.17|58.58|56.18|58.22|55.82|0
1648027500000|2022-03-23 09:25:00|58.54|56.14|58.7|56.3|58.7|56.3|58.49|56.09|0
1648027800000|2022-03-23 09:30:00|58.78|56.38|58.88|56.48|59.05|56.65|58.78|56.38|0
1648028100000|2022-03-23 09:35:00|58.89|56.49|59.08|56.68|59.3|56.9|58.89|56.49|0
1648028400000|2022-03-23 09:40:00|59.05|56.65|59.29|56.89|59.32|56.92|59.05|56.65|0
1648028700000|2022-03-23 09:45:00|59.32|56.92|59.54|57.14|59.54|57.14|59.29|56.89|0
1648029000000|2022-03-23 09:50:00|59.57|57.17|59.54|57.14|59.57|57.17|59.34|56.94|0
1648029300000|2022-03-23 09:55:00|59.51|57.11|59.47|57.07|59.65|57.25|59.34|56.94|0
1648029600000|2022-03-23 10:00:00|59.45|57.05|59.18|56.78|59.47|57.07|59.18|56.78|0
1648029900000|2022-03-23 10:05:00|59.16|56.76|60.01|57.61|60.01|57.61|59.15|56.75|0
1648030200000|2022-03-23 10:10:00|60.04|57.64|59.9|57.5|60.09|57.69|59.84|57.44|0
1648030500000|2022-03-23 10:15:00|59.87|57.47|59.96|57.56|60.06|57.66|59.87|57.47|0
1648030800000|2022-03-23 10:20:00|59.98|57.58|60.13|57.73|60.17|57.77|59.92|57.52|0
1648031100000|2022-03-23 10:25:00|60.14|57.74|60.19|57.79|60.19|57.79|60|57.6|0
1648031400000|2022-03-23 10:30:00|60.17|57.77|59.97|57.57|60.22|57.82|59.92|57.52|0
1648031700000|2022-03-23 10:35:00|59.99|57.59|60.02|57.62|60.05|57.65|59.83|57.43|0
1648032000000|2022-03-23 10:40:00|60.01|57.61|60.38|57.98|60.44|58.04|59.97|57.57|0
1648032300000|2022-03-23 10:45:00|60.41|58.01|60.16|57.76|60.46|58.06|60.13|57.73|0
1648032600000|2022-03-23 10:50:00|60.19|57.79|59.91|57.51|60.19|57.79|59.87|57.47|0
1648032900000|2022-03-23 10:55:00|59.88|57.48|60.02|57.62|60.16|57.76|59.83|57.43|0
1648033200000|2022-03-23 11:00:00|59.96|57.56|59.93|57.53|60.02|57.62|59.88|57.48|0
1648033500000|2022-03-23 11:05:00|59.92|57.52|61.08|58.68|61.11|58.71|59.92|57.52|0
1648033800000|2022-03-23 11:10:00|61.05|58.65|60.83|58.43|61.05|58.65|60.75|58.35|0
1648034100000|2022-03-23 11:15:00|60.8|58.4|60.8|58.4|60.86|58.46|60.72|58.32|0
1648034400000|2022-03-23 11:20:00|60.77|58.37|61.08|58.68|61.13|58.73|60.77|58.37|0
1648034700000|2022-03-23 11:25:00|61.02|58.62|61.1|58.7|61.16|58.76|60.96|58.56|0
1648035000000|2022-03-23 11:30:00|61.13|58.73|61.04|58.64|61.16|58.76|61.02|58.62|0
1648035300000|2022-03-23 11:35:00|61.07|58.67|61.1|58.7|61.1|58.7|60.85|58.45|0
1648035600000|2022-03-23 11:40:00|61.07|58.67|61.46|59.06|61.6|59.2|61.07|58.67|0
1648035900000|2022-03-23 11:45:00|61.43|59.03|61.35|58.95|61.54|59.14|61.32|58.92|0
1648036200000|2022-03-23 11:50:00|61.37|58.97|61.34|58.94|61.74|59.34|61.29|58.89|0
1648036500000|2022-03-23 11:55:00|61.32|58.92|61.24|58.84|61.37|58.97|61.2|58.8|0
1648036800000|2022-03-23 12:00:00|61.22|58.82|61.28|58.88|61.34|58.94|61.08|58.68|0
1648037100000|2022-03-23 12:05:00|61.31|58.91|61.07|58.67|61.39|58.99|61.06|58.66|0
1648037400000|2022-03-23 12:10:00|61.09|58.69|60.82|58.42|61.09|58.69|60.78|58.38|0
1648037700000|2022-03-23 12:15:00|60.84|58.44|61|58.6|61.06|58.66|60.81|58.41|0
1648038000000|2022-03-23 12:20:00|61.03|58.63|61.14|58.74|61.16|58.76|60.92|58.52|0
1648038300000|2022-03-23 12:25:00|61.08|58.68|61.14|58.74|61.3|58.9|61|58.6|0
1648038600000|2022-03-23 12:30:00|61.11|58.71|61.41|59.01|61.5|59.1|61.05|58.65|0
1648038900000|2022-03-23 12:35:00|61.38|58.98|61.55|59.15|61.64|59.24|61.36|58.96|0
1648039200000|2022-03-23 12:40:00|61.54|59.14|61.44|59.04|61.66|59.26|61.44|59.04|0
1648039500000|2022-03-23 12:45:00|61.46|59.06|61.53|59.13|61.55|59.15|61.35|58.95|0
1648039800000|2022-03-23 12:50:00|61.55|59.15|62.08|59.68|62.11|59.71|61.53|59.13|0
1648040100000|2022-03-23 12:55:00|62.05|59.65|61.8|59.4|62.08|59.68|61.77|59.37|0
1648040400000|2022-03-23 13:00:00|61.82|59.42|61.74|59.34|61.82|59.42|61.57|59.17|0
1648040700000|2022-03-23 13:05:00|61.77|59.37|61.54|59.14|61.79|59.39|61.4|59|0
1648041000000|2022-03-23 13:10:00|61.57|59.17|61.76|59.36|61.9|59.5|61.57|59.17|0
1648041300000|2022-03-23 13:15:00|61.73|59.33|61.62|59.22|61.76|59.36|61.48|59.08|0
1648041600000|2022-03-23 13:20:00|61.61|59.21|61.37|58.97|61.9|59.5|61.28|58.88|0
1648041900000|2022-03-23 13:25:00|61.39|58.99|62.05|59.65|62.05|59.65|61.31|58.91|0
1648042200000|2022-03-23 13:30:00|62.07|59.67|62.21|59.81|62.43|60.03|61.56|59.16|0
1648042500000|2022-03-23 13:35:00|62.29|59.89|62.69|60.29|62.69|60.29|61.92|59.52|0
1648042800000|2022-03-23 13:40:00|62.83|60.43|63.18|60.78|63.24|60.84|61.5|59.1|0
1648043100000|2022-03-23 13:45:00|63.24|60.84|64.04|61.64|64.1|61.7|63.24|60.84|0
1648043400000|2022-03-23 13:50:00|64.02|61.62|63.44|61.04|64.18|61.78|63.44|61.04|0
1648043700000|2022-03-23 13:55:00|63.41|61.01|63.75|61.35|63.75|61.35|62.92|60.52|0
1648044000000|2022-03-23 14:00:00|63.81|61.41|63.49|61.09|64.08|61.68|63.35|60.95|0
1648044300000|2022-03-23 14:05:00|63.52|61.12|62.75|60.35|63.63|61.23|62.55|60.15|0
1648044600000|2022-03-23 14:10:00|62.72|60.32|60.93|58.53|63.03|60.63|60.93|58.53|0
1648044900000|2022-03-23 14:15:00|60.91|58.51|60.82|58.42|60.91|58.51|60.46|58.06|0
1648045200000|2022-03-23 14:20:00|60.79|58.39|60.95|58.55|61.59|59.19|60.79|58.39|0
1648045500000|2022-03-23 14:25:00|60.92|58.52|60.93|58.53|61.62|59.22|60.87|58.47|0
1648045800000|2022-03-23 14:30:00|60.88|58.48|60.68|58.28|61.03|58.63|60.43|58.03|0
1648046100000|2022-03-23 14:35:00|60.57|58.17|60.84|58.44|60.96|58.56|60.51|58.11|0
1648046400000|2022-03-23 14:40:00|60.79|58.39|61.39|58.99|61.54|59.14|60.57|58.17|0
1648046700000|2022-03-23 14:45:00|61.43|59.03|61.57|59.17|61.91|59.51|61.43|59.03|0
1648047000000|2022-03-23 14:50:00|61.45|59.05|61.31|58.91|61.82|59.42|61.06|58.66|0
1648047300000|2022-03-23 14:55:00|61.34|58.94|61.28|58.88|61.42|59.02|61.03|58.63|0
1648047600000|2022-03-23 15:00:00|61.23|58.83|60.81|58.41|61.27|58.87|60.56|58.16|0
1648047900000|2022-03-23 15:05:00|60.83|58.43|61.06|58.66|61.06|58.66|60.7|58.3|0
1648048200000|2022-03-23 15:10:00|61.11|58.71|60.71|58.31|61.25|58.85|60.69|58.29|0
1648048500000|2022-03-23 15:15:00|60.72|58.32|60.8|58.4|61|58.6|60.58|58.18|0
1648048800000|2022-03-23 15:20:00|60.77|58.37|60.47|58.07|60.83|58.43|60.3|57.9|0
1648049100000|2022-03-23 15:25:00|60.41|58.01|60.33|57.93|60.52|58.12|60.16|57.76|0
1648049400000|2022-03-23 15:30:00|60.29|57.89|60.67|58.27|60.74|58.34|60.29|57.89|0
1648049700000|2022-03-23 15:35:00|60.66|58.26|60.49|58.09|60.82|58.42|60.43|58.03|0
1648050000000|2022-03-23 15:40:00|60.52|58.12|60.65|58.25|61.04|58.64|60.49|58.09|0
1648050300000|2022-03-23 15:45:00|60.68|58.28|60.9|58.5|61.01|58.61|60.57|58.17|0
1648050600000|2022-03-23 15:50:00|60.93|58.53|60.59|58.19|60.98|58.58|60.54|58.14|0
1648050900000|2022-03-23 15:55:00|60.57|58.17|60|57.6|60.68|58.28|59.95|57.55|0
1648051200000|2022-03-23 16:00:00|59.98|57.58|59.86|57.46|60.03|57.63|59.23|56.83|0
1648051500000|2022-03-23 16:05:00|59.89|57.49|60.58|58.18|60.72|58.32|59.81|57.41|0
1648051800000|2022-03-23 16:10:00|60.64|58.24|61.02|58.62|61.49|59.09|60.64|58.24|0
1648052100000|2022-03-23 16:15:00|61.05|58.65|60.65|58.25|61.07|58.67|60.48|58.08|0
1648052400000|2022-03-23 16:20:00|60.68|58.28|60.87|58.47|60.98|58.58|60.59|58.19|0
1648052700000|2022-03-23 16:25:00|60.83|58.43|60.73|58.33|60.98|58.58|60.73|58.33|0
1648053000000|2022-03-23 16:30:00|60.78|58.38|60.78|58.38|60.87|58.47|60.42|58.02|0
1648053300000|2022-03-23 16:35:00|60.81|58.41|61|58.6|61.31|58.91|60.78|58.38|0
1648053600000|2022-03-23 16:40:00|61.05|58.65|61.82|59.42|61.82|59.42|60.92|58.52|0
1648053900000|2022-03-23 16:45:00|61.76|59.36|61.72|59.32|62.01|59.61|61.32|58.92|0
1648054200000|2022-03-23 16:50:00|61.83|59.43|61.52|59.12|61.89|59.49|61.41|59.01|0
1648054500000|2022-03-23 16:55:00|61.63|59.23|61.37|58.97|61.66|59.26|61.29|58.89|0
1648054800000|2022-03-23 17:00:00|61.4|59|61.97|59.57|61.99|59.59|61.26|58.86|0
1648055100000|2022-03-23 17:05:00|61.94|59.54|61.51|59.11|61.99|59.59|61.46|59.06|0
1648055400000|2022-03-23 17:10:00|61.54|59.14|61.65|59.25|61.88|59.48|61.43|59.03|0
1648055700000|2022-03-23 17:15:00|61.57|59.17|62.19|59.79|62.23|59.83|61.54|59.14|0
1648056000000|2022-03-23 17:20:00|62.17|59.77|62.76|60.36|62.81|60.41|62.07|59.67|0
1648056300000|2022-03-23 17:25:00|62.78|60.38|63.33|60.93|63.5|61.1|62.78|60.38|0
1648056600000|2022-03-23 17:30:00|63.42|61.02|62.98|60.58|63.62|61.22|62.84|60.44|0
1648056900000|2022-03-23 17:35:00|62.92|60.52|63.01|60.61|63.13|60.73|62.81|60.41|0
1648057200000|2022-03-23 17:40:00|63.04|60.64|63.5|61.1|63.5|61.1|62.98|60.58|0
1648057500000|2022-03-23 17:45:00|63.53|61.13|63.35|60.95|63.64|61.24|63.26|60.86|0
1648057800000|2022-03-23 17:50:00|63.38|60.98|62.6|60.2|63.55|61.15|62.6|60.2|0
1648058100000|2022-03-23 17:55:00|62.57|60.17|62.57|60.17|62.74|60.34|62.46|60.06|0
1648058400000|2022-03-23 18:00:00|62.54|60.14|62.56|60.16|62.86|60.46|62.45|60.05|0
1648058700000|2022-03-23 18:05:00|62.57|60.17|63.51|61.11|63.57|61.17|62.3|59.9|0
1648059000000|2022-03-23 18:10:00|63.48|61.08|63.65|61.25|63.74|61.34|63.37|60.97|0
1648059300000|2022-03-23 18:15:00|63.71|61.31|63.13|60.73|63.92|61.52|63.08|60.68|0
1648059600000|2022-03-23 18:20:00|63.15|60.75|63.27|60.87|63.36|60.96|62.99|60.59|0
1648059900000|2022-03-23 18:25:00|63.3|60.9|62.58|60.18|63.36|60.96|62.58|60.18|0
1648060200000|2022-03-23 18:30:00|62.53|60.13|63.01|60.61|63.1|60.7|62.41|60.01|0
1648060500000|2022-03-23 18:35:00|63.07|60.67|62.69|60.29|63.36|60.96|62.67|60.27|0
1648060800000|2022-03-23 18:40:00|62.64|60.24|62.69|60.29|62.89|60.49|62.52|60.12|0
1648061100000|2022-03-23 18:45:00|62.68|60.28|60.98|58.58|62.75|60.35|60.94|58.54|0
1648061400000|2022-03-23 18:50:00|60.96|58.56|61.21|58.81|61.36|58.96|60.93|58.53|0
1648061700000|2022-03-23 18:55:00|61.15|58.75|62|59.6|62.03|59.63|61.15|58.75|0
1648062000000|2022-03-23 19:00:00|61.91|59.51|61.89|59.49|62.17|59.77|61.3|58.9|0
1648062300000|2022-03-23 19:05:00|61.94|59.54|62.51|60.11|62.63|60.23|61.94|59.54|0
1648062600000|2022-03-23 19:10:00|62.6|60.2|62.57|60.17|62.74|60.34|62.28|59.88|0
1648062900000|2022-03-23 19:15:00|62.51|60.11|62.68|60.28|62.74|60.34|62.31|59.91|0
1648063200000|2022-03-23 19:20:00|62.7|60.3|61.99|59.59|62.82|60.42|61.99|59.59|0
1648063500000|2022-03-23 19:25:00|61.96|59.56|61.93|59.53|62.19|59.79|61.88|59.48|0
1648063800000|2022-03-23 19:30:00|62.08|59.68|62.3|59.9|62.42|60.02|61.76|59.36|0
1648064100000|2022-03-23 19:35:00|62.33|59.93|62.59|60.19|62.59|60.19|62.13|59.73|0
1648064400000|2022-03-23 19:40:00|62.62|60.22|62.21|59.81|63.25|60.85|62.18|59.78|0
1648064700000|2022-03-23 19:45:00|62.24|59.84|62.55|60.15|62.64|60.24|61.76|59.36|0
1648065000000|2022-03-23 19:50:00|62.9|60.5|63.59|61.19|63.68|61.28|62.9|60.5|0
1648065300000|2022-03-23 19:55:00|63.42|61.02|63.32|60.92|63.8|61.4|62.97|60.57|0
1648065600000|2022-03-23 20:00:00|63.26|60.86|63.4|61|63.55|61.15|63.23|60.83|0
1648065900000|2022-03-23 20:05:00|63.42|61.02|63.49|61.09|63.52|61.12|63.28|60.88|0
1648066200000|2022-03-23 20:10:00|63.43|61.03|63.25|60.85|63.46|61.06|63.25|60.85|0
1648066500000|2022-03-23 20:15:00|63.48|60.68|63.45|60.65|63.54|60.74|63.45|60.65|0
1648066800000|2022-03-23 20:20:00|63.47|60.67|63.39|60.59|63.48|60.68|63.3|60.5|0
1648067100000|2022-03-23 20:25:00|63.38|60.58|63.42|60.62|63.45|60.65|63.3|60.5|0
1648067400000|2022-03-23 20:30:00|63.36|60.56|63.33|60.53|63.42|60.62|63.27|60.47|0
1648067700000|2022-03-23 20:35:00|63.3|60.5|63.34|60.54|63.41|60.61|63.3|60.5|0
1648068000000|2022-03-23 20:40:00|63.36|60.56|63.32|60.52|63.41|60.61|63.32|60.52|0
1648068300000|2022-03-23 20:45:00|63.31|60.51|63.23|60.43|63.35|60.55|63.23|60.43|0
1648068600000|2022-03-23 20:50:00|63.21|60.41|63.22|60.42|63.26|60.46|63.2|60.4|0
1648068900000|2022-03-23 20:55:00|63.2|60.4|63.29|60.49|63.29|60.49|63.17|60.37|0
1648069200000|2022-03-23 21:00:00|63.31|60.51|63.42|60.62|63.44|60.64|63.3|60.5|0
1648069500000|2022-03-23 21:05:00|63.44|60.64|63.43|60.63|63.46|60.66|63.42|60.62|0
1648069800000|2022-03-23 21:10:00|63.45|60.65|63.42|60.62|63.45|60.65|63.41|60.61|0
1648070100000|2022-03-23 21:15:00|63.41|60.61|63.43|60.63|63.45|60.65|63.41|60.61|0
1648070400000|2022-03-23 21:20:00|63.44|60.64|63.43|60.63|63.45|60.65|63.41|60.61|0
1648070700000|2022-03-23 21:25:00|63.42|60.62|63.4|60.6|63.43|60.63|63.4|60.6|0
1648071000000|2022-03-23 21:30:00|63.39|60.59|63.38|60.58|63.4|60.6|63.32|60.52|0
1648071300000|2022-03-23 21:35:00|63.33|60.53|63.37|60.57|63.37|60.57|63.33|60.53|0
1648071600000|2022-03-23 21:40:00|63.36|60.56|63.35|60.55|63.36|60.56|63.32|60.52|0
1648071900000|2022-03-23 21:45:00|63.36|60.56|63.37|60.57|63.37|60.57|63.34|60.54|0
1648072200000|2022-03-23 21:50:00|63.36|60.56|63.35|60.55|63.36|60.56|63.34|60.54|0
1648072500000|2022-03-23 21:55:00|63.34|60.54|63.34|60.54|63.35|60.55|63.32|60.52|0
1648072800000|2022-03-23 22:00:00|63.14|60.34|63.47|60.67|63.47|60.67|63.14|60.34|0
1648073100000|2022-03-23 22:05:00|63.44|60.64|63.38|60.58|63.44|60.64|63.34|60.54|0
1648073400000|2022-03-23 22:10:00|63.37|60.57|63.41|60.61|63.42|60.62|63.2|60.4|0
1648073700000|2022-03-23 22:15:00|63.38|60.58|63.23|60.43|63.44|60.64|63.2|60.4|0
1648074000000|2022-03-23 22:20:00|63.22|60.42|63.2|60.4|63.26|60.46|63.18|60.38|0
1648074300000|2022-03-23 22:25:00|63.16|60.36|63.11|60.31|63.2|60.4|63.08|60.28|0
1648074600000|2022-03-23 22:30:00|63.08|60.28|62.96|60.16|63.08|60.28|62.91|60.11|0
1648074900000|2022-03-23 22:35:00|62.99|60.19|63.02|60.22|63.05|60.25|62.89|60.09|0
1648075200000|2022-03-23 22:40:00|62.99|60.19|63.08|60.28|63.08|60.28|62.99|60.19|0
1648075500000|2022-03-23 22:45:00|63.07|60.27|63.1|60.3|63.19|60.39|63.07|60.27|0
1648075800000|2022-03-23 22:50:00|63.09|60.29|63.13|60.33|63.19|60.39|63.09|60.29|0
1648076100000|2022-03-23 22:55:00|63.16|60.36|63.04|60.24|63.19|60.39|63.04|60.24|0
1648076400000|2022-03-23 23:00:00|63.01|60.21|62.86|60.06|63.13|60.33|62.84|60.04|0
1648076700000|2022-03-23 23:05:00|62.84|60.04|62.81|60.01|62.92|60.12|62.75|59.95|0
1648077000000|2022-03-23 23:10:00|62.78|59.98|62.69|59.89|62.81|60.01|62.68|59.88|0
1648077300000|2022-03-23 23:15:00|62.66|59.86|62.69|59.89|62.72|59.92|62.62|59.82|0
1648077600000|2022-03-23 23:20:00|62.66|59.86|62.71|59.91|62.74|59.94|62.63|59.83|0
1648077900000|2022-03-23 23:25:00|62.73|59.93|62.68|59.88|62.73|59.93|62.65|59.85|0
1648078200000|2022-03-23 23:30:00|62.65|59.85|62.71|59.91|62.74|59.94|62.65|59.85|0
1648078500000|2022-03-23 23:35:00|62.72|59.92|62.68|59.88|62.74|59.94|62.64|59.84|0
1648078800000|2022-03-23 23:40:00|62.69|59.89|62.82|60.02|62.85|60.05|62.69|59.89|0
1648079100000|2022-03-23 23:45:00|62.79|59.99|62.85|60.05|62.91|60.11|62.71|59.91|0
1648079400000|2022-03-23 23:50:00|62.88|60.08|62.9|60.1|62.96|60.16|62.88|60.08|0
1648079700000|2022-03-23 23:55:00|62.87|60.07|62.79|59.99|62.87|60.07|62.73|59.93|0
1648080000000|2022-03-24 00:00:00|62.76|59.96|62.47|59.67|62.82|60.02|62.44|59.64|0
1648080300000|2022-03-24 00:05:00|62.45|59.65|62.25|59.45|62.52|59.72|62.25|59.45|0
1648080600000|2022-03-24 00:10:00|62.24|59.44|62.15|59.35|62.26|59.46|62.15|59.35|0
1648080900000|2022-03-24 00:15:00|62.12|59.32|62.2|59.4|62.26|59.46|62.09|59.29|0
1648081200000|2022-03-24 00:20:00|62.23|59.43|62.29|59.49|62.37|59.57|62.2|59.4|0
1648081500000|2022-03-24 00:25:00|62.26|59.46|62.63|59.83|62.63|59.83|62.26|59.46|0
1648081800000|2022-03-24 00:30:00|62.6|59.8|62.92|60.12|63.18|60.38|62.6|59.8|0
1648082100000|2022-03-24 00:35:00|62.95|60.15|63|60.2|63.13|60.33|62.86|60.06|0
1648082400000|2022-03-24 00:40:00|62.97|60.17|62.83|60.03|63|60.2|62.77|59.97|0
1648082700000|2022-03-24 00:45:00|62.81|60.01|62.74|59.94|62.97|60.17|62.68|59.88|0
1648083000000|2022-03-24 00:50:00|62.75|59.95|62.91|60.11|62.91|60.11|62.74|59.94|0
1648083300000|2022-03-24 00:55:00|62.94|60.14|62.73|59.93|62.94|60.14|62.73|59.93|0
1648083600000|2022-03-24 01:00:00|62.76|59.96|62.82|60.02|62.96|60.16|62.76|59.96|0
1648083900000|2022-03-24 01:05:00|62.81|60.01|62.8|60|62.91|60.11|62.79|59.99|0
1648084200000|2022-03-24 01:10:00|62.82|60.02|62.93|60.13|62.93|60.13|62.8|60|0
1648084500000|2022-03-24 01:15:00|62.9|60.1|63.13|60.33|63.13|60.33|62.82|60.02|0
1648084800000|2022-03-24 01:20:00|63.12|60.32|63.25|60.45|63.34|60.54|63.03|60.23|0
1648085100000|2022-03-24 01:25:00|63.31|60.51|63.45|60.65|63.45|60.65|63.25|60.45|0
1648085400000|2022-03-24 01:30:00|63.42|60.62|63.18|60.38|63.51|60.71|63.16|60.36|0
1648085700000|2022-03-24 01:35:00|63.21|60.41|62.82|60.02|63.24|60.44|62.78|59.98|0
1648086000000|2022-03-24 01:40:00|62.84|60.04|62.6|59.8|62.89|60.09|62.57|59.77|0
1648086300000|2022-03-24 01:45:00|62.59|59.79|62.83|60.03|62.92|60.12|62.57|59.77|0
1648086600000|2022-03-24 01:50:00|62.82|60.02|62.74|59.94|62.86|60.06|62.71|59.91|0
1648086900000|2022-03-24 01:55:00|62.73|59.93|62.8|60|62.8|60|62.63|59.83|0
1648087200000|2022-03-24 02:00:00|62.77|59.97|62.74|59.94|62.87|60.07|62.7|59.9|0
1648087500000|2022-03-24 02:05:00|62.73|59.93|62.68|59.88|62.81|60.01|62.65|59.85|0
1648087800000|2022-03-24 02:10:00|62.67|59.87|62.85|60.05|62.85|60.05|62.59|59.79|0
1648088100000|2022-03-24 02:15:00|62.82|60.02|62.79|59.99|62.94|60.14|62.79|59.99|0
1648088400000|2022-03-24 02:20:00|62.78|59.98|62.82|60.02|62.85|60.05|62.73|59.93|0
1648088700000|2022-03-24 02:25:00|62.79|59.99|62.82|60.02|62.85|60.05|62.7|59.9|0
1648089000000|2022-03-24 02:30:00|62.79|59.99|62.61|59.81|62.8|60|62.47|59.67|0
1648089300000|2022-03-24 02:35:00|62.63|59.83|62.63|59.83|62.64|59.84|62.55|59.75|0
1648089600000|2022-03-24 02:40:00|62.64|59.84|62.55|59.75|62.75|59.95|62.55|59.75|0
1648089900000|2022-03-24 02:45:00|62.52|59.72|62.29|59.49|62.58|59.78|62.2|59.4|0
1648090200000|2022-03-24 02:50:00|62.28|59.48|62.43|59.63|62.49|59.69|62.26|59.46|0
1648090500000|2022-03-24 02:55:00|62.4|59.6|62.4|59.6|62.43|59.63|62.35|59.55|0
1648090800000|2022-03-24 03:00:00|62.39|59.59|62.51|59.71|62.51|59.71|62.29|59.49|0
1648091100000|2022-03-24 03:05:00|62.53|59.73|62.41|59.61|62.66|59.86|62.37|59.57|0
1648091400000|2022-03-24 03:10:00|62.4|59.6|62.37|59.57|62.43|59.63|62.34|59.54|0
1648091700000|2022-03-24 03:15:00|62.4|59.6|62.37|59.57|62.45|59.65|62.31|59.51|0
1648092000000|2022-03-24 03:20:00|62.34|59.54|62.46|59.66|62.48|59.68|62.31|59.51|0
1648092300000|2022-03-24 03:25:00|62.45|59.65|62.48|59.68|62.48|59.68|62.39|59.59|0
1648092600000|2022-03-24 03:30:00|62.45|59.65|62.39|59.59|62.51|59.71|62.36|59.56|0
1648092900000|2022-03-24 03:35:00|62.36|59.56|62.47|59.67|62.53|59.73|62.36|59.56|0
1648093200000|2022-03-24 03:40:00|62.44|59.64|62.47|59.67|62.5|59.7|62.36|59.56|0
1648093500000|2022-03-24 03:45:00|62.5|59.7|62.35|59.55|62.53|59.73|62.34|59.54|0
1648093800000|2022-03-24 03:50:00|62.38|59.58|62.07|59.27|62.38|59.58|62.04|59.24|0
1648094100000|2022-03-24 03:55:00|62.09|59.29|61.81|59.01|62.12|59.32|61.81|59.01|0
1648094400000|2022-03-24 04:00:00|61.78|58.98|61.83|59.03|61.86|59.06|61.68|58.88|0
1648094700000|2022-03-24 04:05:00|61.8|59|61.77|58.97|61.83|59.03|61.75|58.95|0
1648095000000|2022-03-24 04:10:00|61.8|59|61.86|59.06|61.89|59.09|61.77|58.97|0
1648095300000|2022-03-24 04:15:00|61.83|59.03|61.8|59|61.86|59.06|61.66|58.86|0
1648095600000|2022-03-24 04:20:00|61.77|58.97|61.85|59.05|61.91|59.11|61.74|58.94|0
1648095900000|2022-03-24 04:25:00|61.88|59.08|61.94|59.14|61.97|59.17|61.83|59.03|0
1648096200000|2022-03-24 04:30:00|61.91|59.11|61.88|59.08|61.91|59.11|61.82|59.02|0
1648096500000|2022-03-24 04:35:00|61.85|59.05|61.82|59.02|61.91|59.11|61.79|58.99|0
1648096800000|2022-03-24 04:40:00|61.85|59.05|61.82|59.02|61.86|59.06|61.79|58.99|0
1648097100000|2022-03-24 04:45:00|61.79|58.99|61.79|58.99|61.79|58.99|61.53|58.73|0
1648097400000|2022-03-24 04:50:00|61.76|58.96|61.81|59.01|61.87|59.07|61.75|58.95|0
1648097700000|2022-03-24 04:55:00|61.84|59.04|61.81|59.01|61.84|59.04|61.81|59.01|0
1648098000000|2022-03-24 05:00:00|61.76|58.96|61.61|58.81|61.78|58.98|61.53|58.73|0
1648098300000|2022-03-24 05:05:00|61.67|58.87|61.72|58.92|61.81|59.01|61.47|58.67|0
1648098600000|2022-03-24 05:10:00|61.67|58.87|61.58|58.78|61.75|58.95|61.52|58.72|0
1648098900000|2022-03-24 05:15:00|61.57|58.77|61.69|58.89|61.69|58.89|61.47|58.67|0
1648099200000|2022-03-24 05:20:00|61.68|58.88|61.63|58.83|61.75|58.95|61.63|58.83|0
1648099500000|2022-03-24 05:25:00|61.6|58.8|61.6|58.8|61.66|58.86|61.49|58.69|0
1648099800000|2022-03-24 05:30:00|61.57|58.77|61.35|58.55|61.63|58.83|61.33|58.53|0
1648100100000|2022-03-24 05:35:00|61.37|58.57|61.01|58.21|61.4|58.6|60.98|58.18|0
1648100400000|2022-03-24 05:40:00|61.03|58.23|60.92|58.12|61.12|58.32|60.92|58.12|0
1648100700000|2022-03-24 05:45:00|60.89|58.09|60.83|58.03|60.92|58.12|60.72|57.92|0
1648101000000|2022-03-24 05:50:00|60.86|58.06|60.94|58.14|60.97|58.17|60.86|58.06|0
1648101300000|2022-03-24 05:55:00|60.9|58.1|60.77|57.97|60.92|58.12|60.66|57.86|0
1648101600000|2022-03-24 06:00:00|60.8|58|60.52|57.72|60.84|58.04|60.49|57.69|0
1648101900000|2022-03-24 06:05:00|60.55|57.75|60.97|58.17|60.99|58.19|60.55|57.75|0
1648102200000|2022-03-24 06:10:00|60.99|58.19|61.08|58.28|61.13|58.33|60.99|58.19|0
1648102500000|2022-03-24 06:15:00|61.06|58.26|61.19|58.39|61.22|58.42|61.05|58.25|0
1648102800000|2022-03-24 06:20:00|61.16|58.36|61.19|58.39|61.27|58.47|61.16|58.36|0
1648103100000|2022-03-24 06:25:00|61.2|58.4|61.94|59.14|62|59.2|60.68|57.88|0
1648103400000|2022-03-24 06:30:00|61.93|59.13|62.01|59.21|62.01|59.21|61.87|59.07|0
1648103700000|2022-03-24 06:35:00|61.98|59.18|61.9|59.1|62.01|59.21|61.9|59.1|0
1648104000000|2022-03-24 06:40:00|61.92|59.12|61.96|59.16|62.01|59.21|61.89|59.09|0
1648104300000|2022-03-24 06:45:00|61.98|59.18|62|59.2|62.01|59.21|61.92|59.12|0
1648104600000|2022-03-24 06:50:00|61.98|59.18|62.27|59.47|62.32|59.52|61.98|59.18|0
1648104900000|2022-03-24 06:55:00|62.29|59.49|62.26|59.46|62.32|59.52|62.23|59.43|0
1648105200000|2022-03-24 07:00:00|62.23|59.43|62.11|59.31|62.23|59.43|61.92|59.12|0
1648105500000|2022-03-24 07:05:00|61.93|59.53|61.98|59.58|62.11|59.71|61.93|59.53|0
1648105800000|2022-03-24 07:10:00|62|59.6|61.77|59.37|62|59.6|61.74|59.34|0
1648106100000|2022-03-24 07:15:00|61.74|59.34|61.34|58.94|61.77|59.37|61.31|58.91|0
1648106400000|2022-03-24 07:20:00|61.37|58.97|62.57|60.17|62.91|60.51|61.26|58.86|0
1648106700000|2022-03-24 07:25:00|62.6|60.2|62.39|59.99|62.68|60.28|62.34|59.94|0
1648107000000|2022-03-24 07:30:00|62.38|59.98|62.42|60.02|62.52|60.12|62.34|59.94|0
1648107300000|2022-03-24 07:35:00|62.45|60.05|62.65|60.25|62.68|60.28|62.42|60.02|0
1648107600000|2022-03-24 07:40:00|62.59|60.19|62.5|60.1|62.68|60.28|62.39|59.99|0
1648107900000|2022-03-24 07:45:00|62.53|60.13|62.62|60.22|62.65|60.25|62.36|59.96|0
1648108200000|2022-03-24 07:50:00|62.59|60.19|62.71|60.31|62.73|60.33|62.59|60.19|0
1648108500000|2022-03-24 07:55:00|62.73|60.33|62.68|60.28|62.76|60.36|62.55|60.15|0
1648108800000|2022-03-24 08:00:00|62.67|60.27|61.98|59.58|62.7|60.3|61.98|59.58|0
1648109100000|2022-03-24 08:05:00|61.95|59.55|61.66|59.26|61.97|59.57|61.27|58.87|0
1648109400000|2022-03-24 08:10:00|61.64|59.24|61.86|59.46|61.92|59.52|61.47|59.07|0
1648109700000|2022-03-24 08:15:00|61.79|59.39|61.64|59.24|61.89|59.49|61.44|59.04|0
1648110000000|2022-03-24 08:20:00|61.65|59.25|61.41|59.01|61.72|59.32|61.34|58.94|0
1648110300000|2022-03-24 08:25:00|61.4|59|61.45|59.05|61.46|59.06|61.3|58.9|0
1648110600000|2022-03-24 08:30:00|61.44|59.04|61.41|59.01|61.46|59.06|60.87|58.47|0
1648110900000|2022-03-24 08:35:00|61.36|58.96|61.09|58.69|61.38|58.98|60.95|58.55|0
1648111200000|2022-03-24 08:40:00|61.07|58.67|61.22|58.82|61.29|58.89|61.05|58.65|0
1648111500000|2022-03-24 08:45:00|61.2|58.8|61.34|58.94|61.44|59.04|61.2|58.8|0
1648111800000|2022-03-24 08:50:00|61.37|58.97|61.29|58.89|61.37|58.97|61.22|58.82|0
1648112100000|2022-03-24 08:55:00|61.3|58.9|61.26|58.86|61.34|58.94|61.06|58.66|0
1648112400000|2022-03-24 09:00:00|61.23|58.83|61|58.6|61.31|58.91|60.92|58.52|0
1648112700000|2022-03-24 09:05:00|61.09|58.69|61.05|58.65|62.23|59.83|60.89|58.49|0
1648113000000|2022-03-24 09:10:00|61.07|58.67|60.93|58.53|61.18|58.78|60.93|58.53|0
1648113300000|2022-03-24 09:15:00|60.95|58.55|61.02|58.62|61.09|58.69|60.95|58.55|0
1648113600000|2022-03-24 09:20:00|61.01|58.61|61.23|58.83|61.29|58.89|60.95|58.55|0
1648113900000|2022-03-24 09:25:00|61.25|58.85|61.3|58.9|61.31|58.91|61.22|58.82|0
1648114200000|2022-03-24 09:30:00|61.31|58.91|61.06|58.66|61.34|58.94|61.06|58.66|0
1648114500000|2022-03-24 09:35:00|61.05|58.65|61.14|58.74|61.23|58.83|61.03|58.63|0
1648114800000|2022-03-24 09:40:00|61.18|58.78|61.2|58.8|61.25|58.85|61.14|58.74|0
1648115100000|2022-03-24 09:45:00|61.22|58.82|61.15|58.75|61.28|58.88|61.11|58.71|0
1648115400000|2022-03-24 09:50:00|61.17|58.77|61.28|58.88|61.3|58.9|61.14|58.74|0
1648115700000|2022-03-24 09:55:00|61.25|58.85|61.44|59.04|61.47|59.07|61.25|58.85|0
1648116000000|2022-03-24 10:00:00|61.47|59.07|61.64|59.24|61.78|59.38|61.47|59.07|0
1648116300000|2022-03-24 10:05:00|61.65|59.25|61.88|59.48|61.92|59.52|61.65|59.25|0
1648116600000|2022-03-24 10:10:00|61.89|59.49|62.02|59.62|62.03|59.63|61.78|59.38|0
1648116900000|2022-03-24 10:15:00|62.15|59.75|62|59.6|62.26|59.86|62|59.6|0
1648117200000|2022-03-24 10:20:00|62.02|59.62|62.14|59.74|62.34|59.94|62|59.6|0
1648117500000|2022-03-24 10:25:00|62.16|59.76|61.97|59.57|62.16|59.76|61.91|59.51|0
1648117800000|2022-03-24 10:30:00|61.91|59.51|61.85|59.45|62.25|59.85|61.8|59.4|0
1648118100000|2022-03-24 10:35:00|61.87|59.47|61.94|59.54|61.97|59.57|61.77|59.37|0
1648118400000|2022-03-24 10:40:00|61.95|59.55|61.91|59.51|62.05|59.65|61.87|59.47|0
1648118700000|2022-03-24 10:45:00|61.92|59.52|61.92|59.52|61.99|59.59|61.82|59.42|0
1648119000000|2022-03-24 10:50:00|61.93|59.53|61.86|59.46|61.96|59.56|61.79|59.39|0
1648119300000|2022-03-24 10:55:00|61.85|59.45|61.99|59.59|62.07|59.67|61.82|59.42|0
1648119600000|2022-03-24 11:00:00|62.01|59.61|61.73|59.33|62.01|59.61|61.67|59.27|0
1648119900000|2022-03-24 11:05:00|61.76|59.36|60.94|58.54|61.87|59.47|60.47|58.07|0
1648120200000|2022-03-24 11:10:00|60.8|58.4|61.2|58.8|61.23|58.83|60.8|58.4|0
1648120500000|2022-03-24 11:15:00|61.22|58.82|61.19|58.79|61.22|58.82|61.05|58.65|0
1648120800000|2022-03-24 11:20:00|61.2|58.8|60.99|58.59|61.27|58.87|60.96|58.56|0
1648121100000|2022-03-24 11:25:00|61.02|58.62|61.09|58.69|61.13|58.73|60.99|58.59|0
1648121400000|2022-03-24 11:30:00|61.04|58.64|60.93|58.53|61.13|58.73|60.85|58.45|0
1648121700000|2022-03-24 11:35:00|60.94|58.54|60.98|58.58|61.01|58.61|60.79|58.39|0
1648122000000|2022-03-24 11:40:00|61.41|59.01|61.8|58.92|62.44|60.04|61.36|58.79|0
1648122300000|2022-03-24 11:45:00|61.83|58.95|61.64|58.76|61.9|59.02|61.53|58.65|0
1648122600000|2022-03-24 11:50:00|61.74|58.86|62.12|59.24|62.28|59.4|61.7|58.82|0
1648122900000|2022-03-24 11:55:00|62.11|59.23|62.09|59.21|62.22|59.34|61.89|59.01|0
1648123200000|2022-03-24 12:00:00|62.06|59.18|61.75|58.87|62.1|59.22|61.75|58.87|0
1648123500000|2022-03-24 12:05:00|61.76|58.88|62|59.12|62|59.12|61.69|58.81|0
1648123800000|2022-03-24 12:10:00|62.14|59.26|62.11|59.23|62.4|59.52|62.06|59.18|0
1648124100000|2022-03-24 12:15:00|62.13|59.25|62.28|59.4|62.42|59.54|62.11|59.23|0
1648124400000|2022-03-24 12:20:00|62.27|59.39|62.41|59.53|62.48|59.6|62.17|59.29|0
1648124700000|2022-03-24 12:25:00|62.39|59.51|62.28|59.4|62.48|59.6|62.22|59.34|0
1648125000000|2022-03-24 12:30:00|62.29|59.41|62.29|59.41|62.73|59.85|62.22|59.34|0
1648125300000|2022-03-24 12:35:00|62.28|59.4|62.16|59.28|62.33|59.45|62.02|59.14|0
1648125600000|2022-03-24 12:40:00|62.15|59.27|61.96|59.08|62.16|59.28|61.9|59.02|0
1648125900000|2022-03-24 12:45:00|61.95|59.07|61.94|59.06|62.07|59.19|61.79|58.91|0
1648126200000|2022-03-24 12:50:00|61.93|59.05|61.84|58.96|61.93|59.05|61.76|58.88|0
1648126500000|2022-03-24 12:55:00|61.81|58.93|62.01|59.13|62.01|59.13|61.73|58.85|0
1648126800000|2022-03-24 13:00:00|62.04|59.16|62|59.12|62.15|59.27|61.81|58.93|0
1648127100000|2022-03-24 13:05:00|62.04|59.16|61.88|59|62.15|59.27|61.84|58.96|0
1648127400000|2022-03-24 13:10:00|61.89|59.01|62.08|59.2|62.08|59.2|61.4|58.52|0
1648127700000|2022-03-24 13:15:00|62.05|59.17|62.06|59.18|62.16|59.28|61.88|59|0
1648128000000|2022-03-24 13:20:00|62.05|59.17|61.9|59.02|62.1|59.22|61.9|59.02|0
1648128300000|2022-03-24 13:25:00|61.93|59.05|62.3|59.42|62.33|59.45|61.76|58.88|0
1648128600000|2022-03-24 13:30:00|62.24|59.36|63.04|60.16|63.13|60.25|62.16|59.28|0
1648128900000|2022-03-24 13:35:00|63.13|60.25|63.1|60.22|63.53|60.65|63.04|60.16|0
1648129200000|2022-03-24 13:40:00|63.15|60.27|62.25|59.37|63.21|60.33|61.98|59.1|0
1648129500000|2022-03-24 13:45:00|62.19|59.31|62.55|59.67|62.72|59.84|61.95|59.07|0
1648129800000|2022-03-24 13:50:00|62.63|59.75|62.13|59.25|62.89|60.01|61.72|58.84|0
1648130100000|2022-03-24 13:55:00|62.1|59.22|63.2|60.32|63.2|60.32|62.1|59.22|0
1648130400000|2022-03-24 14:00:00|63.17|60.29|62.03|59.15|63.17|60.29|61.81|58.93|0
1648130700000|2022-03-24 14:05:00|61.95|59.07|61.92|59.04|62.23|59.35|61.64|58.76|0
1648131000000|2022-03-24 14:10:00|61.89|59.01|62.2|59.32|62.48|59.6|61.89|59.01|0
1648131300000|2022-03-24 14:15:00|62.11|59.23|63.44|60.56|63.73|60.85|62.11|59.23|0
1648131600000|2022-03-24 14:20:00|63.38|60.5|63.47|60.59|63.64|60.76|63.12|60.24|0
1648131900000|2022-03-24 14:25:00|63.46|60.58|63.58|60.7|63.81|60.93|63.23|60.35|0
1648132200000|2022-03-24 14:30:00|63.61|60.73|62.31|59.43|63.9|61.02|62.23|59.35|0
1648132500000|2022-03-24 14:35:00|62.34|59.46|62.71|59.83|62.82|59.94|62.12|59.24|0
1648132800000|2022-03-24 14:40:00|62.65|59.77|62.34|59.46|62.97|60.09|62.34|59.46|0
1648133100000|2022-03-24 14:45:00|62.28|59.4|62.08|59.2|62.39|59.51|61.86|58.98|0
1648133400000|2022-03-24 14:50:00|62.05|59.17|61.57|58.69|62.51|59.63|60.87|57.99|0
1648133700000|2022-03-24 14:55:00|61.61|58.73|61.91|59.03|62.1|59.22|61.51|58.63|0
1648134000000|2022-03-24 15:00:00|61.79|58.91|61.37|58.49|61.96|59.08|60.31|57.43|0
1648134300000|2022-03-24 15:05:00|61.29|58.41|61.23|58.35|61.56|58.68|60.75|57.87|0
1648134600000|2022-03-24 15:10:00|61.34|58.46|60.86|57.98|61.48|58.6|60.64|57.76|0
1648134900000|2022-03-24 15:15:00|60.75|57.87|60.56|57.68|61.06|58.18|60.56|57.68|0
1648135200000|2022-03-24 15:20:00|60.45|57.57|60.53|57.65|60.89|58.01|60.45|57.57|0
1648135500000|2022-03-24 15:25:00|60.5|57.62|59.81|56.93|60.61|57.73|59.75|56.87|0
1648135800000|2022-03-24 15:30:00|59.78|56.9|59.86|56.98|59.89|57.01|59.56|56.68|0
1648136100000|2022-03-24 15:35:00|59.89|57.01|58.82|55.94|60.66|57.78|58.8|55.92|0
1648136400000|2022-03-24 15:40:00|58.8|55.92|58.34|55.46|58.83|55.95|58.21|55.33|0
1648136700000|2022-03-24 15:45:00|58.4|55.52|58.66|55.78|58.66|55.78|58.31|55.43|0
1648137000000|2022-03-24 15:50:00|58.72|55.84|58.76|55.88|58.96|56.08|58.66|55.78|0
1648137300000|2022-03-24 15:55:00|58.77|55.89|58.74|55.86|58.8|55.92|58.55|55.67|0
1648137600000|2022-03-24 16:00:00|58.79|55.91|59.31|56.43|59.42|56.54|58.6|55.72|0
1648137900000|2022-03-24 16:05:00|59.42|56.54|58.93|56.05|59.5|56.62|58.83|55.95|0
1648138200000|2022-03-24 16:10:00|58.94|56.06|58.86|55.98|59.05|56.17|58.78|55.9|0
1648138500000|2022-03-24 16:15:00|58.83|55.95|58.86|55.98|59.1|56.22|58.78|55.9|0
1648138800000|2022-03-24 16:20:00|58.83|55.95|58.99|56.11|58.99|56.11|58.67|55.79|0
1648139100000|2022-03-24 16:25:00|59.05|56.17|59.48|56.6|59.7|56.82|58.91|56.03|0
1648139400000|2022-03-24 16:30:00|59.54|56.66|60.03|57.15|60.08|57.2|58.81|55.93|0
1648139700000|2022-03-24 16:35:00|60|57.12|59.34|56.46|60.11|57.23|59.26|56.38|0
1648140000000|2022-03-24 16:40:00|59.36|56.48|59.23|56.35|59.56|56.68|59.23|56.35|0
1648140300000|2022-03-24 16:45:00|59.28|56.4|59.54|56.66|59.61|56.73|59.28|56.4|0
1648140600000|2022-03-24 16:50:00|59.53|56.65|59.17|56.29|59.53|56.65|59.06|56.18|0
1648140900000|2022-03-24 16:55:00|59.22|56.34|59.08|56.2|59.28|56.4|59|56.12|0
1648141200000|2022-03-24 17:00:00|59.06|56.18|59.27|56.39|59.33|56.45|58.49|55.61|0
1648141500000|2022-03-24 17:05:00|59.22|56.34|59.33|56.45|59.46|56.58|58.97|56.09|0
1648141800000|2022-03-24 17:10:00|59.27|56.39|59|56.12|59.38|56.5|58.86|55.98|0
1648142100000|2022-03-24 17:15:00|59.05|56.17|58.7|55.82|59.05|56.17|58.7|55.82|0
1648142400000|2022-03-24 17:20:00|58.72|55.84|58.59|55.71|60.17|57.29|57.37|54.49|0
1648142700000|2022-03-24 17:25:00|58.56|55.68|58.4|55.52|58.62|55.74|58.16|55.28|0
1648143000000|2022-03-24 17:30:00|58.37|55.49|58.59|55.71|58.78|55.9|58.29|55.41|0
1648143300000|2022-03-24 17:35:00|58.64|55.76|58.45|55.57|58.7|55.82|58.32|55.44|0
1648143600000|2022-03-24 17:40:00|58.44|55.56|58.29|55.41|58.53|55.65|58.18|55.3|0
1648143900000|2022-03-24 17:45:00|58.26|55.38|58.15|55.27|58.31|55.43|57.99|55.11|0
1648144200000|2022-03-24 17:50:00|58.2|55.32|58.28|55.4|58.34|55.46|58.07|55.19|0
1648144500000|2022-03-24 17:55:00|58.31|55.43|58.28|55.4|58.39|55.51|58.2|55.32|0
1648144800000|2022-03-24 18:00:00|58.31|55.43|57.72|54.84|58.36|55.48|57.64|54.76|0
1648145100000|2022-03-24 18:05:00|57.74|54.86|58.2|55.32|58.28|55.4|57.74|54.86|0
1648145400000|2022-03-24 18:10:00|58.17|55.29|58.25|55.37|58.66|55.78|58.14|55.26|0
1648145700000|2022-03-24 18:15:00|58.22|55.34|58.3|55.42|58.36|55.48|58.03|55.15|0
1648146000000|2022-03-24 18:20:00|58.26|55.38|58.57|55.69|58.73|55.85|58.26|55.38|0
1648146300000|2022-03-24 18:25:00|58.54|55.66|58.72|55.84|58.97|56.09|58.38|55.5|0
1648146600000|2022-03-24 18:30:00|58.69|55.81|58.96|56.08|59.07|56.19|58.59|55.71|0
1648146900000|2022-03-24 18:35:00|58.94|56.06|58.8|55.92|59.15|56.27|58.77|55.89|0
1648147200000|2022-03-24 18:40:00|58.83|55.95|58.88|56|58.96|56.08|58.72|55.84|0
1648147500000|2022-03-24 18:45:00|58.93|56.05|59.23|56.35|59.45|56.57|58.85|55.97|0
1648147800000|2022-03-24 18:50:00|59.18|56.3|58.74|55.86|59.2|56.32|58.6|55.72|0
1648148100000|2022-03-24 18:55:00|58.77|55.89|58.63|55.75|58.9|56.02|58.55|55.67|0
1648148400000|2022-03-24 19:00:00|58.67|55.79|58.79|55.91|59.06|56.18|58.55|55.67|0
1648148700000|2022-03-24 19:05:00|58.84|55.96|58.06|55.18|58.84|55.96|57.95|55.07|0
1648149000000|2022-03-24 19:10:00|58.11|55.23|57.95|55.07|58.14|55.26|57.95|55.07|0
1648149300000|2022-03-24 19:15:00|57.98|55.1|57.74|54.86|58.11|55.23|57.74|54.86|0
1648149600000|2022-03-24 19:20:00|57.68|54.8|57.28|54.4|57.74|54.86|57.26|54.38|0
1648149900000|2022-03-24 19:25:00|57.18|54.3|57.09|54.21|57.18|54.3|56.88|54|0
1648150200000|2022-03-24 19:30:00|57.04|54.16|57.36|54.48|57.54|54.66|56.94|54.06|0
1648150500000|2022-03-24 19:35:00|57.33|54.45|57.57|54.69|57.65|54.77|57.25|54.37|0
1648150800000|2022-03-24 19:40:00|57.59|54.71|57.41|54.53|57.89|55.01|57.41|54.53|0
1648151100000|2022-03-24 19:45:00|57.38|54.5|56.64|53.76|58.78|55.9|56.64|53.76|0
1648151400000|2022-03-24 19:50:00|56.53|53.65|56.24|53.36|56.53|53.65|55.98|53.1|0
1648151700000|2022-03-24 19:55:00|56.22|53.34|55.75|52.87|56.43|53.55|55.64|52.76|0
1648152000000|2022-03-24 20:00:00|55.62|52.74|55.57|52.69|55.75|52.87|55.46|52.58|0
1648152300000|2022-03-24 20:05:00|55.54|52.66|55.67|52.79|55.67|52.79|55.51|52.63|0
1648152600000|2022-03-24 20:10:00|55.69|52.81|56.2|53.32|56.36|53.48|55.67|52.79|0
1648152900000|2022-03-24 20:15:00|56.44|53.08|56.42|53.06|56.44|53.08|56.39|53.03|0
1648153200000|2022-03-24 20:20:00|56.39|53.03|56.13|52.77|56.39|53.03|56.08|52.72|0
1648153500000|2022-03-24 20:25:00|56.15|52.79|56.67|53.31|56.75|53.39|56.15|52.79|0
1648153800000|2022-03-24 20:30:00|56.68|53.32|56.69|53.33|56.69|53.33|56.59|53.23|0
1648154100000|2022-03-24 20:35:00|56.66|53.3|56.66|53.3|56.69|53.33|56.66|53.3|0
1648154400000|2022-03-24 20:40:00|56.64|53.28|56.69|53.33|56.69|53.33|56.64|53.28|0
1648155000000|2022-03-24 20:50:00|56.68|53.32|56.68|53.32|56.68|53.32|56.68|53.32|0
1648155300000|2022-03-24 20:55:00|56.7|53.34|56.7|53.34|56.7|53.34|56.67|53.31|0
1648155600000|2022-03-24 21:00:00|56.69|53.33|56.72|53.36|56.73|53.37|56.69|53.33|0
1648155900000|2022-03-24 21:05:00|56.71|53.35|56.7|53.34|56.72|53.36|56.7|53.34|0
1648156200000|2022-03-24 21:10:00|56.73|53.37|56.7|53.34|56.73|53.37|56.7|53.34|0
1648156500000|2022-03-24 21:15:00|56.69|53.33|56.7|53.34|56.7|53.34|56.69|53.33|0
1648156800000|2022-03-24 21:20:00|56.68|53.32|56.69|53.33|56.7|53.34|56.66|53.3|0
1648157100000|2022-03-24 21:25:00|56.68|53.32|56.67|53.31|56.68|53.32|56.66|53.3|0
1648157400000|2022-03-24 21:30:00|56.7|53.34|56.7|53.34|56.7|53.34|56.7|53.34|0
1648157700000|2022-03-24 21:35:00|56.71|53.35|56.71|53.35|56.72|53.36|56.71|53.35|0
1648158000000|2022-03-24 21:40:00|56.72|53.36|56.76|53.4|56.76|53.4|56.72|53.36|0
1648158300000|2022-03-24 21:45:00|56.75|53.39|56.75|53.39|56.76|53.4|56.75|53.39|0
1648158600000|2022-03-24 21:50:00|56.7|53.34|56.68|53.32|56.75|53.39|56.68|53.32|0
1648158900000|2022-03-24 21:55:00|56.67|53.31|56.71|53.35|56.71|53.35|56.67|53.31|0
1648159200000|2022-03-24 22:00:00|56.67|53.31|56.63|53.27|56.86|53.5|56.56|53.2|0
1648159500000|2022-03-24 22:05:00|56.62|53.26|56.85|53.49|56.88|53.52|56.62|53.26|0
1648159800000|2022-03-24 22:10:00|56.81|53.45|56.98|53.62|57.05|53.69|56.81|53.45|0
1648160100000|2022-03-24 22:15:00|56.99|53.63|57.01|53.65|57.06|53.7|56.92|53.56|0
1648160400000|2022-03-24 22:20:00|57.02|53.66|56.99|53.63|57.02|53.66|56.91|53.55|0
1648160700000|2022-03-24 22:25:00|56.96|53.6|56.96|53.6|56.96|53.6|56.78|53.42|0
1648161000000|2022-03-24 22:30:00|56.98|53.62|57.09|53.73|57.09|53.73|56.96|53.6|0
1648161300000|2022-03-24 22:35:00|57.07|53.71|57.14|53.78|57.17|53.81|57.01|53.65|0
1648161600000|2022-03-24 22:40:00|57.16|53.8|57.14|53.78|57.17|53.81|57.12|53.76|0
1648161900000|2022-03-24 22:45:00|57.17|53.81|57.03|53.67|57.17|53.81|57.02|53.66|0
1648162200000|2022-03-24 22:50:00|57.06|53.7|57.06|53.7|57.09|53.73|56.98|53.62|0
1648162500000|2022-03-24 22:55:00|57.08|53.72|57.24|53.88|57.24|53.88|57.08|53.72|0
1648162800000|2022-03-24 23:00:00|57.23|53.87|57.27|53.91|57.27|53.91|57.19|53.83|0
1648163100000|2022-03-24 23:05:00|57.26|53.9|57.24|53.88|57.26|53.9|57.18|53.82|0
1648163400000|2022-03-24 23:10:00|57.26|53.9|57.39|54.03|57.45|54.09|57.26|53.9|0
1648163700000|2022-03-24 23:15:00|57.37|54.01|57.23|53.87|57.37|54.01|57.18|53.82|0
1648164000000|2022-03-24 23:20:00|57.22|53.86|57.05|53.69|57.26|53.9|57.05|53.69|0
1648164300000|2022-03-24 23:25:00|57.07|53.71|57.12|53.76|57.12|53.76|56.97|53.61|0
1648164600000|2022-03-24 23:30:00|57.14|53.78|57.18|53.82|57.2|53.84|57.07|53.71|0
1648164900000|2022-03-24 23:35:00|57.2|53.84|57.25|53.89|57.31|53.95|57.1|53.74|0
1648165200000|2022-03-24 23:40:00|57.28|53.92|57.17|53.81|57.32|53.96|57.17|53.81|0
1648165500000|2022-03-24 23:45:00|57.15|53.79|57.2|53.84|57.25|53.89|57.09|53.73|0
1648165800000|2022-03-24 23:50:00|57.22|53.86|57.19|53.83|57.25|53.89|57.12|53.76|0
1648166100000|2022-03-24 23:55:00|57.17|53.81|57.22|53.86|57.27|53.91|57.14|53.78|0
1648166400000|2022-03-25 00:00:00|57.25|53.89|57.48|54.12|57.53|54.17|57.22|53.86|0
1648166700000|2022-03-25 00:05:00|57.45|54.09|57.58|54.22|57.64|54.28|57.45|54.09|0
1648167000000|2022-03-25 00:10:00|57.64|54.28|57.74|54.38|57.79|54.43|57.56|54.2|0
1648167300000|2022-03-25 00:15:00|57.71|54.35|57.74|54.38|57.93|54.57|57.71|54.35|0
1648167600000|2022-03-25 00:20:00|57.71|54.35|57.84|54.48|57.87|54.51|57.66|54.3|0
1648167900000|2022-03-25 00:25:00|57.82|54.46|57.74|54.38|57.9|54.54|57.74|54.38|0
1648168200000|2022-03-25 00:30:00|57.76|54.4|57.68|54.32|57.76|54.4|57.6|54.24|0
1648168500000|2022-03-25 00:35:00|57.67|54.31|57.6|54.24|57.76|54.4|57.55|54.19|0
1648168800000|2022-03-25 00:40:00|57.57|54.21|57.6|54.24|57.61|54.25|57.49|54.13|0
1648169100000|2022-03-25 00:45:00|57.57|54.21|57.57|54.21|57.62|54.26|57.52|54.16|0
1648169400000|2022-03-25 00:50:00|57.54|54.18|57.67|54.31|57.75|54.39|57.54|54.18|0
1648169700000|2022-03-25 00:55:00|57.7|54.34|57.72|54.36|57.73|54.37|57.58|54.22|0
1648170000000|2022-03-25 01:00:00|57.75|54.39|57.67|54.31|57.83|54.47|57.56|54.2|0
1648170300000|2022-03-25 01:05:00|57.64|54.28|57.46|54.1|57.64|54.28|57.46|54.1|0
1648170600000|2022-03-25 01:10:00|57.48|54.12|57.46|54.1|57.51|54.15|57.38|54.02|0
1648170900000|2022-03-25 01:15:00|57.43|54.07|57.51|54.15|57.59|54.23|57.43|54.07|0
1648171200000|2022-03-25 01:20:00|57.48|54.12|57.65|54.29|57.77|54.41|57.48|54.12|0
1648171500000|2022-03-25 01:25:00|57.64|54.28|57.42|54.06|57.64|54.28|57.4|54.04|0
1648171800000|2022-03-25 01:30:00|57.45|54.09|57.45|54.09|57.58|54.22|57.4|54.04|0
1648172100000|2022-03-25 01:35:00|57.42|54.06|57.47|54.11|57.55|54.19|57.39|54.03|0
1648172400000|2022-03-25 01:40:00|57.46|54.1|57.3|53.94|57.5|54.14|57.3|53.94|0
1648172700000|2022-03-25 01:45:00|57.29|53.93|57.34|53.98|57.39|54.03|57.26|53.9|0
1648173000000|2022-03-25 01:50:00|57.36|54|55.98|52.62|57.36|54|55.93|52.57|0
1648173300000|2022-03-25 01:55:00|56.01|52.65|56.25|52.89|56.34|52.98|55.88|52.52|0
1648173600000|2022-03-25 02:00:00|56.26|52.9|56.43|53.07|56.43|53.07|56.26|52.9|0
1648173900000|2022-03-25 02:05:00|56.44|53.08|56.29|52.93|56.44|53.08|56.29|52.93|0
1648174200000|2022-03-25 02:10:00|56.32|52.96|56.52|53.16|56.57|53.21|56.31|52.95|0
1648174500000|2022-03-25 02:15:00|56.53|53.17|56.39|53.03|56.57|53.21|56.33|52.97|0
1648174800000|2022-03-25 02:20:00|56.41|53.05|56.57|53.21|56.62|53.26|56.41|53.05|0
1648175100000|2022-03-25 02:25:00|56.59|53.23|56.72|53.36|56.77|53.41|56.59|53.23|0
1648175400000|2022-03-25 02:30:00|56.75|53.39|56.74|53.38|56.93|53.57|56.72|53.36|0
1648175700000|2022-03-25 02:35:00|56.77|53.41|56.53|53.17|56.82|53.46|56.44|53.08|0
1648176000000|2022-03-25 02:40:00|56.51|53.15|56.66|53.3|56.73|53.37|56.48|53.12|0
1648176300000|2022-03-25 02:45:00|56.65|53.29|56.66|53.3|56.71|53.35|56.58|53.22|0
1648176600000|2022-03-25 02:50:00|56.63|53.27|56.63|53.27|56.74|53.38|56.53|53.17|0
1648176900000|2022-03-25 02:55:00|56.65|53.29|56.51|53.15|56.68|53.32|56.5|53.14|0
1648177200000|2022-03-25 03:00:00|56.5|53.14|56.45|53.09|56.59|53.23|56.45|53.09|0
1648177500000|2022-03-25 03:05:00|56.47|53.11|56.52|53.16|56.52|53.16|56.34|52.98|0
1648177800000|2022-03-25 03:10:00|56.55|53.19|56.65|53.29|56.76|53.4|56.55|53.19|0
1648178100000|2022-03-25 03:15:00|56.67|53.31|56.78|53.42|56.78|53.42|56.62|53.26|0
1648178400000|2022-03-25 03:20:00|56.79|53.43|56.83|53.47|56.94|53.58|56.78|53.42|0
1648178700000|2022-03-25 03:25:00|56.86|53.5|56.88|53.52|56.88|53.52|56.73|53.37|0
1648179000000|2022-03-25 03:30:00|56.85|53.49|56.76|53.4|56.85|53.49|56.7|53.34|0
1648179300000|2022-03-25 03:35:00|56.77|53.41|56.85|53.49|56.88|53.52|56.71|53.35|0
1648179600000|2022-03-25 03:40:00|56.84|53.48|57.03|53.67|57.1|53.74|56.84|53.48|0
1648179900000|2022-03-25 03:45:00|57.06|53.7|57.07|53.71|57.12|53.76|56.98|53.62|0
1648180200000|2022-03-25 03:50:00|57.06|53.7|56.99|53.63|57.08|53.72|56.95|53.59|0
1648180500000|2022-03-25 03:55:00|57|53.64|56.84|53.48|57|53.64|56.84|53.48|0
1648180800000|2022-03-25 04:00:00|56.87|53.51|56.79|53.43|56.92|53.56|56.78|53.42|0
1648181100000|2022-03-25 04:05:00|56.76|53.4|56.79|53.43|56.84|53.48|56.76|53.4|0
1648181400000|2022-03-25 04:10:00|56.76|53.4|56.66|53.3|56.76|53.4|56.55|53.19|0
1648181700000|2022-03-25 04:15:00|56.71|53.35|56.6|53.24|56.71|53.35|56.56|53.2|0
1648182000000|2022-03-25 04:20:00|56.58|53.22|56.6|53.24|56.63|53.27|56.55|53.19|0
1648182300000|2022-03-25 04:25:00|56.57|53.21|56.47|53.11|56.57|53.21|56.47|53.11|0
1648182600000|2022-03-25 04:30:00|56.48|53.12|56.52|53.16|56.55|53.19|56.39|53.03|0
1648182900000|2022-03-25 04:35:00|56.51|53.15|56.52|53.16|56.54|53.18|56.44|53.08|0
1648183200000|2022-03-25 04:40:00|56.53|53.17|56.41|53.05|56.54|53.18|56.33|52.97|0
1648183500000|2022-03-25 04:45:00|56.44|53.08|56.31|52.95|56.46|53.1|56.25|52.89|0
1648183800000|2022-03-25 04:50:00|56.33|52.97|56.82|53.46|56.87|53.51|56.2|52.84|0
1648184100000|2022-03-25 04:55:00|56.8|53.44|56.27|52.91|56.84|53.48|56.01|52.65|0
1648184400000|2022-03-25 05:00:00|56.25|52.89|56.42|53.06|56.5|53.14|56.25|52.89|0
1648184700000|2022-03-25 05:05:00|56.4|53.04|56.58|53.22|56.58|53.22|56.37|53.01|0
1648185000000|2022-03-25 05:10:00|56.6|53.24|56.52|53.16|56.65|53.29|56.47|53.11|0
1648185300000|2022-03-25 05:15:00|56.55|53.19|56.7|53.34|56.76|53.4|56.52|53.16|0
1648185600000|2022-03-25 05:20:00|56.68|53.32|56.65|53.29|56.73|53.37|56.52|53.16|0
1648185900000|2022-03-25 05:25:00|56.62|53.26|56.77|53.41|56.83|53.47|56.49|53.13|0
1648186200000|2022-03-25 05:30:00|56.78|53.42|56.92|53.56|57.04|53.68|56.77|53.41|0
1648186500000|2022-03-25 05:35:00|56.91|53.55|56.88|53.52|57.04|53.68|56.88|53.52|0
1648186800000|2022-03-25 05:40:00|56.91|53.55|57.06|53.7|57.14|53.78|56.91|53.55|0
1648187100000|2022-03-25 05:45:00|57.05|53.69|56.88|53.52|57.09|53.73|56.8|53.44|0
1648187400000|2022-03-25 05:50:00|56.85|53.49|56.89|53.53|57.03|53.67|56.82|53.46|0
1648187700000|2022-03-25 05:55:00|56.87|53.51|56.9|53.54|56.98|53.62|56.74|53.38|0
1648188000000|2022-03-25 06:00:00|56.87|53.51|56.86|53.5|56.92|53.56|56.71|53.35|0
1648188300000|2022-03-25 06:05:00|56.87|53.51|56.92|53.56|56.95|53.59|56.77|53.41|0
1648188600000|2022-03-25 06:10:00|56.88|53.52|56.75|53.39|56.88|53.52|56.66|53.3|0
1648188900000|2022-03-25 06:15:00|56.72|53.36|56.66|53.3|56.72|53.36|56.62|53.26|0
1648189200000|2022-03-25 06:20:00|56.64|53.28|56.59|53.23|56.71|53.35|56.55|53.19|0
1648189500000|2022-03-25 06:25:00|56.6|53.24|56.69|53.33|56.76|53.4|56.58|53.22|0
1648189800000|2022-03-25 06:30:00|56.68|53.32|56.68|53.32|56.74|53.38|56.65|53.29|0
1648190100000|2022-03-25 06:35:00|56.65|53.29|56.81|53.45|56.85|53.49|56.65|53.29|0
1648190400000|2022-03-25 06:40:00|56.78|53.42|56.86|53.5|56.91|53.55|56.73|53.37|0
1648190700000|2022-03-25 06:45:00|56.91|53.55|56.87|53.51|56.93|53.57|56.85|53.49|0
1648191000000|2022-03-25 06:50:00|56.85|53.49|56.75|53.39|56.91|53.55|56.75|53.39|0
1648191300000|2022-03-25 06:55:00|56.77|53.41|56.51|53.15|56.82|53.46|56.51|53.15|0
1648191600000|2022-03-25 07:00:00|56.54|53.18|56.72|53.36|56.85|53.49|56.54|53.18|0
1648191900000|2022-03-25 07:05:00|56.48|53.6|56.76|53.88|56.79|53.91|56.48|53.6|0
1648192200000|2022-03-25 07:10:00|56.74|53.86|56.5|53.62|56.76|53.88|56.5|53.62|0
1648192500000|2022-03-25 07:15:00|56.47|53.59|57.03|54.15|57.45|54.57|56.32|53.44|0
1648192800000|2022-03-25 07:20:00|57.01|54.13|55.92|53.04|57.28|54.4|55.91|53.03|0
1648193100000|2022-03-25 07:25:00|55.94|53.06|56.07|53.19|56.1|53.22|55.92|53.04|0
1648193400000|2022-03-25 07:30:00|56.05|53.17|55.92|53.04|56.07|53.19|55.89|53.01|0
1648193700000|2022-03-25 07:35:00|55.93|53.05|55.97|53.09|56.07|53.19|55.86|52.98|0
1648194000000|2022-03-25 07:40:00|55.94|53.06|55.99|53.11|56.04|53.16|55.85|52.97|0
1648194300000|2022-03-25 07:45:00|56|53.12|55.99|53.11|56.02|53.14|55.86|52.98|0
1648194600000|2022-03-25 07:50:00|55.98|53.1|55.8|52.92|55.99|53.11|55.75|52.87|0
1648194900000|2022-03-25 07:55:00|55.82|52.94|55.57|52.69|55.84|52.96|55.56|52.68|0
1648195200000|2022-03-25 08:00:00|55.65|52.77|55.9|53.02|55.9|53.02|55.49|52.61|0
1648195500000|2022-03-25 08:05:00|55.93|53.05|56.61|53.73|56.72|53.84|55.93|53.05|0
1648195800000|2022-03-25 08:10:00|56.63|53.75|57.22|54.34|57.22|54.34|56.61|53.73|0
1648196100000|2022-03-25 08:15:00|57.21|54.33|57.52|54.64|58.12|55.24|56.21|53.33|0
1648196400000|2022-03-25 08:20:00|57.49|54.61|57.29|54.41|57.55|54.67|57.2|54.32|0
1648196700000|2022-03-25 08:25:00|57.28|54.4|57.2|54.32|57.32|54.44|57.12|54.24|0
1648197000000|2022-03-25 08:30:00|57.21|54.33|57.06|54.18|57.33|54.45|57.04|54.16|0
1648197300000|2022-03-25 08:35:00|57.04|54.16|57.04|54.16|57.12|54.24|56.96|54.08|0
1648197600000|2022-03-25 08:40:00|57.02|54.14|56.82|53.94|57.17|54.29|56.8|53.92|0
1648197900000|2022-03-25 08:45:00|56.8|53.92|56.93|54.05|56.96|54.08|56.8|53.92|0
1648198200000|2022-03-25 08:50:00|56.84|53.96|56.72|53.84|56.84|53.96|56.69|53.81|0
1648198500000|2022-03-25 08:55:00|56.73|53.85|56.66|53.78|56.77|53.89|56.56|53.68|0
1648198800000|2022-03-25 09:00:00|56.65|53.77|56.87|53.99|57.29|54.41|56.16|53.28|0
1648199100000|2022-03-25 09:05:00|56.91|54.03|57.18|54.3|57.21|54.33|56.9|54.02|0
1648199400000|2022-03-25 09:10:00|57.17|54.29|56.93|54.05|57.24|54.36|56.92|54.04|0
1648199700000|2022-03-25 09:15:00|56.97|54.09|56.63|53.75|56.97|54.09|56.63|53.75|0
1648200000000|2022-03-25 09:20:00|56.64|53.76|56.55|53.67|56.71|53.83|56.5|53.62|0
1648200300000|2022-03-25 09:25:00|56.56|53.68|56.65|53.77|56.73|53.85|56.52|53.64|0
1648200600000|2022-03-25 09:30:00|56.66|53.78|56.86|53.98|56.88|54|56.52|53.64|0
1648200900000|2022-03-25 09:35:00|56.83|53.95|56.46|53.58|56.9|54.02|56.46|53.58|0
1648201200000|2022-03-25 09:40:00|56.44|53.56|56.36|53.48|56.51|53.63|56.36|53.48|0
1648201500000|2022-03-25 09:45:00|56.38|53.5|56.2|53.32|56.38|53.5|56.07|53.19|0
1648201800000|2022-03-25 09:50:00|56.17|53.29|56.02|53.14|56.25|53.37|55.99|53.11|0
1648202100000|2022-03-25 09:55:00|56.04|53.16|56.01|53.13|56.07|53.19|55.99|53.11|0
1648202400000|2022-03-25 10:00:00|55.99|53.11|56.14|53.26|56.17|53.29|55.86|52.98|0
1648202700000|2022-03-25 10:05:00|56.12|53.24|56.04|53.16|56.14|53.26|55.98|53.1|0
1648203000000|2022-03-25 10:10:00|56.05|53.17|56.4|53.52|56.94|54.06|55.98|53.1|0
1648203300000|2022-03-25 10:15:00|56.38|53.5|56.27|53.39|56.4|53.52|56.25|53.37|0
1648203600000|2022-03-25 10:20:00|56.24|53.36|56.27|53.39|56.32|53.44|56.09|53.21|0
1648203900000|2022-03-25 10:25:00|56.28|53.4|56.07|53.19|56.31|53.43|56.03|53.15|0
1648204200000|2022-03-25 10:30:00|56.08|53.2|56.16|53.28|56.19|53.31|56.01|53.13|0
1648204500000|2022-03-25 10:35:00|56.14|53.26|56.21|53.33|56.26|53.38|56.11|53.23|0
1648204800000|2022-03-25 10:40:00|56.2|53.32|56.13|53.25|56.24|53.36|56.08|53.2|0
1648205100000|2022-03-25 10:45:00|56.16|53.28|56.22|53.34|56.26|53.38|56.05|53.17|0
1648205400000|2022-03-25 10:50:00|56.2|53.32|55.97|53.09|56.21|53.33|55.97|53.09|0
1648205700000|2022-03-25 10:55:00|55.99|53.11|55.53|52.65|56|53.12|55.52|52.64|0
1648206000000|2022-03-25 11:00:00|55.55|52.67|55.71|52.83|55.71|52.83|55.55|52.67|0
1648206300000|2022-03-25 11:05:00|55.68|52.8|55.34|52.46|55.94|53.06|55.34|52.46|0
1648206600000|2022-03-25 11:10:00|55.31|52.43|55.57|52.69|55.57|52.69|55.21|52.33|0
1648206900000|2022-03-25 11:15:00|55.64|52.76|55.46|52.58|55.68|52.8|55.33|52.45|0
1648207200000|2022-03-25 11:20:00|55.47|52.59|55.01|52.13|55.49|52.61|54.96|52.08|0
1648207500000|2022-03-25 11:25:00|55.02|52.14|54.39|51.51|55.08|52.2|54.23|51.35|0
1648207800000|2022-03-25 11:30:00|54.41|51.53|54.54|51.66|54.59|51.71|54.39|51.51|0
1648208100000|2022-03-25 11:35:00|54.56|51.68|54.74|51.86|54.74|51.86|54.54|51.66|0
1648208400000|2022-03-25 11:40:00|54.76|51.88|54.64|51.76|54.76|51.88|54.64|51.76|0
1648208700000|2022-03-25 11:45:00|54.61|51.73|54.58|51.7|54.66|51.78|54.48|51.6|0
1648209000000|2022-03-25 11:50:00|54.57|51.69|54.45|51.57|54.58|51.7|53.88|51|0
1648209300000|2022-03-25 11:55:00|54.43|51.55|54.48|51.6|54.58|51.7|54.3|51.42|0
1648209600000|2022-03-25 12:00:00|54.53|51.65|54.58|51.7|54.61|51.73|54.5|51.62|0
1648209900000|2022-03-25 12:05:00|54.6|51.72|54.55|51.67|54.6|51.72|54.44|51.56|0
1648210200000|2022-03-25 12:10:00|54.52|51.64|54.52|51.64|54.67|51.79|54.5|51.62|0
1648210500000|2022-03-25 12:15:00|54.55|51.67|54.47|51.59|54.63|51.75|54.47|51.59|0
1648210800000|2022-03-25 12:20:00|54.42|51.54|54.44|51.56|54.54|51.66|54.37|51.49|0
1648211100000|2022-03-25 12:25:00|54.42|51.54|54.52|51.64|54.54|51.66|54.42|51.54|0
1648211400000|2022-03-25 12:30:00|54.53|51.65|54.64|51.76|54.77|51.89|54.49|51.61|0
1648211700000|2022-03-25 12:35:00|54.67|51.79|54.84|51.96|54.84|51.96|54.64|51.76|0
1648212000000|2022-03-25 12:40:00|54.92|52.04|54.03|51.15|54.92|52.04|54.03|51.15|0
1648212300000|2022-03-25 12:45:00|54.02|51.14|54.03|51.15|54.08|51.2|53.98|51.1|0
1648212600000|2022-03-25 12:50:00|54.05|51.17|53.81|51.41|54.05|51.44|53.79|51.15|0
1648212900000|2022-03-25 12:55:00|53.79|51.39|53.76|51.36|53.84|51.44|53.71|51.31|0
1648213200000|2022-03-25 13:00:00|53.79|51.39|54.01|51.61|54.04|51.64|53.76|51.36|0
1648213500000|2022-03-25 13:05:00|53.99|51.59|54.01|51.61|54.09|51.69|53.88|51.48|0
1648213800000|2022-03-25 13:10:00|53.98|51.58|54.02|51.62|54.06|51.66|53.93|51.53|0
1648214100000|2022-03-25 13:15:00|54.03|51.63|54.06|51.66|54.11|51.71|53.98|51.58|0
1648214400000|2022-03-25 13:20:00|54.04|51.64|54.23|51.83|54.26|51.86|54.03|51.63|0
1648214700000|2022-03-25 13:25:00|54.22|51.82|54.56|52.16|54.66|52.26|54.21|51.81|0
1648215000000|2022-03-25 13:30:00|54.54|52.14|54.48|52.08|54.69|52.29|54.18|51.78|0
1648215300000|2022-03-25 13:35:00|54.56|52.16|55.1|52.7|55.1|52.7|54.46|52.06|0
1648215600000|2022-03-25 13:40:00|55.12|52.72|54.81|52.41|55.35|52.95|54.66|52.26|0
1648215900000|2022-03-25 13:45:00|54.74|52.34|54.29|51.89|55.04|52.64|54.07|51.67|0
1648216200000|2022-03-25 13:50:00|54.25|51.85|54.12|51.72|54.49|52.09|54.02|51.62|0
1648216500000|2022-03-25 13:55:00|54.15|51.75|54.78|52.38|54.99|52.59|54.1|51.7|0
1648216800000|2022-03-25 14:00:00|54.74|52.34|54.84|52.44|55.17|52.77|54.69|52.29|0
1648217100000|2022-03-25 14:05:00|54.83|52.43|54.45|52.05|54.98|52.58|54.39|51.99|0
1648217400000|2022-03-25 14:10:00|54.47|52.07|54.52|52.12|54.56|52.16|54.19|51.79|0
1648217700000|2022-03-25 14:15:00|54.6|52.2|54.09|51.69|54.7|52.3|54.04|51.64|0
1648218000000|2022-03-25 14:20:00|54.06|51.66|52.26|49.86|54.1|51.7|52.04|49.64|0
1648218300000|2022-03-25 14:25:00|52.23|49.83|52.63|50.23|52.63|50.23|52.21|49.81|0
1648218600000|2022-03-25 14:30:00|52.6|50.2|52.13|49.73|52.63|50.23|52.13|49.73|0
1648218900000|2022-03-25 14:35:00|52.08|49.68|52.08|49.68|52.08|49.68|51.81|49.41|0
1648219200000|2022-03-25 14:40:00|52.09|49.69|51.64|49.24|52.18|49.78|51.54|49.14|0
1648219500000|2022-03-25 14:45:00|51.69|49.29|52.42|50.02|52.5|50.1|51.69|49.29|0
1648219800000|2022-03-25 14:50:00|52.4|50|52.77|50.37|52.92|50.52|52.27|49.87|0
1648220100000|2022-03-25 14:55:00|52.79|50.39|52.74|50.34|52.92|50.52|52.57|50.17|0
1648220400000|2022-03-25 15:00:00|52.65|50.25|53.26|50.86|53.52|51.12|52.57|50.17|0
1648220700000|2022-03-25 15:05:00|53.29|50.89|54.45|52.05|54.45|52.05|53.16|50.76|0
1648221000000|2022-03-25 15:10:00|54.48|52.08|55|52.6|55.33|52.93|53.45|51.05|0
1648221300000|2022-03-25 15:15:00|55.02|52.62|55.61|53.21|55.66|53.26|54.66|52.26|0
1648221600000|2022-03-25 15:20:00|55.57|53.17|55.94|53.54|56.13|53.73|55.57|53.17|0
1648221900000|2022-03-25 15:25:00|55.97|53.57|57.4|55|58.07|55.67|55.97|53.57|0
1648222200000|2022-03-25 15:30:00|57.42|55.02|57.29|54.89|57.82|55.42|57.1|54.7|0
1648222500000|2022-03-25 15:35:00|57.23|54.83|57.13|54.73|57.39|54.99|56.94|54.54|0
1648222800000|2022-03-25 15:40:00|57.18|54.78|56.4|54|57.18|54.78|56.39|53.99|0
1648223100000|2022-03-25 15:45:00|56.39|53.99|57.07|54.67|57.12|54.72|56.39|53.99|0
1648223400000|2022-03-25 15:50:00|57.04|54.64|57.01|54.61|57.07|54.67|56.41|54.01|0
1648223700000|2022-03-25 15:55:00|57.04|54.64|57.17|54.77|57.65|55.25|56.94|54.54|0
1648224000000|2022-03-25 16:00:00|57.25|54.85|57.17|54.77|57.46|55.06|56.99|54.59|0
1648224300000|2022-03-25 16:05:00|57.12|54.72|56.59|54.19|57.12|54.72|56.35|53.95|0
1648224600000|2022-03-25 16:10:00|56.56|54.16|56.17|53.77|56.6|54.2|56.14|53.74|0
1648224900000|2022-03-25 16:15:00|56.11|53.71|56.09|53.69|56.58|54.18|56.03|53.63|0
1648225200000|2022-03-25 16:20:00|56.1|53.7|56.02|53.62|56.54|54.14|55.2|52.8|0
1648225500000|2022-03-25 16:25:00|55.97|53.57|55.84|53.44|56.39|53.99|55.74|53.34|0
1648225800000|2022-03-25 16:30:00|55.81|53.41|55.86|53.46|56.28|53.88|55.81|53.41|0
1648226100000|2022-03-25 16:35:00|55.89|53.49|56.7|54.3|56.86|54.46|55.89|53.49|0
1648226400000|2022-03-25 16:40:00|56.72|54.32|56.41|54.01|56.75|54.35|56.41|54.01|0
1648226700000|2022-03-25 16:45:00|56.38|53.98|56.08|53.68|56.43|54.03|55.86|53.46|0
1648227000000|2022-03-25 16:50:00|56.07|53.67|56.3|53.9|56.54|54.14|55.65|53.25|0
1648227300000|2022-03-25 16:55:00|56.33|53.93|56.09|53.69|56.64|54.24|55.96|53.56|0
1648227600000|2022-03-25 17:00:00|56.04|53.64|56.06|53.66|56.53|54.13|55.98|53.58|0
1648227900000|2022-03-25 17:05:00|56.09|53.69|56.08|53.68|56.32|53.92|55.88|53.48|0
1648228200000|2022-03-25 17:10:00|56.14|53.74|56.34|53.94|56.56|54.16|56.11|53.71|0
1648228500000|2022-03-25 17:15:00|56.32|53.92|55.46|53.06|56.32|53.92|55.3|52.9|0
1648228800000|2022-03-25 17:20:00|55.43|53.03|56.34|53.94|56.37|53.97|55.33|52.93|0
1648229100000|2022-03-25 17:25:00|56.31|53.91|56.16|53.76|56.44|54.04|56.16|53.76|0
1648229400000|2022-03-25 17:30:00|56.12|53.72|55.71|53.31|56.13|53.73|55.68|53.28|0
1648229700000|2022-03-25 17:35:00|55.68|53.28|55.63|53.23|55.87|53.47|55.55|53.15|0
1648230000000|2022-03-25 17:40:00|55.61|53.21|55.53|53.13|56.02|53.62|55.47|53.07|0
1648230300000|2022-03-25 17:45:00|55.5|53.1|55.42|53.02|55.76|53.36|55.34|52.94|0
1648230600000|2022-03-25 17:50:00|55.39|52.99|55.19|52.79|55.42|53.02|55.16|52.76|0
1648230900000|2022-03-25 17:55:00|55.16|52.76|54.7|52.3|55.19|52.79|54.62|52.22|0
1648231200000|2022-03-25 18:00:00|54.67|52.27|54.47|52.07|54.9|52.5|54.37|51.97|0
1648231500000|2022-03-25 18:05:00|54.44|52.04|54.31|51.91|54.49|52.09|54.24|51.84|0
1648231800000|2022-03-25 18:10:00|54.26|51.86|54.41|52.01|54.62|52.22|54.19|51.79|0
1648232100000|2022-03-25 18:15:00|54.39|51.99|54.65|52.25|54.69|52.29|54.29|51.89|0
1648232400000|2022-03-25 18:20:00|54.62|52.22|54.46|52.06|54.64|52.24|54.39|51.99|0
1648232700000|2022-03-25 18:25:00|54.44|52.04|54.31|51.91|54.59|52.19|54.21|51.81|0
1648233000000|2022-03-25 18:30:00|54.28|51.88|54.18|51.78|54.31|51.91|53.95|51.55|0
1648233300000|2022-03-25 18:35:00|54.2|51.8|54.23|51.83|54.36|51.96|54.03|51.63|0
1648233600000|2022-03-25 18:40:00|54.25|51.85|54.15|51.75|54.46|52.06|54.15|51.75|0
1648233900000|2022-03-25 18:45:00|54.12|51.72|54.22|51.82|54.33|51.93|54|51.6|0
1648234200000|2022-03-25 18:50:00|54.17|51.77|53.94|51.54|54.27|51.87|53.89|51.49|0
1648234500000|2022-03-25 18:55:00|53.92|51.52|54.12|51.72|54.2|51.8|53.82|51.42|0
1648234800000|2022-03-25 19:00:00|54.11|51.71|53.35|50.95|55.57|53.17|53.32|50.92|0
1648235100000|2022-03-25 19:05:00|53.3|50.9|53.75|51.35|53.9|51.5|53.25|50.85|0
1648235400000|2022-03-25 19:10:00|53.67|51.27|53.27|50.87|53.77|51.37|53.24|50.84|0
1648235700000|2022-03-25 19:15:00|53.22|50.82|53.77|51.37|53.85|51.45|53.17|50.77|0
1648236000000|2022-03-25 19:20:00|53.75|51.35|54.1|51.7|54.43|52.03|53.75|51.35|0
1648236300000|2022-03-25 19:25:00|54.07|51.67|54.61|52.21|54.64|52.24|54|51.6|0
1648236600000|2022-03-25 19:30:00|54.66|52.26|54.53|52.13|54.92|52.52|54.33|51.93|0
1648236900000|2022-03-25 19:35:00|54.56|52.16|54.45|52.05|54.69|52.29|54.04|51.64|0
1648237200000|2022-03-25 19:40:00|54.38|51.98|53.91|51.51|54.4|52|53.51|51.11|0
1648237500000|2022-03-25 19:45:00|53.84|51.44|53.11|50.71|53.84|51.44|53.11|50.71|0
1648237800000|2022-03-25 19:50:00|53.26|50.86|52.65|50.25|53.26|50.86|52.63|50.23|0
1648238100000|2022-03-25 19:55:00|52.63|50.23|52.06|49.66|52.68|50.28|51.81|49.41|0
1648238400000|2022-03-25 20:00:00|51.91|49.51|52.01|49.61|52.33|49.93|51.91|49.51|0
1648238700000|2022-03-25 20:05:00|52.03|49.63|52.15|49.75|52.16|49.76|51.96|49.56|0
1648239000000|2022-03-25 20:10:00|52.13|49.73|52.03|49.63|52.15|49.75|52.01|49.61|0
1648451100000|2022-03-28 07:05:00|53.74|50.94|53.33|50.93|53.74|51.16|53.12|50.72|0
1648451400000|2022-03-28 07:10:00|53.35|50.95|53.57|51.17|53.77|51.37|53.32|50.92|0
1648451700000|2022-03-28 07:15:00|53.56|51.16|53.68|51.28|53.72|51.32|53.42|51.02|0
1648452000000|2022-03-28 07:20:00|53.72|51.32|53.59|51.19|53.82|51.42|53.47|51.07|0
1648452300000|2022-03-28 07:25:00|53.57|51.17|53.14|50.74|53.57|51.17|53.04|50.64|0
1648452600000|2022-03-28 07:30:00|53.13|50.73|52.86|50.46|53.13|50.73|52.84|50.44|0
1648452900000|2022-03-28 07:35:00|52.85|50.45|53.22|50.82|53.22|50.82|52.84|50.44|0
1648453200000|2022-03-28 07:40:00|53.24|50.84|53.25|50.85|53.41|51.01|53.16|50.76|0
1648453500000|2022-03-28 07:45:00|53.22|50.82|53.46|51.06|53.53|51.13|53.2|50.8|0
1648453800000|2022-03-28 07:50:00|53.51|51.11|53.41|51.01|53.56|51.16|53.31|50.91|0
1648454100000|2022-03-28 07:55:00|53.42|51.02|53.28|50.88|53.54|51.14|53.22|50.82|0
1648454400000|2022-03-28 08:00:00|53.3|50.9|53.7|51.3|53.78|51.38|53.3|50.9|0
1648454700000|2022-03-28 08:05:00|53.73|51.33|53.7|51.3|53.91|51.51|53.65|51.25|0
1648455000000|2022-03-28 08:10:00|53.75|51.35|53.5|51.1|53.75|51.35|53.5|51.1|0
1648455300000|2022-03-28 08:15:00|53.52|51.12|53.1|50.7|53.52|51.12|53.02|50.62|0
1648455600000|2022-03-28 08:20:00|53.17|50.77|53.22|50.82|53.35|50.95|53.12|50.72|0
1648455900000|2022-03-28 08:25:00|53.18|50.78|52.66|50.26|53.93|51.53|52.62|50.22|0
1648456200000|2022-03-28 08:30:00|52.65|50.25|52.91|50.51|52.96|50.56|52.64|50.24|0
1648456500000|2022-03-28 08:35:00|52.94|50.54|52.69|50.29|52.99|50.59|52.69|50.29|0
1648456800000|2022-03-28 08:40:00|52.7|50.3|52.49|50.09|52.71|50.31|52.47|50.07|0
1648457100000|2022-03-28 08:45:00|52.46|50.06|52.21|49.81|52.54|50.14|52.09|49.69|0
1648457400000|2022-03-28 08:50:00|52.24|49.84|52.27|49.87|52.58|50.18|52.22|49.82|0
1648457700000|2022-03-28 08:55:00|52.25|49.85|52.02|49.62|52.27|49.87|51.99|49.59|0
1648458000000|2022-03-28 09:00:00|52.04|49.64|52.44|50.04|52.46|50.06|52.04|49.64|0
1648458300000|2022-03-28 09:05:00|52.43|50.03|52.64|50.24|52.74|50.34|52.4|50|0
1648458600000|2022-03-28 09:10:00|52.66|50.26|52.83|50.43|52.83|50.43|52.66|50.26|0
1648458900000|2022-03-28 09:15:00|52.82|50.42|53.03|50.63|53.09|50.69|52.78|50.38|0
1648459200000|2022-03-28 09:20:00|53|50.6|52.88|50.48|53.15|50.75|52.85|50.45|0
1648459500000|2022-03-28 09:25:00|52.87|50.47|52.7|50.3|52.88|50.48|52.7|50.3|0
1648459800000|2022-03-28 09:30:00|52.73|50.33|52.55|50.15|52.78|50.38|52.55|50.15|0
1648460100000|2022-03-28 09:35:00|52.54|50.14|52.46|50.06|52.56|50.16|52.33|49.93|0
1648460400000|2022-03-28 09:40:00|52.43|50.03|52.35|49.95|52.43|50.03|52.3|49.9|0
1648460700000|2022-03-28 09:45:00|52.36|49.96|52.5|50.1|52.54|50.14|52.3|49.9|0
1648461000000|2022-03-28 09:50:00|52.47|50.07|52.66|50.26|52.72|50.32|52.47|50.07|0
1648461300000|2022-03-28 09:55:00|52.64|50.24|52.61|50.21|52.72|50.32|52.52|50.12|0
1648461600000|2022-03-28 10:00:00|52.62|50.22|52.47|50.07|52.84|50.44|52.46|50.06|0
1648461900000|2022-03-28 10:05:00|52.49|50.09|52.56|50.16|52.59|50.19|52.44|50.04|0
1648462200000|2022-03-28 10:10:00|52.59|50.19|52.37|49.97|52.64|50.24|52.37|49.97|0
1648462500000|2022-03-28 10:15:00|52.39|49.99|52.27|49.87|52.41|50.01|52.22|49.82|0
1648462800000|2022-03-28 10:20:00|52.29|49.89|52.12|49.72|52.41|50.01|52.12|49.72|0
1648463100000|2022-03-28 10:25:00|52.13|49.73|52.51|50.11|52.53|50.13|52.12|49.72|0
1648463400000|2022-03-28 10:30:00|52.5|50.1|52.49|50.09|52.58|50.18|52.42|50.02|0
1648463700000|2022-03-28 10:35:00|52.48|50.08|52.34|49.94|52.58|50.18|52.32|49.92|0
1648464000000|2022-03-28 10:40:00|52.33|49.93|52.18|49.78|52.33|49.93|52.06|49.66|0
1648464300000|2022-03-28 10:45:00|52.21|49.81|52.01|49.61|52.26|49.86|51.94|49.54|0
1648464600000|2022-03-28 10:50:00|52.03|49.63|52.13|49.73|52.18|49.78|51.94|49.54|0
1648464900000|2022-03-28 10:55:00|52.12|49.72|52.12|49.72|52.33|49.93|52.07|49.67|0
1648465200000|2022-03-28 11:00:00|52.05|49.65|51.83|49.43|52.07|49.67|51.83|49.43|0
1648465500000|2022-03-28 11:05:00|51.86|49.46|50.95|48.55|51.93|49.53|50.93|48.53|0
1648465800000|2022-03-28 11:10:00|50.93|48.53|50.98|48.58|51.11|48.71|50.81|48.41|0
1648466100000|2022-03-28 11:15:00|50.99|48.59|50.69|48.29|51|48.6|50.69|48.29|0
1648466400000|2022-03-28 11:20:00|50.71|48.31|50.73|48.33|50.83|48.43|50.66|48.26|0
1648466700000|2022-03-28 11:25:00|50.72|48.32|50.66|48.26|50.76|48.36|50.66|48.26|0
1648467000000|2022-03-28 11:30:00|50.68|48.28|50.51|48.11|50.68|48.28|50.47|48.07|0
1648467300000|2022-03-28 11:35:00|50.49|48.09|50.44|48.04|50.54|48.14|50.32|47.92|0
1648467600000|2022-03-28 11:40:00|50.46|48.06|51|48.6|51|48.6|50.46|48.06|0
1648467900000|2022-03-28 11:45:00|50.47|48.07|50.88|48.48|51|48.6|50.47|48.07|0
1648468200000|2022-03-28 11:50:00|50.85|48.45|50.95|48.55|51.05|48.65|50.85|48.45|0
1648468500000|2022-03-28 11:55:00|50.96|48.56|50.86|48.46|51.03|48.63|50.83|48.43|0
1648468800000|2022-03-28 12:00:00|50.87|48.47|51.04|48.64|51.11|48.71|50.8|48.4|0
1648469100000|2022-03-28 12:05:00|51.08|48.68|51.14|48.74|51.14|48.74|50.99|48.59|0
1648469400000|2022-03-28 12:10:00|51.16|48.76|51.21|48.81|51.26|48.86|51.11|48.71|0
1648469700000|2022-03-28 12:15:00|51.18|48.78|51.39|48.99|51.39|48.99|51.13|48.73|0
1648470000000|2022-03-28 12:20:00|51.4|49|51.93|49.53|51.96|49.56|51.16|48.76|0
1648470300000|2022-03-28 12:25:00|51.92|49.52|51.76|49.36|51.92|49.52|51.69|49.29|0
1648470600000|2022-03-28 12:30:00|51.74|49.34|51.81|49.41|51.86|49.46|51.69|49.29|0
1648470900000|2022-03-28 12:35:00|51.78|49.38|52|49.6|52.03|49.63|51.78|49.38|0
1648471200000|2022-03-28 12:40:00|51.99|49.59|52.25|49.85|52.37|49.97|51.99|49.59|0
1648471500000|2022-03-28 12:45:00|52.27|49.87|52.57|50.17|52.6|50.2|51.93|49.53|0
1648471800000|2022-03-28 12:50:00|52.55|50.15|52.57|50.17|52.73|50.33|52.52|50.12|0
1648472100000|2022-03-28 12:55:00|52.6|50.2|52.57|50.17|52.67|50.27|52.45|50.05|0
1648472400000|2022-03-28 13:00:00|52.54|50.14|52.69|50.29|52.77|50.37|52.47|50.07|0
1648472700000|2022-03-28 13:05:00|52.64|50.24|52.57|50.17|52.68|50.28|52.37|49.97|0
1648473000000|2022-03-28 13:10:00|52.54|50.14|52.59|50.19|53.01|50.61|52.54|50.14|0
1648473300000|2022-03-28 13:15:00|52.56|50.16|52.61|50.21|52.66|50.26|52.41|50.01|0
1648473600000|2022-03-28 13:20:00|52.66|50.26|52.83|50.43|52.83|50.43|52.59|50.19|0
1648473900000|2022-03-28 13:25:00|52.81|50.41|52.96|50.56|53.11|50.71|52.81|50.41|0
1648474200000|2022-03-28 13:30:00|52.86|50.46|53|50.6|53.28|50.88|52.58|50.18|0
1648474500000|2022-03-28 13:35:00|53.05|50.65|52.43|50.03|53.08|50.68|52.43|50.03|0
1648474800000|2022-03-28 13:40:00|52.53|50.13|52.36|49.96|52.63|50.23|52.06|49.66|0
1648475100000|2022-03-28 13:45:00|52.33|49.93|52.4|50|52.58|50.18|52.21|49.81|0
1648475400000|2022-03-28 13:50:00|52.35|49.95|51.89|49.49|52.43|50.03|51.76|49.36|0
1648475700000|2022-03-28 13:55:00|51.81|49.41|51.45|49.05|51.98|49.58|51.33|48.93|0
1648476000000|2022-03-28 14:00:00|51.37|48.97|52.42|50.02|52.84|50.44|51.37|48.97|0
1648476300000|2022-03-28 14:05:00|52.35|49.95|52.38|49.98|52.64|50.24|51.97|49.57|0
1648476600000|2022-03-28 14:10:00|52.37|49.97|52.54|50.14|52.61|50.21|52.25|49.85|0
1648476900000|2022-03-28 14:15:00|52.52|50.12|52.69|50.29|52.94|50.54|52.32|49.92|0
1648477200000|2022-03-28 14:20:00|52.59|50.19|52.25|49.85|53.08|50.68|52.23|49.83|0
1648477500000|2022-03-28 14:25:00|52.23|49.83|51.98|49.58|52.65|50.25|51.96|49.56|0
1648477800000|2022-03-28 14:30:00|51.88|49.48|53.6|51.2|53.62|51.22|51.69|49.29|0
1648478100000|2022-03-28 14:35:00|53.47|51.07|53.6|51.2|53.9|51.5|53.27|50.87|0
1648478400000|2022-03-28 14:40:00|53.52|51.12|53.27|50.87|53.67|51.27|53.25|50.85|0
1648478700000|2022-03-28 14:45:00|53.22|50.82|52.87|50.47|53.22|50.82|52.65|50.25|0
1648479000000|2022-03-28 14:50:00|52.9|50.5|52.72|50.32|52.97|50.57|52.6|50.2|0
1648479300000|2022-03-28 14:55:00|52.7|50.3|52.7|50.3|52.82|50.42|52.62|50.22|0
1648479600000|2022-03-28 15:00:00|52.62|50.22|53.44|51.04|53.87|51.47|52.5|50.1|0
1648479900000|2022-03-28 15:05:00|53.54|51.14|53.46|51.06|53.8|51.4|53.34|50.94|0
1648480200000|2022-03-28 15:10:00|53.39|50.99|53.11|50.71|53.54|51.14|53.09|50.69|0
1648480500000|2022-03-28 15:15:00|53.14|50.74|53.4|51|53.72|51.32|53.04|50.64|0
1648480800000|2022-03-28 15:20:00|53.35|50.95|53.77|51.37|53.85|51.45|53.35|50.95|0
1648481100000|2022-03-28 15:25:00|53.82|51.42|53.81|51.41|54.32|51.92|53.77|51.37|0
1648481400000|2022-03-28 15:30:00|53.76|51.36|54.47|52.07|54.63|52.23|53.74|51.34|0
1648481700000|2022-03-28 15:35:00|54.57|52.17|54.99|52.59|55.14|52.74|54.57|52.17|0
1648482000000|2022-03-28 15:40:00|54.95|52.55|54.65|52.25|55.06|52.66|54.65|52.25|0
1648482300000|2022-03-28 15:45:00|54.72|52.32|55.72|53.32|55.75|53.35|54.72|52.32|0
1648482600000|2022-03-28 15:50:00|55.78|53.38|54.47|52.07|55.96|53.56|54.47|52.07|0
1648482900000|2022-03-28 15:55:00|54.44|52.04|56.84|54.44|56.95|54.55|54.44|52.04|0
1648483200000|2022-03-28 16:00:00|56.92|54.52|56.27|53.87|57.03|54.63|56.22|53.82|0
1648483500000|2022-03-28 16:05:00|56.3|53.9|56.58|54.18|56.58|54.18|56.09|53.69|0
1648483800000|2022-03-28 16:10:00|56.55|54.15|56.71|54.31|57|54.6|56.55|54.15|0
1648484100000|2022-03-28 16:15:00|56.76|54.36|57.1|54.7|57.26|54.86|56.55|54.15|0
1648484400000|2022-03-28 16:20:00|57.07|54.67|56.55|54.15|57.07|54.67|56.47|54.07|0
1648484700000|2022-03-28 16:25:00|56.52|54.12|55.58|53.18|56.83|54.43|55.53|53.13|0
1648485000000|2022-03-28 16:30:00|55.63|53.23|57.54|55.14|57.78|55.38|55.14|52.74|0
1648485300000|2022-03-28 16:35:00|57.46|55.06|57.25|54.85|57.54|55.14|57.22|54.82|0
1648485600000|2022-03-28 16:40:00|57.26|54.86|57.09|54.69|57.33|54.93|56.96|54.56|0
1648485900000|2022-03-28 16:45:00|57.14|54.74|57.14|54.74|57.39|54.99|57.11|54.71|0
1648486200000|2022-03-28 16:50:00|57.19|54.79|56.8|54.4|57.25|54.85|56.8|54.4|0
1648486500000|2022-03-28 16:55:00|56.77|54.37|56.72|54.32|56.81|54.41|56.64|54.24|0
1648486800000|2022-03-28 17:00:00|56.69|54.29|56.67|54.27|56.77|54.37|56.51|54.11|0
1648487100000|2022-03-28 17:05:00|56.64|54.24|56.9|54.5|56.95|54.55|56.51|54.11|0
1648487400000|2022-03-28 17:10:00|56.92|54.52|56.69|54.29|56.95|54.55|56.64|54.24|0
1648487700000|2022-03-28 17:15:00|56.66|54.26|56.58|54.18|56.71|54.31|56.53|54.13|0
1648488000000|2022-03-28 17:20:00|56.53|54.13|55.59|53.19|56.66|54.26|55.56|53.16|0
1648488300000|2022-03-28 17:25:00|55.56|53.16|55.46|53.06|55.71|53.31|55.25|52.85|0
1648488600000|2022-03-28 17:30:00|55.43|53.03|55.42|53.02|55.56|53.16|55.28|52.88|0
1648488900000|2022-03-28 17:35:00|55.43|53.03|54.24|51.84|55.46|53.06|53.7|51.3|0
1648489200000|2022-03-28 17:40:00|54.25|51.85|54.39|51.99|54.42|52.02|54.17|51.77|0
1648489500000|2022-03-28 17:45:00|54.32|51.92|54.27|51.87|54.4|52|54.17|51.77|0
1648489800000|2022-03-28 17:50:00|54.19|51.79|54.32|51.92|54.38|51.98|54.14|51.74|0
1648490100000|2022-03-28 17:55:00|54.29|51.89|54.27|51.87|54.52|52.12|54.19|51.79|0
1648490400000|2022-03-28 18:00:00|54.29|51.89|54.25|51.85|54.37|51.97|53.94|51.54|0
1648490700000|2022-03-28 18:05:00|54.29|51.89|54.04|51.64|54.47|52.07|53.96|51.56|0
1648491000000|2022-03-28 18:10:00|54.01|51.61|54.07|51.67|54.29|51.89|53.81|51.41|0
1648491300000|2022-03-28 18:15:00|54.03|51.63|53.57|51.17|55.07|52.67|53.32|50.92|0
1648491600000|2022-03-28 18:20:00|53.55|51.15|53.24|50.84|53.62|51.22|53.19|50.79|0
1648491900000|2022-03-28 18:25:00|53.19|50.79|53.25|50.85|53.99|51.59|53.12|50.72|0
1648492200000|2022-03-28 18:30:00|53.28|50.88|53.25|50.85|53.3|50.9|53.13|50.73|0
1648492500000|2022-03-28 18:35:00|52.71|50.31|52.73|50.33|52.83|50.43|52.68|50.28|0
1648492800000|2022-03-28 18:40:00|52.71|50.31|52.29|49.89|52.78|50.38|51.94|49.54|0
1648493100000|2022-03-28 18:45:00|52.31|49.91|52.09|49.69|52.31|49.91|52.04|49.64|0
1648493400000|2022-03-28 18:50:00|52.06|49.66|50.9|48.5|52.06|49.66|50.87|48.47|0
1648493700000|2022-03-28 18:55:00|50.92|48.52|50.42|48.02|50.94|48.54|50.42|48.02|0
1648494000000|2022-03-28 19:00:00|50.39|47.99|50.84|48.44|50.89|48.49|50.39|47.99|0
1648494300000|2022-03-28 19:05:00|50.82|48.42|50.72|48.32|50.87|48.47|50.63|48.23|0
1648494600000|2022-03-28 19:10:00|50.75|48.35|50.55|48.15|50.77|48.37|50.51|48.11|0
1648494900000|2022-03-28 19:15:00|50.51|48.11|50.73|48.33|50.73|48.33|50.43|48.03|0
1648495200000|2022-03-28 19:20:00|50.74|48.34|50.26|47.86|50.74|48.34|50.22|47.82|0
1648495500000|2022-03-28 19:25:00|50.29|47.89|50.31|47.91|50.43|48.03|50.24|47.84|0
1648495800000|2022-03-28 19:30:00|50.29|47.89|49.98|47.58|50.38|47.98|49.93|47.53|0
1648496100000|2022-03-28 19:35:00|49.95|47.55|50.28|47.88|50.33|47.93|49.95|47.55|0
1648496400000|2022-03-28 19:40:00|50.31|47.91|49.93|47.53|50.4|48|49.9|47.5|0
1648496700000|2022-03-28 19:45:00|49.97|47.57|49.6|47.2|50.09|47.69|49.6|47.2|0
1648497000000|2022-03-28 19:50:00|50.07|47.67|49.58|47.18|51.62|49.22|49.58|47.18|0
1648497300000|2022-03-28 19:55:00|49.6|47.2|48.83|46.43|49.74|47.34|48.81|46.41|0
1648497600000|2022-03-28 20:00:00|48.85|46.45|48.62|46.22|48.92|46.52|48.5|46.1|0
1648497900000|2022-03-28 20:05:00|48.57|46.17|48.64|46.24|48.76|46.36|48.57|46.17|0
1648498200000|2022-03-28 20:10:00|48.66|46.26|48.66|46.26|48.73|46.33|48.64|46.24|0
1648498500000|2022-03-28 20:15:00|48.86|46.06|48.88|46.08|48.89|46.09|48.82|46.02|0
1648498800000|2022-03-28 20:20:00|48.87|46.07|48.86|46.06|48.93|46.13|48.86|46.06|0
1648499100000|2022-03-28 20:25:00|48.88|46.08|48.88|46.08|48.88|46.08|48.86|46.06|0
1648499400000|2022-03-28 20:30:00|48.87|46.07|48.86|46.06|48.88|46.08|48.86|46.06|0
1648499700000|2022-03-28 20:35:00|48.87|46.07|48.85|46.05|48.88|46.08|48.85|46.05|0
1648500000000|2022-03-28 20:40:00|48.87|46.07|48.88|46.08|48.88|46.08|48.87|46.07|0
1648500300000|2022-03-28 20:45:00|48.85|46.05|48.87|46.07|48.88|46.08|48.85|46.05|0
1648500900000|2022-03-28 20:55:00|48.86|46.06|48.88|46.08|48.88|46.08|48.86|46.06|0
1648501200000|2022-03-28 21:00:00|48.87|46.07|48.87|46.07|48.88|46.08|48.87|46.07|0
1648501500000|2022-03-28 21:05:00|48.88|46.08|48.9|46.1|48.93|46.13|48.88|46.08|0
1648501800000|2022-03-28 21:10:00|48.89|46.09|48.92|46.12|48.94|46.14|48.89|46.09|0
1648502100000|2022-03-28 21:15:00|48.89|46.09|48.91|46.11|48.92|46.12|48.89|46.09|0
1648502400000|2022-03-28 21:20:00|48.92|46.12|48.89|46.09|48.95|46.15|48.89|46.09|0
1648502700000|2022-03-28 21:25:00|48.88|46.08|48.91|46.11|48.91|46.11|48.87|46.07|0
1648503000000|2022-03-28 21:30:00|48.97|46.17|48.91|46.11|48.97|46.17|48.91|46.11|0
1648503300000|2022-03-28 21:35:00|48.9|46.1|48.91|46.11|48.92|46.12|48.89|46.09|0
1648503600000|2022-03-28 21:40:00|48.92|46.12|48.96|46.16|48.96|46.16|48.9|46.1|0
1648503900000|2022-03-28 21:45:00|48.94|46.14|48.92|46.12|48.94|46.14|48.89|46.09|0
1648504200000|2022-03-28 21:50:00|48.93|46.13|48.9|46.1|48.93|46.13|48.9|46.1|0
1648504500000|2022-03-28 21:55:00|48.91|46.11|48.89|46.09|48.91|46.11|48.89|46.09|0
1648504800000|2022-03-28 22:00:00|48.91|46.11|49.08|46.28|49.13|46.33|48.91|46.11|0
1648505100000|2022-03-28 22:05:00|49.1|46.3|49.1|46.3|49.15|46.35|49.08|46.28|0
1648505400000|2022-03-28 22:10:00|49.12|46.32|49.12|46.32|49.24|46.44|49.1|46.3|0
1648505700000|2022-03-28 22:15:00|49.11|46.31|49.17|46.37|49.17|46.37|49.08|46.28|0
1648506000000|2022-03-28 22:20:00|49.16|46.36|49.1|46.3|49.16|46.36|49.1|46.3|0
1648506300000|2022-03-28 22:25:00|49.14|46.34|49.14|46.34|49.16|46.36|49.12|46.32|0
1648506600000|2022-03-28 22:30:00|49.12|46.32|49.02|46.22|49.12|46.32|48.9|46.1|0
1648506900000|2022-03-28 22:35:00|49.06|46.26|49|46.2|49.06|46.26|48.95|46.15|0
1648507200000|2022-03-28 22:40:00|48.98|46.18|49.09|46.29|49.09|46.29|48.98|46.18|0
1648507500000|2022-03-28 22:45:00|49.07|46.27|49.02|46.22|49.09|46.29|48.97|46.17|0
1648507800000|2022-03-28 22:50:00|49|46.2|49.06|46.26|49.09|46.29|48.93|46.13|0
1648508100000|2022-03-28 22:55:00|49.04|46.24|48.95|46.15|49.04|46.24|48.92|46.12|0
1648508400000|2022-03-28 23:00:00|48.9|46.1|48.92|46.12|48.94|46.14|48.85|46.05|0
1648508700000|2022-03-28 23:05:00|48.93|46.13|48.9|46.1|48.93|46.13|48.85|46.05|0
1648509000000|2022-03-28 23:10:00|48.87|46.07|48.93|46.13|48.94|46.14|48.87|46.07|0
1648509300000|2022-03-28 23:15:00|48.94|46.14|49.01|46.21|49.03|46.23|48.89|46.09|0
1648509600000|2022-03-28 23:20:00|48.99|46.19|48.98|46.18|49.07|46.27|48.98|46.18|0
1648509900000|2022-03-28 23:25:00|48.94|46.14|48.84|46.04|49.03|46.23|48.84|46.04|0
1648510200000|2022-03-28 23:30:00|48.77|45.97|48.82|46.02|48.89|46.09|48.73|45.93|0
1648510500000|2022-03-28 23:35:00|48.8|46|48.79|45.99|48.81|46.01|48.75|45.95|0
1648510800000|2022-03-28 23:40:00|48.78|45.98|48.7|45.9|48.83|46.03|48.68|45.88|0
1648511100000|2022-03-28 23:45:00|48.72|45.92|48.81|46.01|48.84|46.04|48.72|45.92|0
1648511400000|2022-03-28 23:50:00|48.8|46|49|46.2|49.02|46.22|48.8|46|0
1648511700000|2022-03-28 23:55:00|49.02|46.22|49.02|46.22|49.04|46.24|48.97|46.17|0
1648512000000|2022-03-29 00:00:00|48.97|46.17|49.11|46.31|49.16|46.36|48.92|46.12|0
1648512300000|2022-03-29 00:05:00|49.13|46.33|49.13|46.33|49.2|46.4|49.11|46.31|0
1648512600000|2022-03-29 00:10:00|49.12|46.32|49.15|46.35|49.25|46.45|49.11|46.31|0
1648512900000|2022-03-29 00:15:00|49.18|46.38|49.17|46.37|49.22|46.42|49.1|46.3|0
1648513200000|2022-03-29 00:20:00|49.2|46.4|49.13|46.33|49.2|46.4|49.1|46.3|0
1648513500000|2022-03-29 00:25:00|49.1|46.3|49.15|46.35|49.19|46.39|49.1|46.3|0
1648513800000|2022-03-29 00:30:00|49.12|46.32|49.12|46.32|49.17|46.37|49.12|46.32|0
1648514100000|2022-03-29 00:35:00|49.15|46.35|49.1|46.3|49.17|46.37|49.1|46.3|0
1648514400000|2022-03-29 00:40:00|49.07|46.27|48.93|46.13|49.1|46.3|48.87|46.07|0
1648514700000|2022-03-29 00:45:00|48.91|46.11|49.05|46.25|49.07|46.27|48.91|46.11|0
1648515000000|2022-03-29 00:50:00|49.02|46.22|49.05|46.25|49.09|46.29|49|46.2|0
1648515300000|2022-03-29 00:55:00|49.02|46.22|49.14|46.34|49.14|46.34|49|46.2|0
1648515600000|2022-03-29 01:00:00|49.11|46.31|49.04|46.24|49.16|46.36|49|46.2|0
1648515900000|2022-03-29 01:05:00|49.07|46.27|49.04|46.24|49.09|46.29|49.02|46.22|0
1648516200000|2022-03-29 01:10:00|49.06|46.26|48.95|46.15|49.09|46.29|48.92|46.12|0
1648516500000|2022-03-29 01:15:00|48.92|46.12|48.92|46.12|48.99|46.19|48.81|46.01|0
1648516800000|2022-03-29 01:20:00|48.9|46.1|48.83|46.03|48.92|46.12|48.78|45.98|0
1648517100000|2022-03-29 01:25:00|48.8|46|48.86|46.06|48.87|46.07|48.78|45.98|0
1648517400000|2022-03-29 01:30:00|48.85|46.05|48.66|45.86|48.85|46.05|48.66|45.86|0
1648517700000|2022-03-29 01:35:00|48.64|45.84|48.43|45.63|48.66|45.86|48.36|45.56|0
1648518000000|2022-03-29 01:40:00|48.41|45.61|48.4|45.6|48.5|45.7|48.36|45.56|0
1648518300000|2022-03-29 01:45:00|48.41|45.61|48.5|45.7|48.52|45.72|48.4|45.6|0
1648518600000|2022-03-29 01:50:00|48.47|45.67|48.54|45.74|48.56|45.76|48.4|45.6|0
1648518900000|2022-03-29 01:55:00|48.52|45.72|48.56|45.76|48.59|45.79|48.49|45.69|0
1648519200000|2022-03-29 02:00:00|48.54|45.74|48.63|45.83|48.65|45.85|48.49|45.69|0
1648519500000|2022-03-29 02:05:00|48.64|45.84|48.65|45.85|48.68|45.88|48.61|45.81|0
1648519800000|2022-03-29 02:10:00|48.66|45.86|48.67|45.87|48.7|45.9|48.63|45.83|0
1648520100000|2022-03-29 02:15:00|48.68|45.88|48.67|45.87|48.72|45.92|48.65|45.85|0
1648520400000|2022-03-29 02:20:00|48.69|45.89|48.69|45.89|48.75|45.95|48.65|45.85|0
1648520700000|2022-03-29 02:25:00|48.7|45.9|48.76|45.96|48.78|45.98|48.69|45.89|0
1648521000000|2022-03-29 02:30:00|48.74|45.94|48.8|46|48.8|46|48.69|45.89|0
1648521300000|2022-03-29 02:35:00|48.78|45.98|48.87|46.07|48.92|46.12|48.78|45.98|0
1648521600000|2022-03-29 02:40:00|48.88|46.08|48.85|46.05|48.92|46.12|48.82|46.02|0
1648521900000|2022-03-29 02:45:00|48.82|46.02|48.78|45.98|48.89|46.09|48.78|45.98|0
1648522200000|2022-03-29 02:50:00|48.8|46|48.77|45.97|48.84|46.04|48.75|45.95|0
1648522500000|2022-03-29 02:55:00|48.79|45.99|48.8|46|48.84|46.04|48.75|45.95|0
1648522800000|2022-03-29 03:00:00|48.77|45.97|48.83|46.03|48.86|46.06|48.75|45.95|0
1648523100000|2022-03-29 03:05:00|48.82|46.02|48.72|45.92|48.82|46.02|48.7|45.9|0
1648523400000|2022-03-29 03:10:00|48.7|45.9|48.7|45.9|48.74|45.94|48.68|45.88|0
1648523700000|2022-03-29 03:15:00|48.72|45.92|48.72|45.92|48.77|45.97|48.7|45.9|0
1648524000000|2022-03-29 03:20:00|48.7|45.9|48.67|45.87|48.72|45.92|48.67|45.87|0
1648524300000|2022-03-29 03:25:00|48.68|45.88|48.74|45.94|48.76|45.96|48.67|45.87|0
1648524600000|2022-03-29 03:30:00|48.72|45.92|48.74|45.94|48.81|46.01|48.72|45.92|0
1648524900000|2022-03-29 03:35:00|48.75|45.95|48.78|45.98|48.81|46.01|48.73|45.93|0
1648525200000|2022-03-29 03:40:00|48.81|46.01|48.76|45.96|48.83|46.03|48.76|45.96|0
1648525500000|2022-03-29 03:45:00|48.75|45.95|48.82|46.02|48.83|46.03|48.73|45.93|0
1648525800000|2022-03-29 03:50:00|48.8|46|48.8|46|48.85|46.05|48.75|45.95|0
1648526100000|2022-03-29 03:55:00|48.78|45.98|48.75|45.95|48.8|46|48.74|45.94|0
1648526400000|2022-03-29 04:00:00|48.74|45.94|48.7|45.9|48.75|45.95|48.64|45.84|0
1648526700000|2022-03-29 04:05:00|48.73|45.93|48.73|45.93|48.8|46|48.71|45.91|0
1648527000000|2022-03-29 04:10:00|48.7|45.9|48.7|45.9|48.71|45.91|48.63|45.83|0
1648527300000|2022-03-29 04:15:00|48.68|45.88|48.72|45.92|48.72|45.92|48.65|45.85|0
1648527600000|2022-03-29 04:20:00|48.75|45.95|48.74|45.94|48.78|45.98|48.71|45.91|0
1648527900000|2022-03-29 04:25:00|48.72|45.92|48.77|45.97|48.79|45.99|48.72|45.92|0
1648528200000|2022-03-29 04:30:00|48.74|45.94|48.79|45.99|48.79|45.99|48.72|45.92|0
1648528500000|2022-03-29 04:35:00|48.8|46|48.76|45.96|48.81|46.01|48.74|45.94|0
1648528800000|2022-03-29 04:40:00|48.74|45.94|48.71|45.91|48.75|45.95|48.7|45.9|0
1648529100000|2022-03-29 04:45:00|48.7|45.9|48.67|45.87|48.71|45.91|48.67|45.87|0
1648529400000|2022-03-29 04:50:00|48.64|45.84|48.62|45.82|48.67|45.87|48.62|45.82|0
1648529700000|2022-03-29 04:55:00|48.6|45.8|48.59|45.79|48.62|45.82|48.59|45.79|0
1648530000000|2022-03-29 05:00:00|48.62|45.82|48.57|45.77|48.64|45.84|48.5|45.7|0
1648530300000|2022-03-29 05:05:00|48.55|45.75|48.75|45.95|48.75|45.95|48.5|45.7|0
1648530600000|2022-03-29 05:10:00|48.77|45.97|48.63|45.83|48.77|45.97|48.63|45.83|0
1648530900000|2022-03-29 05:15:00|48.66|45.86|48.63|45.83|48.67|45.87|48.59|45.79|0
1648531200000|2022-03-29 05:20:00|48.61|45.81|48.59|45.79|48.61|45.81|48.56|45.76|0
1648531500000|2022-03-29 05:25:00|48.56|45.76|48.38|45.58|48.56|45.76|48.36|45.56|0
1648531800000|2022-03-29 05:30:00|48.35|45.55|47.99|45.19|48.38|45.58|47.92|45.12|0
1648532100000|2022-03-29 05:35:00|47.97|45.17|48.12|45.32|48.12|45.32|47.97|45.17|0
1648532400000|2022-03-29 05:40:00|48.1|45.3|47.92|45.12|48.1|45.3|47.92|45.12|0
1648532700000|2022-03-29 05:45:00|47.93|45.13|47.98|45.18|48.05|45.25|47.89|45.09|0
1648533000000|2022-03-29 05:50:00|47.96|45.16|47.82|45.02|47.96|45.16|47.73|44.93|0
1648533300000|2022-03-29 05:55:00|47.8|45|48.24|45.44|49.91|47.11|46.7|43.9|0
1648533600000|2022-03-29 06:00:00|48.28|45.48|48.65|45.85|48.65|45.85|48.26|45.46|0
1648533900000|2022-03-29 06:05:00|48.62|45.82|48.77|45.97|49.9|47.1|48.6|45.8|0
1648534200000|2022-03-29 06:10:00|48.76|45.96|48.77|45.97|48.84|46.04|48.75|45.95|0
1648534500000|2022-03-29 06:15:00|48.78|45.98|48.88|46.08|48.88|46.08|48.77|45.97|0
1648534800000|2022-03-29 06:20:00|48.89|46.09|48.9|46.1|48.97|46.17|48.86|46.06|0
1648535100000|2022-03-29 06:25:00|48.93|46.13|49.11|46.31|49.11|46.31|48.88|46.08|0
1648535400000|2022-03-29 06:30:00|49.13|46.33|49.11|46.31|49.18|46.38|49.02|46.22|0
1648535700000|2022-03-29 06:35:00|49.12|46.32|49.06|46.26|49.18|46.38|49.04|46.24|0
1648536000000|2022-03-29 06:40:00|49.07|46.27|49.08|46.28|49.15|46.35|49.06|46.26|0
1648536300000|2022-03-29 06:45:00|49.09|46.29|48.92|46.12|49.1|46.3|48.9|46.1|0
1648536600000|2022-03-29 06:50:00|48.93|46.13|48.71|45.91|48.94|46.14|48.71|45.91|0
1648536900000|2022-03-29 06:55:00|48.73|45.93|48.4|45.6|48.78|45.98|48.32|45.52|0
1648537200000|2022-03-29 07:00:00|48.39|45.59|48.79|45.99|48.87|46.07|48.37|45.57|0
1648537500000|2022-03-29 07:05:00|48.6|46.2|49|46.6|49.01|46.61|48.6|46.2|0
1648537800000|2022-03-29 07:10:00|49.01|46.61|48.84|46.44|49.09|46.69|48.66|46.26|0
1648538100000|2022-03-29 07:15:00|48.86|46.46|48.74|46.34|48.88|46.48|48.66|46.26|0
1648538400000|2022-03-29 07:20:00|48.75|46.35|48.18|45.78|48.75|46.35|47.93|45.53|0
1648538700000|2022-03-29 07:25:00|48.17|45.77|48.06|45.66|48.18|45.78|47.9|45.5|0
1648539000000|2022-03-29 07:30:00|48.04|45.64|48.36|45.96|48.37|45.97|48.02|45.62|0
1648539300000|2022-03-29 07:35:00|48.35|45.95|48.31|45.91|48.43|46.03|48.29|45.89|0
1648539600000|2022-03-29 07:40:00|48.32|45.92|48.39|45.99|48.52|46.12|48.32|45.92|0
1648539900000|2022-03-29 07:45:00|48.4|46|48.4|46|48.55|46.15|48.34|45.94|0
1648540200000|2022-03-29 07:50:00|48.41|46.01|48.44|46.04|48.57|46.17|48.32|45.92|0
1648540500000|2022-03-29 07:55:00|48.46|46.06|48.34|45.94|48.51|46.11|48.28|45.88|0
1648540800000|2022-03-29 08:00:00|48.35|45.95|48.21|45.81|48.44|46.04|48.12|45.72|0
1648541100000|2022-03-29 08:05:00|48.25|45.85|48.15|45.75|48.37|45.97|48.14|45.74|0
1648541400000|2022-03-29 08:10:00|48.14|45.74|48.25|45.85|48.44|46.04|48.12|45.72|0
1648541700000|2022-03-29 08:15:00|48.32|45.92|48.14|45.74|48.32|45.92|48|45.6|0
1648542000000|2022-03-29 08:20:00|48.12|45.72|48.18|45.78|48.27|45.87|48.02|45.62|0
1648542300000|2022-03-29 08:25:00|48.16|45.76|48.2|45.8|48.27|45.87|48.11|45.71|0
1648542600000|2022-03-29 08:30:00|48.19|45.79|48.29|45.89|48.34|45.94|48.19|45.79|0
1648542900000|2022-03-29 08:35:00|48.27|45.87|48.19|45.79|48.36|45.96|48.11|45.71|0
1648543200000|2022-03-29 08:40:00|48.18|45.78|47.95|45.55|48.18|45.78|47.93|45.53|0
1648543500000|2022-03-29 08:45:00|47.96|45.56|47.97|45.57|48|45.6|47.88|45.48|0
1648543800000|2022-03-29 08:50:00|47.96|45.56|48|45.6|48.01|45.61|47.9|45.5|0
1648544100000|2022-03-29 08:55:00|48.01|45.61|48.06|45.66|48.13|45.73|47.92|45.52|0
1648544400000|2022-03-29 09:00:00|48.03|45.63|47.96|45.56|48.12|45.72|47.93|45.53|0
1648544700000|2022-03-29 09:05:00|47.99|45.59|48.14|45.74|48.14|45.74|47.18|44.78|0
1648545000000|2022-03-29 09:10:00|48.12|45.72|47.47|45.07|48.18|45.78|47.4|45|0
1648545300000|2022-03-29 09:15:00|47.43|45.03|47.37|44.97|47.65|45.25|47.36|44.96|0
1648545600000|2022-03-29 09:20:00|47.38|44.98|47.2|44.8|47.49|45.09|47.13|44.73|0
1648545900000|2022-03-29 09:25:00|47.18|44.78|47.6|45.2|47.6|45.2|47.13|44.73|0
1648546200000|2022-03-29 09:30:00|47.58|45.18|47.53|45.13|47.67|45.27|47.47|45.07|0
1648546500000|2022-03-29 09:35:00|47.52|45.12|47.24|44.84|47.62|45.22|47.19|44.79|0
1648546800000|2022-03-29 09:40:00|47.19|44.79|47.44|45.04|47.46|45.06|47.15|44.75|0
1648547100000|2022-03-29 09:45:00|47.42|45.02|47.2|44.8|47.48|45.08|47.12|44.72|0
1648547400000|2022-03-29 09:50:00|47.19|44.79|47.5|45.1|47.51|45.11|47.1|44.7|0
1648547700000|2022-03-29 09:55:00|47.48|45.08|47.52|45.12|47.64|45.24|47.46|45.06|0
1648548000000|2022-03-29 10:00:00|47.56|45.16|47.5|45.1|47.61|45.21|47.49|45.09|0
1648548300000|2022-03-29 10:05:00|47.48|45.08|47.95|45.55|48.2|45.8|47.48|45.08|0
1648548600000|2022-03-29 10:10:00|47.94|45.54|47.82|45.42|48.06|45.66|47.81|45.41|0
1648548900000|2022-03-29 10:15:00|47.83|45.43|47.81|45.41|47.88|45.48|47.7|45.3|0
1648549200000|2022-03-29 10:20:00|47.79|45.39|47.83|45.43|47.83|45.43|47.67|45.27|0
1648549500000|2022-03-29 10:25:00|47.85|45.45|47.65|45.25|47.85|45.45|47.56|45.16|0
1648549800000|2022-03-29 10:30:00|47.59|45.19|47.7|45.3|47.78|45.38|47.56|45.16|0
1648550100000|2022-03-29 10:35:00|47.71|45.31|47.58|45.18|47.71|45.31|47.53|45.13|0
1648550400000|2022-03-29 10:40:00|47.55|45.15|47.53|45.13|47.58|45.18|47.46|45.06|0
1648550700000|2022-03-29 10:45:00|47.51|45.11|47.46|45.06|47.53|45.13|47.33|44.93|0
1648551000000|2022-03-29 10:50:00|47.47|45.07|47.58|45.18|47.64|45.24|47.42|45.02|0
1648551300000|2022-03-29 10:55:00|47.59|45.19|47.66|45.26|47.76|45.36|47.5|45.1|0
1648551600000|2022-03-29 11:00:00|47.68|45.28|47.5|45.1|47.8|45.4|47.48|45.08|0
1648551900000|2022-03-29 11:05:00|47.49|45.09|47.57|45.17|47.63|45.23|47.43|45.03|0
1648552200000|2022-03-29 11:10:00|47.56|45.16|47.4|45|47.59|45.19|47.32|44.92|0
1648552500000|2022-03-29 11:15:00|47.41|45.01|47.47|45.07|47.54|45.14|47.41|45.01|0
1648552800000|2022-03-29 11:20:00|47.54|45.14|47.62|45.22|47.67|45.27|47.51|45.11|0
1648553100000|2022-03-29 11:25:00|47.64|45.24|47.9|45.5|47.94|45.54|47.63|45.23|0
1648553400000|2022-03-29 11:30:00|47.92|45.52|48.05|45.65|48.13|45.73|47.85|45.45|0
1648553700000|2022-03-29 11:35:00|48.06|45.66|47.86|45.46|48.11|45.71|47.78|45.38|0
1648554000000|2022-03-29 11:40:00|47.87|45.47|47.52|45.12|48.01|45.61|47.17|44.77|0
1648554300000|2022-03-29 11:45:00|47.42|45.02|47.13|44.73|47.71|45.31|47.01|44.61|0
1648554600000|2022-03-29 11:50:00|47.09|44.69|46.77|44.37|47.17|44.77|46.57|44.17|0
1648554900000|2022-03-29 11:55:00|46.86|44.46|46.92|44.52|47.27|44.87|46.86|44.46|0
1648555200000|2022-03-29 12:00:00|46.95|44.55|46.77|44.37|47.08|44.68|46.68|44.28|0
1648555500000|2022-03-29 12:05:00|46.74|44.34|46.72|44.32|46.81|44.41|46.61|44.21|0
1648555800000|2022-03-29 12:10:00|46.7|44.3|47.01|44.61|47.07|44.67|46.7|44.3|0
1648556100000|2022-03-29 12:15:00|47.03|44.63|46.75|44.35|47.05|44.65|46.7|44.3|0
1648556400000|2022-03-29 12:20:00|46.74|44.34|45.88|43.48|46.74|44.34|45.82|43.42|0
1648556700000|2022-03-29 12:25:00|45.79|43.39|45.6|43.2|45.82|43.42|45.45|43.05|0
1648557000000|2022-03-29 12:30:00|45.62|43.22|45.72|43.32|45.92|43.52|45.62|43.22|0
1648557300000|2022-03-29 12:35:00|45.73|43.33|45.91|43.51|45.96|43.56|45.7|43.3|0
1648557600000|2022-03-29 12:40:00|45.88|43.48|46.14|43.74|46.2|43.8|45.83|43.43|0
1648557900000|2022-03-29 12:45:00|46.15|43.75|45.99|43.59|46.15|43.75|45.9|43.5|0
1648558200000|2022-03-29 12:50:00|45.98|43.58|45.61|43.21|46.88|44.48|45.55|43.15|0
1648558500000|2022-03-29 12:55:00|45.59|43.19|45.63|43.23|45.72|43.32|45.52|43.12|0
1648558800000|2022-03-29 13:00:00|45.57|43.17|45.65|43.25|45.93|43.53|45.57|43.17|0
1648559100000|2022-03-29 13:05:00|45.63|43.23|45.4|43|45.99|43.59|45.34|42.94|0
1648559400000|2022-03-29 13:10:00|45.38|42.98|45.19|42.79|45.49|43.09|45.19|42.79|0
1648559700000|2022-03-29 13:15:00|45.16|42.76|45.27|42.87|45.36|42.96|45.16|42.76|0
1648560000000|2022-03-29 13:20:00|45.25|42.85|45.27|42.87|45.38|42.98|45.21|42.81|0
1648560300000|2022-03-29 13:25:00|45.25|42.85|45.1|42.7|45.42|43.02|45.1|42.7|0
1648560600000|2022-03-29 13:30:00|45.07|42.67|44.43|42.03|45.38|42.98|44.1|41.7|0
1648560900000|2022-03-29 13:35:00|44.37|41.97|45.2|42.8|45.5|43.1|44.37|41.97|0
1648561200000|2022-03-29 13:40:00|45.16|42.76|45.2|42.8|45.57|43.17|45.13|42.73|0
1648561500000|2022-03-29 13:45:00|45.13|42.73|45.8|43.4|45.85|43.45|44.94|42.54|0
1648561800000|2022-03-29 13:50:00|45.89|43.49|45.72|43.32|46.11|43.71|45.38|42.98|0
1648562100000|2022-03-29 13:55:00|45.61|43.21|45.43|43.03|45.77|43.37|45.33|42.93|0
1648562400000|2022-03-29 14:00:00|45.38|42.98|45.92|43.52|45.96|43.56|45.07|42.67|0
1648562700000|2022-03-29 14:05:00|45.89|43.49|46.33|43.93|46.51|44.11|45.71|43.31|0
1648563000000|2022-03-29 14:10:00|46.29|43.89|46.91|44.51|47.22|44.82|46.05|43.65|0
1648563300000|2022-03-29 14:15:00|46.93|44.53|47.55|45.15|47.68|45.28|45.94|43.54|0
1648563600000|2022-03-29 14:20:00|47.59|45.19|47.41|45.01|47.75|45.35|47.23|44.83|0
1648563900000|2022-03-29 14:25:00|47.39|44.99|46.63|44.23|47.61|45.21|46.61|44.21|0
1648564200000|2022-03-29 14:30:00|46.59|44.19|46.65|44.25|46.96|44.56|46.34|43.94|0
1648564500000|2022-03-29 14:35:00|46.67|44.27|47.07|44.67|47.33|44.93|46.52|44.12|0
1648564800000|2022-03-29 14:40:00|47.14|44.74|46.96|44.56|47.54|45.14|46.7|44.3|0
1648565100000|2022-03-29 14:45:00|46.8|44.4|46.73|44.33|47.11|44.71|46.51|44.11|0
1648565400000|2022-03-29 14:50:00|46.65|44.25|46.41|44.01|47.07|44.67|46.31|43.91|0
1648565700000|2022-03-29 14:55:00|46.47|44.07|46.17|43.77|46.52|44.12|46.01|43.61|0
1648566000000|2022-03-29 15:00:00|46.16|43.76|46.38|43.98|46.52|44.12|45.99|43.59|0
1648566300000|2022-03-29 15:05:00|46.4|44|46.56|44.16|46.65|44.25|46.35|43.95|0
1648566600000|2022-03-29 15:10:00|46.55|44.15|46.56|44.16|46.87|44.47|46.38|43.98|0
1648566900000|2022-03-29 15:15:00|46.53|44.13|46.4|44|46.75|44.35|46.38|43.98|0
1648567200000|2022-03-29 15:20:00|46.42|44.02|46.6|44.2|47|44.6|46.31|43.91|0
1648567500000|2022-03-29 15:25:00|46.57|44.17|46.09|43.69|46.57|44.17|45.92|43.52|0
1648567800000|2022-03-29 15:30:00|46.11|43.71|45.91|43.51|46.16|43.76|45.83|43.43|0
1648568100000|2022-03-29 15:35:00|45.94|43.54|46.06|43.66|46.15|43.75|45.91|43.51|0
1648568400000|2022-03-29 15:40:00|46.1|43.7|45.95|43.55|46.26|43.86|45.89|43.49|0
1648568700000|2022-03-29 15:45:00|45.93|43.53|45.56|43.16|45.97|43.57|45.56|43.16|0
1648569000000|2022-03-29 15:50:00|45.58|43.18|45.71|43.31|45.89|43.49|45.58|43.18|0
1648569300000|2022-03-29 15:55:00|45.73|43.33|45.99|43.59|46.12|43.72|45.73|43.33|0
1648569600000|2022-03-29 16:00:00|45.93|43.53|44.78|42.38|46.54|44.14|44.74|42.34|0
1648569900000|2022-03-29 16:05:00|44.76|42.36|45.04|42.64|45.08|42.68|44.69|42.29|0
1648570200000|2022-03-29 16:10:00|45.02|42.62|45.01|42.61|45.17|42.77|44.93|42.53|0
1648570500000|2022-03-29 16:15:00|45.08|42.68|44.93|42.53|45.23|42.83|44.93|42.53|0
1648570800000|2022-03-29 16:20:00|44.95|42.55|45.25|42.85|45.34|42.94|44.93|42.53|0
1648571100000|2022-03-29 16:25:00|45.27|42.87|45.4|43|45.55|43.15|45.18|42.78|0
1648571400000|2022-03-29 16:30:00|45.42|43.02|46.08|43.68|46.15|43.75|45.38|42.98|0
1648571700000|2022-03-29 16:35:00|46.03|43.63|45.81|43.41|46.15|43.75|45.77|43.37|0
1648572000000|2022-03-29 16:40:00|45.83|43.43|45.33|42.93|45.83|43.43|45.33|42.93|0
1648572300000|2022-03-29 16:45:00|45.31|42.91|45.15|42.75|45.35|42.95|45.05|42.65|0
1648572600000|2022-03-29 16:50:00|45.11|42.71|45.59|43.19|45.68|43.28|45.09|42.69|0
1648572900000|2022-03-29 16:55:00|45.63|43.23|45.46|43.06|45.63|43.23|45.43|43.03|0
1648573200000|2022-03-29 17:00:00|45.43|43.03|45.66|43.26|45.93|43.53|45.43|43.03|0
1648573500000|2022-03-29 17:05:00|45.65|43.25|46.02|43.62|46.02|43.62|45.65|43.25|0
1648573800000|2022-03-29 17:10:00|46|43.6|45.63|43.23|46|43.6|45.49|43.09|0
1648574100000|2022-03-29 17:15:00|45.6|43.2|45.46|43.06|45.6|43.2|45.37|42.97|0
1648574400000|2022-03-29 17:20:00|45.45|43.05|46.21|43.81|46.47|44.07|45.45|43.05|0
1648574700000|2022-03-29 17:25:00|46.19|43.79|46.08|43.68|46.34|43.94|45.88|43.48|0
1648575000000|2022-03-29 17:30:00|46.06|43.66|46.08|43.68|46.23|43.83|45.92|43.52|0
1648575300000|2022-03-29 17:35:00|46.05|43.65|45.68|43.28|46.05|43.65|45.66|43.26|0
1648575600000|2022-03-29 17:40:00|45.66|43.26|45.47|43.07|45.72|43.32|45.44|43.04|0
1648575900000|2022-03-29 17:45:00|45.44|43.04|45.11|42.71|45.68|43.28|44.92|42.52|0
1648576200000|2022-03-29 17:50:00|45.16|42.76|45.05|42.65|45.33|42.93|45.02|42.62|0
1648576500000|2022-03-29 17:55:00|45.07|42.67|44.87|42.47|45.18|42.78|44.85|42.45|0
1648576800000|2022-03-29 18:00:00|44.89|42.49|44.87|42.47|44.98|42.58|44.74|42.34|0
1648577100000|2022-03-29 18:05:00|44.83|42.43|44.78|42.38|45.02|42.62|44.72|42.32|0
1648577400000|2022-03-29 18:10:00|44.76|42.36|44.72|42.32|44.8|42.4|44.57|42.17|0
1648577700000|2022-03-29 18:15:00|44.74|42.34|45.06|42.66|45.1|42.7|44.7|42.3|0
1648578000000|2022-03-29 18:20:00|45.08|42.68|44.84|42.44|45.23|42.83|44.78|42.38|0
1648578300000|2022-03-29 18:25:00|44.86|42.46|44.61|42.21|44.91|42.51|44.56|42.16|0
1648578600000|2022-03-29 18:30:00|44.58|42.18|44.35|41.95|44.69|42.29|44.33|41.93|0
1648578900000|2022-03-29 18:35:00|44.33|41.93|44.18|41.78|44.33|41.93|44.07|41.67|0
1648579200000|2022-03-29 18:40:00|44.2|41.8|44.01|41.61|44.22|41.82|43.99|41.59|0
1648579500000|2022-03-29 18:45:00|43.98|41.58|44.03|41.63|44.09|41.69|43.86|41.46|0
1648579800000|2022-03-29 18:50:00|44.07|41.67|43.96|41.56|44.19|41.79|43.86|41.46|0
1648580100000|2022-03-29 18:55:00|43.92|41.52|43.96|41.56|44.11|41.71|43.75|41.35|0
1648580400000|2022-03-29 19:00:00|43.94|41.54|43.68|41.28|44.15|41.75|43.68|41.28|0
1648580700000|2022-03-29 19:05:00|43.71|41.31|43.47|41.07|43.71|41.31|43.41|41.01|0
1648581000000|2022-03-29 19:10:00|43.46|41.06|43.48|41.08|43.49|41.09|43.22|40.82|0
1648581300000|2022-03-29 19:15:00|43.45|41.05|44.22|41.82|44.77|42.37|43.35|40.95|0
1648581600000|2022-03-29 19:20:00|44.2|41.8|44.28|41.88|44.32|41.92|44.09|41.69|0
1648581900000|2022-03-29 19:25:00|44.32|41.92|44|41.6|44.36|41.96|44|41.6|0
1648582200000|2022-03-29 19:30:00|43.98|41.58|43.67|41.27|44.13|41.73|43.67|41.27|0
1648582500000|2022-03-29 19:35:00|43.69|41.29|43.96|41.56|43.98|41.58|43.54|41.14|0
1648582800000|2022-03-29 19:40:00|43.94|41.54|43.49|41.09|44.34|41.94|43.49|41.09|0
1648583100000|2022-03-29 19:45:00|43.53|41.13|43.43|41.03|43.64|41.24|43.14|40.74|0
1648583400000|2022-03-29 19:50:00|43.47|41.07|43.99|41.59|44.22|41.82|43.47|41.07|0
1648583700000|2022-03-29 19:55:00|44.1|41.7|43.43|41.03|44.12|41.72|43.43|41.03|0
1648584000000|2022-03-29 20:00:00|43.45|41.05|43.59|41.19|43.65|41.25|43.43|41.03|0
1648584300000|2022-03-29 20:05:00|43.61|41.21|43.84|41.44|43.99|41.59|43.61|41.21|0
1648584600000|2022-03-29 20:10:00|43.86|41.46|43.91|41.51|43.94|41.54|43.86|41.46|0
1648584900000|2022-03-29 20:15:00|44.12|41.32|44.06|41.26|44.14|41.34|44.06|41.26|0
1648585200000|2022-03-29 20:20:00|44.05|41.25|44.06|41.26|44.06|41.26|43.97|41.17|0
1648585500000|2022-03-29 20:25:00|44.04|41.24|44.05|41.25|44.09|41.29|44.01|41.21|0
1648585800000|2022-03-29 20:30:00|44.08|41.28|44.01|41.21|44.08|41.28|44.01|41.21|0
1648586100000|2022-03-29 20:35:00|44.03|41.23|43.95|41.15|44.03|41.23|43.95|41.15|0
1648586400000|2022-03-29 20:40:00|43.96|41.16|43.95|41.15|43.97|41.17|43.93|41.13|0
1648586700000|2022-03-29 20:45:00|43.92|41.12|43.9|41.1|43.92|41.12|43.86|41.06|0
1648587000000|2022-03-29 20:50:00|43.94|41.14|43.94|41.14|43.94|41.14|43.9|41.1|0
1648587300000|2022-03-29 20:55:00|43.93|41.13|44.04|41.24|44.05|41.25|43.92|41.12|0
1648587600000|2022-03-29 21:00:00|44.03|41.23|44.07|41.27|44.07|41.27|44.03|41.23|0
1648587900000|2022-03-29 21:05:00|44.08|41.28|44.09|41.29|44.11|41.31|44.08|41.28|0
1648588200000|2022-03-29 21:10:00|44.08|41.28|44.13|41.33|44.17|41.37|44.08|41.28|0
1648588500000|2022-03-29 21:15:00|44.12|41.32|44.17|41.37|44.2|41.4|44.12|41.32|0
1648588800000|2022-03-29 21:20:00|44.16|41.36|44.15|41.35|44.16|41.36|44.13|41.33|0
1648589100000|2022-03-29 21:25:00|44.14|41.34|44.12|41.32|44.14|41.34|44.11|41.31|0
1648589400000|2022-03-29 21:30:00|44.11|41.31|44.09|41.29|44.11|41.31|44.09|41.29|0
1648589700000|2022-03-29 21:35:00|44.1|41.3|44.08|41.28|44.11|41.31|44.08|41.28|0
1648590000000|2022-03-29 21:40:00|44.12|41.32|44.1|41.3|44.12|41.32|44.09|41.29|0
1648590300000|2022-03-29 21:45:00|44.09|41.29|44.12|41.32|44.14|41.34|44.09|41.29|0
1648590600000|2022-03-29 21:50:00|44.14|41.34|44.08|41.28|44.14|41.34|44.08|41.28|0
1648590900000|2022-03-29 21:55:00|44.1|41.3|44.08|41.28|44.1|41.3|44.08|41.28|0
1648591200000|2022-03-29 22:00:00|44|41.2|44.21|41.41|44.21|41.41|44|41.2|0
1648591500000|2022-03-29 22:05:00|44.22|41.42|44.38|41.58|44.42|41.62|44.22|41.42|0
1648591800000|2022-03-29 22:10:00|44.36|41.56|44.38|41.58|44.42|41.62|44.36|41.56|0
1648592100000|2022-03-29 22:15:00|44.36|41.56|44.34|41.54|44.4|41.6|44.34|41.54|0
1648592400000|2022-03-29 22:20:00|44.38|41.58|44.25|41.45|44.4|41.6|44.25|41.45|0
1648592700000|2022-03-29 22:25:00|44.27|41.47|44.18|41.38|44.33|41.53|44.12|41.32|0
1648593000000|2022-03-29 22:30:00|44.16|41.36|44.16|41.36|44.18|41.38|44.08|41.28|0
1648593300000|2022-03-29 22:35:00|44.12|41.32|44.03|41.23|44.16|41.36|44.01|41.21|0
1648593600000|2022-03-29 22:40:00|44.02|41.22|44.03|41.23|44.08|41.28|44.01|41.21|0
1648593900000|2022-03-29 22:45:00|43.99|41.19|43.95|41.15|44.01|41.21|43.95|41.15|0
1648594200000|2022-03-29 22:50:00|43.97|41.17|44.13|41.33|44.16|41.36|43.97|41.17|0
1648594500000|2022-03-29 22:55:00|44.16|41.36|44.13|41.33|44.16|41.36|44.03|41.23|0
1648594800000|2022-03-29 23:00:00|44.15|41.35|44.09|41.29|44.18|41.38|44.03|41.23|0
1648595100000|2022-03-29 23:05:00|44.11|41.31|44.05|41.25|44.11|41.31|44.03|41.23|0
1648595400000|2022-03-29 23:10:00|44.07|41.27|44.07|41.27|44.1|41.3|43.99|41.19|0
1648595700000|2022-03-29 23:15:00|44.04|41.24|44.04|41.24|44.09|41.29|44|41.2|0
1648596000000|2022-03-29 23:20:00|44.06|41.26|44.06|41.26|44.06|41.26|44|41.2|0
1648596300000|2022-03-29 23:25:00|44.08|41.28|44.08|41.28|44.08|41.28|44.02|41.22|0
1648596600000|2022-03-29 23:30:00|44.1|41.3|44.14|41.34|44.19|41.39|44.06|41.26|0
1648596900000|2022-03-29 23:35:00|44.16|41.36|44.09|41.29|44.16|41.36|44.04|41.24|0
1648597200000|2022-03-29 23:40:00|44.1|41.3|43.93|41.13|44.1|41.3|43.93|41.13|0
1648597500000|2022-03-29 23:45:00|43.95|41.15|43.95|41.15|43.99|41.19|43.93|41.13|0
1648597800000|2022-03-29 23:50:00|43.94|41.14|43.99|41.19|44.01|41.21|43.93|41.13|0
1648598100000|2022-03-29 23:55:00|43.97|41.17|43.93|41.13|43.97|41.17|43.93|41.13|0
1648598400000|2022-03-30 00:00:00|43.95|41.15|43.77|40.97|44.18|41.38|43.67|40.87|0
1648598700000|2022-03-30 00:05:00|43.79|40.99|43.71|40.91|43.9|41.1|43.71|40.91|0
1648599000000|2022-03-30 00:10:00|43.73|40.93|43.72|40.92|43.81|41.01|43.71|40.91|0
1648599300000|2022-03-30 00:15:00|43.73|40.93|43.77|40.97|43.83|41.03|43.71|40.91|0
1648599600000|2022-03-30 00:20:00|43.78|40.98|43.68|40.88|43.78|40.98|43.68|40.88|0
1648599900000|2022-03-30 00:25:00|43.7|40.9|43.56|40.76|43.7|40.9|43.54|40.74|0
1648600200000|2022-03-30 00:30:00|43.51|40.71|43.53|40.73|43.55|40.75|43.43|40.63|0
1648600500000|2022-03-30 00:35:00|43.51|40.71|43.57|40.77|43.62|40.82|43.51|40.71|0
1648600800000|2022-03-30 00:40:00|43.56|40.76|43.67|40.87|43.68|40.88|43.56|40.76|0
1648601100000|2022-03-30 00:45:00|43.68|40.88|43.61|40.81|43.7|40.9|43.6|40.8|0
1648601400000|2022-03-30 00:50:00|43.6|40.8|43.71|40.91|43.71|40.91|43.59|40.79|0
1648601700000|2022-03-30 00:55:00|43.74|40.94|43.69|40.89|43.78|40.98|43.67|40.87|0
1648602000000|2022-03-30 01:00:00|43.7|40.9|43.71|40.91|43.8|41|43.69|40.89|0
1648602300000|2022-03-30 01:05:00|43.73|40.93|43.63|40.83|43.79|40.99|43.59|40.79|0
1648602600000|2022-03-30 01:10:00|43.62|40.82|43.69|40.89|43.79|40.99|43.58|40.78|0
1648602900000|2022-03-30 01:15:00|43.75|40.95|43.75|40.95|43.81|41.01|43.73|40.93|0
1648603200000|2022-03-30 01:20:00|43.73|40.93|43.73|40.93|43.75|40.95|43.66|40.86|0
1648603500000|2022-03-30 01:25:00|43.71|40.91|43.31|40.51|43.75|40.95|43.21|40.41|0
1648603800000|2022-03-30 01:30:00|43.33|40.53|43.27|40.47|43.35|40.55|43.22|40.42|0
1648604100000|2022-03-30 01:35:00|43.24|40.44|43.43|40.63|43.49|40.69|43.22|40.42|0
1648604400000|2022-03-30 01:40:00|43.41|40.61|43.18|40.38|43.43|40.63|43.16|40.36|0
1648604700000|2022-03-30 01:45:00|43.16|40.36|43.23|40.43|43.24|40.44|42.95|40.15|0
1648605000000|2022-03-30 01:50:00|43.24|40.44|43.34|40.54|43.38|40.58|43.2|40.4|0
1648605300000|2022-03-30 01:55:00|43.38|40.58|43.44|40.64|43.49|40.69|43.38|40.58|0
1648605600000|2022-03-30 02:00:00|43.42|40.62|43.57|40.77|43.61|40.81|43.4|40.6|0
1648605900000|2022-03-30 02:05:00|43.55|40.75|43.57|40.77|43.6|40.8|43.48|40.68|0
1648606200000|2022-03-30 02:10:00|43.59|40.79|43.54|40.74|43.61|40.81|43.46|40.66|0
1648606500000|2022-03-30 02:15:00|43.52|40.72|43.58|40.78|43.63|40.83|43.52|40.72|0
1648606800000|2022-03-30 02:20:00|43.59|40.79|43.62|40.82|43.62|40.82|43.54|40.74|0
1648607100000|2022-03-30 02:25:00|43.6|40.8|43.6|40.8|43.62|40.82|43.56|40.76|0
1648607400000|2022-03-30 02:30:00|43.62|40.82|43.68|40.88|43.77|40.97|43.6|40.8|0
1648607700000|2022-03-30 02:35:00|43.7|40.9|43.66|40.86|43.75|40.95|43.66|40.86|0
1648608000000|2022-03-30 02:40:00|43.68|40.88|43.74|40.94|43.76|40.96|43.62|40.82|0
1648608300000|2022-03-30 02:45:00|43.72|40.92|43.68|40.88|43.83|41.03|43.68|40.88|0
1648608600000|2022-03-30 02:50:00|43.66|40.86|43.68|40.88|43.7|40.9|43.57|40.77|0
1648608900000|2022-03-30 02:55:00|43.7|40.9|43.76|40.96|43.76|40.96|43.7|40.9|0
1648609200000|2022-03-30 03:00:00|43.74|40.94|43.63|40.83|43.74|40.94|43.61|40.81|0
1648609500000|2022-03-30 03:05:00|43.61|40.81|43.58|40.78|43.61|40.81|43.57|40.77|0
1648609800000|2022-03-30 03:10:00|43.57|40.77|43.63|40.83|43.67|40.87|43.57|40.77|0
1648610100000|2022-03-30 03:15:00|43.65|40.85|43.65|40.85|43.69|40.89|43.61|40.81|0
1648610400000|2022-03-30 03:20:00|43.63|40.83|43.6|40.8|43.65|40.85|43.6|40.8|0
1648610700000|2022-03-30 03:25:00|43.58|40.78|43.5|40.7|43.6|40.8|43.5|40.7|0
1648611000000|2022-03-30 03:30:00|43.54|40.74|43.56|40.76|43.58|40.78|43.46|40.66|0
1648611300000|2022-03-30 03:35:00|43.54|40.74|43.6|40.8|43.6|40.8|43.54|40.74|0
1648611600000|2022-03-30 03:40:00|43.58|40.78|43.51|40.71|43.6|40.8|43.51|40.71|0
1648611900000|2022-03-30 03:45:00|43.54|40.74|43.53|40.73|43.56|40.76|43.47|40.67|0
1648612200000|2022-03-30 03:50:00|43.52|40.72|44.47|41.67|44.51|41.71|43.51|40.71|0
1648612500000|2022-03-30 03:55:00|44.49|41.69|44.63|41.83|44.65|41.85|44.48|41.68|0
1648612800000|2022-03-30 04:00:00|44.61|41.81|44.5|41.7|44.61|41.81|44.46|41.66|0
1648613100000|2022-03-30 04:05:00|44.48|41.68|44.48|41.68|44.48|41.68|44.44|41.64|0
1648613400000|2022-03-30 04:10:00|44.47|41.67|44.46|41.66|44.5|41.7|44.44|41.64|0
1648613700000|2022-03-30 04:15:00|44.44|41.64|44.5|41.7|44.52|41.72|44.44|41.64|0
1648614000000|2022-03-30 04:20:00|44.49|41.69|44.5|41.7|44.54|41.74|44.45|41.65|0
1648614300000|2022-03-30 04:25:00|44.48|41.68|44.49|41.69|44.49|41.69|44.41|41.61|0
1648614600000|2022-03-30 04:30:00|44.48|41.68|44.64|41.84|44.64|41.84|44.47|41.67|0
1648614900000|2022-03-30 04:35:00|44.65|41.85|44.78|41.98|44.79|41.99|44.62|41.82|0
1648615200000|2022-03-30 04:40:00|44.77|41.97|45|42.2|45.02|42.22|44.77|41.97|0
1648615500000|2022-03-30 04:45:00|44.98|42.18|44.83|42.03|44.98|42.18|44.83|42.03|0
1648615800000|2022-03-30 04:50:00|44.81|42.01|44.8|42|44.87|42.07|44.74|41.94|0
1648616100000|2022-03-30 04:55:00|44.78|41.98|44.78|41.98|44.8|42|44.75|41.95|0
1648616400000|2022-03-30 05:00:00|44.76|41.96|44.67|41.87|44.8|42|44.57|41.77|0
1648616700000|2022-03-30 05:05:00|44.65|41.85|44.61|41.81|44.67|41.87|44.57|41.77|0
1648617000000|2022-03-30 05:10:00|44.6|41.8|44.78|41.98|44.81|42.01|44.6|41.8|0
1648617300000|2022-03-30 05:15:00|44.8|42|44.82|42.02|44.93|42.13|44.78|41.98|0
1648617600000|2022-03-30 05:20:00|44.84|42.04|44.82|42.02|44.88|42.08|44.77|41.97|0
1648617900000|2022-03-30 05:25:00|44.8|42|44.67|41.87|44.83|42.03|44.65|41.85|0
1648618200000|2022-03-30 05:30:00|44.66|41.86|44.6|41.8|44.71|41.91|44.6|41.8|0
1648618500000|2022-03-30 05:35:00|44.62|41.82|44.47|41.67|44.64|41.84|44.47|41.67|0
1648618800000|2022-03-30 05:40:00|44.45|41.65|44.41|41.61|44.45|41.65|44.37|41.57|0
1648619100000|2022-03-30 05:45:00|44.39|41.59|44.2|41.4|44.39|41.59|44.2|41.4|0
1648619400000|2022-03-30 05:50:00|44.15|41.35|44.13|41.33|44.29|41.49|44.11|41.31|0
1648619700000|2022-03-30 05:55:00|44.11|41.31|43.9|41.1|44.17|41.37|43.88|41.08|0
1648620000000|2022-03-30 06:00:00|43.88|41.08|44.08|41.28|44.25|41.45|43.88|41.08|0
1648620300000|2022-03-30 06:05:00|44.06|41.26|44.04|41.24|44.27|41.47|44|41.2|0
1648620600000|2022-03-30 06:10:00|44.06|41.26|44.1|41.3|44.15|41.35|43.98|41.18|0
1648620900000|2022-03-30 06:15:00|44.12|41.32|44.22|41.42|44.22|41.42|43.94|41.14|0
1648621200000|2022-03-30 06:20:00|44.23|41.43|44.46|41.66|44.54|41.74|44.23|41.43|0
1648621500000|2022-03-30 06:25:00|44.43|41.63|44.37|41.57|44.47|41.67|44.33|41.53|0
1648621800000|2022-03-30 06:30:00|44.35|41.55|44.51|41.71|44.56|41.76|44.35|41.55|0
1648622100000|2022-03-30 06:35:00|44.49|41.69|44.55|41.75|44.62|41.82|44.47|41.67|0
1648622400000|2022-03-30 06:40:00|44.56|41.76|44.68|41.88|44.68|41.88|44.54|41.74|0
1648622700000|2022-03-30 06:45:00|44.69|41.89|44.7|41.9|44.73|41.93|44.61|41.81|0
1648623000000|2022-03-30 06:50:00|44.72|41.92|44.54|41.74|44.78|41.98|44.53|41.73|0
1648623300000|2022-03-30 06:55:00|44.55|41.75|44.46|41.66|44.63|41.83|44.46|41.66|0
1648623600000|2022-03-30 07:00:00|44.48|41.68|44.83|42.03|44.99|42.19|44.46|41.66|0
1648623900000|2022-03-30 07:05:00|44.64|42.24|44.64|42.24|45.04|42.64|44.58|42.18|0
1648624200000|2022-03-30 07:10:00|44.66|42.26|44.81|42.41|44.81|42.41|44.51|42.11|0
1648624500000|2022-03-30 07:15:00|44.79|42.39|45.21|42.81|45.24|42.84|44.79|42.39|0
1648624800000|2022-03-30 07:20:00|45.2|42.8|45.23|42.83|45.45|43.05|44.49|42.09|0
1648625100000|2022-03-30 07:25:00|45.17|42.77|45.25|42.85|45.3|42.9|45.04|42.64|0
1648625400000|2022-03-30 07:30:00|45.23|42.83|45.05|42.65|45.28|42.88|45.04|42.64|0
1648625700000|2022-03-30 07:35:00|45.06|42.66|44.69|42.29|45.08|42.68|44.42|42.02|0
1648626000000|2022-03-30 07:40:00|44.67|42.27|44.45|42.05|44.72|42.32|44.44|42.04|0
1648626300000|2022-03-30 07:45:00|44.46|42.06|44.61|42.21|44.67|42.27|44.39|41.99|0
1648626600000|2022-03-30 07:50:00|44.63|42.23|44.71|42.31|44.71|42.31|44.55|42.15|0
1648626900000|2022-03-30 07:55:00|44.69|42.29|44.6|42.2|44.73|42.33|44.54|42.14|0
1648627200000|2022-03-30 08:00:00|44.62|42.22|45.03|42.63|45.2|42.8|44.59|42.19|0
1648627500000|2022-03-30 08:05:00|45.01|42.61|44.98|42.58|45.2|42.8|44.96|42.56|0
1648627800000|2022-03-30 08:10:00|45.04|42.64|45.61|43.21|45.61|43.21|45|42.6|0
1648628100000|2022-03-30 08:15:00|45.64|43.24|45.44|43.04|45.66|43.26|45.35|42.95|0
1648628400000|2022-03-30 08:20:00|45.42|43.02|45.47|43.07|45.47|43.07|45.31|42.91|0
1648628700000|2022-03-30 08:25:00|45.48|43.08|45.24|42.84|45.55|43.15|45.22|42.82|0
1648629000000|2022-03-30 08:30:00|45.23|42.83|45.26|42.86|45.31|42.91|45.21|42.81|0
1648629300000|2022-03-30 08:35:00|45.27|42.87|45.39|42.99|45.39|42.99|45.2|42.8|0
1648629600000|2022-03-30 08:40:00|45.43|43.03|45.56|43.16|45.65|43.25|45.39|42.99|0
1648629900000|2022-03-30 08:45:00|45.57|43.17|45.73|43.33|45.74|43.34|45.57|43.17|0
1648630200000|2022-03-30 08:50:00|45.76|43.36|45.65|43.25|45.78|43.38|45.56|43.16|0
1648630500000|2022-03-30 08:55:00|45.62|43.22|45.49|43.09|45.62|43.22|45.45|43.05|0
1648630800000|2022-03-30 09:00:00|45.47|43.07|45.28|42.88|45.49|43.09|45.28|42.88|0
1648631100000|2022-03-30 09:05:00|45.32|42.92|45.3|42.9|45.38|42.98|45.23|42.83|0
1648631400000|2022-03-30 09:10:00|45.28|42.88|45.28|42.88|45.38|42.98|45.27|42.87|0
1648631700000|2022-03-30 09:15:00|45.27|42.87|45.16|42.76|45.34|42.94|45.14|42.74|0
1648632000000|2022-03-30 09:20:00|45.15|42.75|45.03|42.63|45.16|42.76|45|42.6|0
1648632300000|2022-03-30 09:25:00|45.02|42.62|45.16|42.76|45.2|42.8|45.01|42.61|0
1648632600000|2022-03-30 09:30:00|45.18|42.78|45.14|42.74|45.18|42.78|45.05|42.65|0
1648632900000|2022-03-30 09:35:00|45.16|42.76|45.2|42.8|45.31|42.91|45.14|42.74|0
1648633200000|2022-03-30 09:40:00|45.18|42.78|45.07|42.67|45.2|42.8|45.05|42.65|0
1648633500000|2022-03-30 09:45:00|45.09|42.69|45.07|42.67|45.11|42.71|44.98|42.58|0
1648633800000|2022-03-30 09:50:00|45.09|42.69|45.15|42.75|45.17|42.77|44.98|42.58|0
1648634100000|2022-03-30 09:55:00|45.17|42.77|45.02|42.62|45.22|42.82|45|42.6|0
1648634400000|2022-03-30 10:00:00|45.01|42.61|45.21|42.81|45.61|43.21|45.01|42.61|0
1648634700000|2022-03-30 10:05:00|45.18|42.78|45.5|43.1|45.55|43.15|45.09|42.69|0
1648635000000|2022-03-30 10:10:00|45.51|43.11|45.48|43.08|45.58|43.18|45.4|43|0
1648635300000|2022-03-30 10:15:00|45.49|43.09|45.47|43.07|45.73|43.33|45.45|43.05|0
1648635600000|2022-03-30 10:20:00|45.49|43.09|45.38|42.98|45.53|43.13|45.37|42.97|0
1648635900000|2022-03-30 10:25:00|45.39|42.99|45.4|43|45.44|43.04|45.29|42.89|0
1648636200000|2022-03-30 10:30:00|45.41|43.01|45.36|42.96|45.43|43.03|45.33|42.93|0
1648636500000|2022-03-30 10:35:00|45.35|42.95|45.29|42.89|45.38|42.98|45.24|42.84|0
1648636800000|2022-03-30 10:40:00|45.33|42.93|45.25|42.85|45.35|42.95|45.18|42.78|0
1648637100000|2022-03-30 10:45:00|45.24|42.84|45.02|42.62|45.24|42.84|44.95|42.55|0
1648637400000|2022-03-30 10:50:00|45.03|42.63|44.95|42.55|45.05|42.65|44.9|42.5|0
1648637700000|2022-03-30 10:55:00|44.94|42.54|45.04|42.64|45.13|42.73|44.92|42.52|0
1648638000000|2022-03-30 11:00:00|45.02|42.62|44.84|42.44|45.04|42.64|44.72|42.32|0
1648638300000|2022-03-30 11:05:00|44.85|42.45|45.04|42.64|45.08|42.68|44.85|42.45|0
1648638600000|2022-03-30 11:10:00|45.05|42.65|44.99|42.59|45.08|42.68|44.93|42.53|0
1648638900000|2022-03-30 11:15:00|45|42.6|45.04|42.64|45.08|42.68|44.91|42.51|0
1648639200000|2022-03-30 11:20:00|45.06|42.66|44.89|42.49|45.08|42.68|44.8|42.4|0
1648639500000|2022-03-30 11:25:00|44.9|42.5|44.91|42.51|44.95|42.55|44.8|42.4|0
1648639800000|2022-03-30 11:30:00|44.9|42.5|44.71|42.31|44.95|42.55|44.71|42.31|0
1648640100000|2022-03-30 11:35:00|44.7|42.3|44.78|42.38|44.82|42.42|44.69|42.29|0
1648640400000|2022-03-30 11:40:00|44.77|42.37|44.88|42.48|44.91|42.51|44.77|42.37|0
1648640700000|2022-03-30 11:45:00|44.86|42.46|44.88|42.48|44.92|42.52|44.84|42.44|0
1648641000000|2022-03-30 11:50:00|44.89|42.49|44.79|42.39|44.89|42.49|44.75|42.35|0
1648641300000|2022-03-30 11:55:00|44.77|42.37|44.85|42.45|44.9|42.5|44.75|42.35|0
1648641600000|2022-03-30 12:00:00|44.88|42.48|44.92|42.52|45.09|42.69|44.88|42.48|0
1648641900000|2022-03-30 12:05:00|44.94|42.54|45.27|42.87|45.36|42.96|44.93|42.53|0
1648642200000|2022-03-30 12:10:00|45.25|42.85|45.84|43.44|45.86|43.46|45.18|42.78|0
1648642500000|2022-03-30 12:15:00|45.82|43.42|45.81|43.41|45.85|43.45|45.66|43.26|0
1648642800000|2022-03-30 12:20:00|45.85|43.45|46.05|43.65|46.08|43.68|45.76|43.36|0
1648643100000|2022-03-30 12:25:00|46.02|43.62|46.02|43.62|46.11|43.71|45.82|43.42|0
1648643400000|2022-03-30 12:30:00|45.97|43.57|45.72|43.32|45.98|43.58|45.63|43.23|0
1648643700000|2022-03-30 12:35:00|45.74|43.34|45.39|42.99|45.74|43.34|45.18|42.78|0
1648644000000|2022-03-30 12:40:00|45.37|42.97|45.45|43.05|45.45|43.05|45.28|42.88|0
1648644300000|2022-03-30 12:45:00|45.43|43.03|45.72|43.32|45.78|43.38|45.43|43.03|0
1648644600000|2022-03-30 12:50:00|45.71|43.31|45.57|43.17|45.75|43.35|45.54|43.14|0
1648644900000|2022-03-30 12:55:00|45.58|43.18|45.09|42.69|45.6|43.2|45.09|42.69|0
1648645200000|2022-03-30 13:00:00|45.08|42.68|45.31|42.91|45.35|42.95|45.08|42.68|0
1648645500000|2022-03-30 13:05:00|45.33|42.93|45.37|42.97|45.41|43.01|45.24|42.84|0
1648645800000|2022-03-30 13:10:00|45.35|42.95|45.09|42.69|45.46|43.06|45.09|42.69|0
1648646100000|2022-03-30 13:15:00|45.12|42.72|45|42.6|45.26|42.86|45|42.6|0
1648646400000|2022-03-30 13:20:00|45.02|42.62|44.89|42.49|45.02|42.62|44.74|42.34|0
1648646700000|2022-03-30 13:25:00|44.91|42.51|44.84|42.44|44.97|42.57|44.67|42.27|0
1648647000000|2022-03-30 13:30:00|44.67|42.27|44.68|42.28|45.11|42.71|44.4|42|0
1648647300000|2022-03-30 13:35:00|44.64|42.24|45.04|42.64|45.19|42.79|44.45|42.05|0
1648647600000|2022-03-30 13:40:00|45.06|42.66|44.97|42.57|45.17|42.77|44.74|42.34|0
1648647900000|2022-03-30 13:45:00|44.95|42.55|44.65|42.25|45.25|42.85|44.59|42.19|0
1648648200000|2022-03-30 13:50:00|44.61|42.21|44.65|42.25|44.82|42.42|44.48|42.08|0
1648648500000|2022-03-30 13:55:00|44.67|42.27|44.37|41.97|44.86|42.46|44.29|41.89|0
1648648800000|2022-03-30 14:00:00|44.31|41.91|43.86|41.46|44.54|42.14|43.84|41.44|0
1648649100000|2022-03-30 14:05:00|43.88|41.48|44.31|41.91|44.37|41.97|43.8|41.4|0
1648649400000|2022-03-30 14:10:00|44.27|41.87|43.87|41.47|44.28|41.88|43.82|41.42|0
1648649700000|2022-03-30 14:15:00|43.86|41.46|44.34|41.94|44.47|42.07|43.8|41.4|0
1648650000000|2022-03-30 14:20:00|44.36|41.96|45.08|42.68|45.08|42.68|44.03|41.63|0
1648650300000|2022-03-30 14:25:00|45.06|42.66|43.42|41.02|45.06|42.66|43.23|40.83|0
1648650600000|2022-03-30 14:30:00|43.43|41.03|43.44|41.04|43.69|41.29|43.35|40.95|0
1648650900000|2022-03-30 14:35:00|43.52|41.12|43.23|40.83|43.54|41.14|43.19|40.79|0
1648651200000|2022-03-30 14:40:00|43.21|40.81|43.33|40.93|43.41|41.01|43.18|40.78|0
1648651500000|2022-03-30 14:45:00|43.35|40.95|43.14|40.74|43.39|40.99|43.01|40.61|0
1648651800000|2022-03-30 14:50:00|43.12|40.72|43.37|40.97|43.39|40.99|42.93|40.53|0
1648652100000|2022-03-30 14:55:00|43.35|40.95|43.68|41.28|43.72|41.32|43.31|40.91|0
1648652400000|2022-03-30 15:00:00|43.7|41.3|43.68|41.28|43.79|41.39|43.51|41.11|0
1648652700000|2022-03-30 15:05:00|43.66|41.26|44.94|42.54|44.94|42.54|43.66|41.26|0
1648653000000|2022-03-30 15:10:00|44.96|42.56|44.96|42.56|45.41|43.01|44.89|42.49|0
1648653300000|2022-03-30 15:15:00|45|42.6|44.66|42.26|45.02|42.62|44.61|42.21|0
1648653600000|2022-03-30 15:20:00|44.68|42.28|44.78|42.38|44.87|42.47|44.59|42.19|0
1648653900000|2022-03-30 15:25:00|44.76|42.36|45.02|42.62|45.19|42.79|44.76|42.36|0
1648654200000|2022-03-30 15:30:00|44.95|42.55|44.74|42.34|45.1|42.7|44.71|42.31|0
1648654500000|2022-03-30 15:35:00|44.71|42.31|44.64|42.24|44.76|42.36|44.52|42.12|0
1648654800000|2022-03-30 15:40:00|44.61|42.21|44.66|42.26|44.8|42.4|44.56|42.16|0
1648655100000|2022-03-30 15:45:00|44.69|42.29|44.69|42.29|44.84|42.44|44.5|42.1|0
1648655400000|2022-03-30 15:50:00|44.67|42.27|44.77|42.37|44.86|42.46|44.65|42.25|0
1648655700000|2022-03-30 15:55:00|44.75|42.35|44.51|42.11|44.86|42.46|44.51|42.11|0
1648656000000|2022-03-30 16:00:00|44.58|42.18|44.34|41.94|44.58|42.18|44.15|41.75|0
1648656300000|2022-03-30 16:05:00|44.36|41.96|44.83|42.43|44.94|42.54|44.36|41.96|0
1648656600000|2022-03-30 16:10:00|44.81|42.41|44.78|42.38|45|42.6|44.72|42.32|0
1648656900000|2022-03-30 16:15:00|44.79|42.39|44.61|42.21|44.85|42.45|44.59|42.19|0
1648657200000|2022-03-30 16:20:00|44.57|42.17|44.72|42.32|44.81|42.41|44.53|42.13|0
1648657500000|2022-03-30 16:25:00|44.74|42.34|44.68|42.28|44.83|42.43|44.59|42.19|0
1648657800000|2022-03-30 16:30:00|44.65|42.25|44.57|42.17|44.78|42.38|44.57|42.17|0
1648658100000|2022-03-30 16:35:00|44.52|42.12|44.35|41.95|44.55|42.15|44.35|41.95|0
1648658400000|2022-03-30 16:40:00|44.31|41.91|44.18|41.78|44.44|42.04|44.14|41.74|0
1648658700000|2022-03-30 16:45:00|44.2|41.8|44.35|41.95|44.41|42.01|44.18|41.78|0
1648659000000|2022-03-30 16:50:00|44.37|41.97|44.35|41.95|44.46|42.06|44.33|41.93|0
1648659300000|2022-03-30 16:55:00|44.33|41.93|44.3|41.9|44.39|41.99|44.28|41.88|0
1648659600000|2022-03-30 17:00:00|44.28|41.88|44.51|42.11|44.56|42.16|44.28|41.88|0
1648659900000|2022-03-30 17:05:00|44.5|42.1|44.79|42.39|44.88|42.48|44.49|42.09|0
1648660200000|2022-03-30 17:10:00|44.78|42.38|44.57|42.17|44.9|42.5|44.57|42.17|0
1648660500000|2022-03-30 17:15:00|44.55|42.15|44.79|42.39|44.94|42.54|44.53|42.13|0
1648660800000|2022-03-30 17:20:00|44.81|42.41|44.98|42.58|45.11|42.71|44.81|42.41|0
1648661100000|2022-03-30 17:25:00|45|42.6|45.07|42.67|45.17|42.77|45|42.6|0
1648661400000|2022-03-30 17:30:00|45.11|42.71|45.13|42.73|45.17|42.77|44.91|42.51|0
1648661700000|2022-03-30 17:35:00|45.11|42.71|45.19|42.79|45.21|42.81|44.96|42.56|0
1648662000000|2022-03-30 17:40:00|45.21|42.81|45.23|42.83|45.34|42.94|45.13|42.73|0
1648662300000|2022-03-30 17:45:00|45.28|42.88|45.1|42.7|45.39|42.99|45.08|42.68|0
1648662600000|2022-03-30 17:50:00|45.08|42.68|45.07|42.67|45.19|42.79|44.99|42.59|0
1648662900000|2022-03-30 17:55:00|45.12|42.72|45.36|42.96|45.47|43.07|45.08|42.68|0
1648663200000|2022-03-30 18:00:00|45.4|43|43.96|41.56|45.42|43.02|43.81|41.41|0
1648663500000|2022-03-30 18:05:00|43.98|41.58|43.9|41.5|44.15|41.75|43.85|41.45|0
1648663800000|2022-03-30 18:10:00|43.88|41.48|43.96|41.56|44.05|41.65|43.85|41.45|0
1648664100000|2022-03-30 18:15:00|43.94|41.54|44.34|41.94|44.43|42.03|43.94|41.54|0
1648664400000|2022-03-30 18:20:00|44.32|41.92|44.34|41.94|44.47|42.07|44.3|41.9|0
1648664700000|2022-03-30 18:25:00|44.36|41.96|44.45|42.05|44.55|42.15|44.23|41.83|0
1648665000000|2022-03-30 18:30:00|44.49|42.09|44.31|41.91|44.53|42.13|44.19|41.79|0
1648665300000|2022-03-30 18:35:00|44.32|41.92|44.21|41.81|44.32|41.92|44.1|41.7|0
1648665600000|2022-03-30 18:40:00|44.23|41.83|44.66|42.26|44.74|42.34|44.21|41.81|0
1648665900000|2022-03-30 18:45:00|44.68|42.28|44.76|42.36|44.87|42.47|44.64|42.24|0
1648666200000|2022-03-30 18:50:00|44.79|42.39|44.85|42.45|44.94|42.54|44.66|42.26|0
1648666500000|2022-03-30 18:55:00|44.83|42.43|45.03|42.63|45.11|42.71|44.61|42.21|0
1648666800000|2022-03-30 19:00:00|45.06|42.66|45.17|42.77|45.19|42.79|44.96|42.56|0
1648667100000|2022-03-30 19:05:00|45.19|42.79|45.26|42.86|45.32|42.92|45.04|42.64|0
1648667400000|2022-03-30 19:10:00|45.3|42.9|46.92|44.52|47.23|44.83|44.01|41.61|0
1648667700000|2022-03-30 19:15:00|46.91|44.51|47.34|44.94|47.5|45.1|46.85|44.45|0
1648668000000|2022-03-30 19:20:00|47.36|44.96|47.88|45.48|48|45.6|47.36|44.96|0
1648668300000|2022-03-30 19:25:00|47.91|45.51|47.38|44.98|47.97|45.57|47.27|44.87|0
1648668600000|2022-03-30 19:30:00|47.36|44.96|47.11|44.71|47.54|45.14|46.93|44.53|0
1648668900000|2022-03-30 19:35:00|47.13|44.73|45.64|43.24|47.28|44.88|45.29|42.89|0
1648669200000|2022-03-30 19:40:00|45.62|43.22|45.6|43.2|45.95|43.55|45.31|42.91|0
1648669500000|2022-03-30 19:45:00|45.57|43.17|45|42.6|45.57|43.17|44.76|42.36|0
1648669800000|2022-03-30 19:50:00|45.07|42.67|45.66|43.26|45.77|43.37|45.07|42.67|0
1648670100000|2022-03-30 19:55:00|45.44|43.04|45.97|43.57|46.43|44.03|44.72|42.32|0
1648670400000|2022-03-30 20:00:00|45.86|43.46|45.55|43.15|45.92|43.52|45.55|43.15|0
1648670700000|2022-03-30 20:05:00|45.57|43.17|45.59|43.19|45.68|43.28|45.51|43.11|0
1648671000000|2022-03-30 20:10:00|45.62|43.22|45.03|42.63|45.64|43.24|44.58|42.18|0
1648671300000|2022-03-30 20:15:00|45.23|42.43|45.34|42.54|45.36|42.56|45.23|42.43|0
1648671600000|2022-03-30 20:20:00|45.29|42.49|45.25|42.45|45.29|42.49|45.23|42.43|0
1648671900000|2022-03-30 20:25:00|45.27|42.47|45.21|42.41|45.27|42.47|45.18|42.38|0
1648672200000|2022-03-30 20:30:00|45.18|42.38|45.18|42.38|45.18|42.38|45.14|42.34|0
1648672500000|2022-03-30 20:35:00|45.17|42.37|45.18|42.38|45.2|42.4|45.16|42.36|0
1648672800000|2022-03-30 20:40:00|45.17|42.37|45.03|42.23|45.17|42.37|45.03|42.23|0
1648673100000|2022-03-30 20:45:00|45.01|42.21|44.98|42.18|45.09|42.29|44.96|42.16|0
1648673400000|2022-03-30 20:50:00|44.97|42.17|45.05|42.25|45.07|42.27|44.97|42.17|0
1648673700000|2022-03-30 20:55:00|45.07|42.27|45.16|42.36|45.16|42.36|45.07|42.27|0
1648674000000|2022-03-30 21:00:00|45.14|42.34|45.16|42.36|45.18|42.38|45.12|42.32|0
1648674300000|2022-03-30 21:05:00|45.17|42.37|45.16|42.36|45.17|42.37|45.16|42.36|0
1648674600000|2022-03-30 21:10:00|45.17|42.37|45.18|42.38|45.18|42.38|45.16|42.36|0
1648674900000|2022-03-30 21:15:00|45.17|42.37|45.16|42.36|45.17|42.37|45.16|42.36|0
1648675200000|2022-03-30 21:20:00|45.17|42.37|45.15|42.35|45.17|42.37|45.12|42.32|0
1648675500000|2022-03-30 21:25:00|45.17|42.37|45.18|42.38|45.19|42.39|45.17|42.37|0
1648675800000|2022-03-30 21:30:00|45.19|42.39|45.19|42.39|45.2|42.4|45.19|42.39|0
1648676100000|2022-03-30 21:35:00|45.2|42.4|45.2|42.4|45.2|42.4|45.18|42.38|0
1648676400000|2022-03-30 21:40:00|45.18|42.38|45.17|42.37|45.19|42.39|45.17|42.37|0
1648676700000|2022-03-30 21:45:00|45.16|42.36|45.16|42.36|45.17|42.37|45.16|42.36|0
1648677000000|2022-03-30 21:50:00|45.15|42.35|45.18|42.38|45.2|42.4|45.14|42.34|0
1648677300000|2022-03-30 21:55:00|45.2|42.4|45.17|42.37|45.2|42.4|45.15|42.35|0
1648677600000|2022-03-30 22:00:00|45.16|42.36|45.24|42.44|45.28|42.48|45.13|42.33|0
1648677900000|2022-03-30 22:05:00|45.25|42.45|45.19|42.39|45.26|42.46|45.14|42.34|0
1648678200000|2022-03-30 22:10:00|45.17|42.37|45.17|42.37|45.26|42.46|45.17|42.37|0
1648678500000|2022-03-30 22:15:00|45.19|42.39|45.21|42.41|45.26|42.46|45.19|42.39|0
1648678800000|2022-03-30 22:20:00|45.18|42.38|45.1|42.3|45.21|42.41|45.1|42.3|0
1648679100000|2022-03-30 22:25:00|45.15|42.35|45.1|42.3|45.15|42.35|45.1|42.3|0
1648679400000|2022-03-30 22:30:00|45.11|42.31|45.19|42.39|45.21|42.41|45.11|42.31|0
1648679700000|2022-03-30 22:35:00|45.16|42.36|45.27|42.47|45.27|42.47|45.16|42.36|0
1648680000000|2022-03-30 22:40:00|45.25|42.45|45.16|42.36|45.25|42.45|45.1|42.3|0
1648680300000|2022-03-30 22:45:00|45.14|42.34|45.18|42.38|45.23|42.43|45.14|42.34|0
1648680600000|2022-03-30 22:50:00|45.2|42.4|45.2|42.4|45.22|42.42|45.18|42.38|0
1648680900000|2022-03-30 22:55:00|45.22|42.42|45.2|42.4|45.22|42.42|45.18|42.38|0
1648681200000|2022-03-30 23:00:00|45.18|42.38|45.2|42.4|45.2|42.4|45.13|42.33|0
1648681500000|2022-03-30 23:05:00|45.22|42.42|45.15|42.35|45.22|42.42|45.11|42.31|0
1648681800000|2022-03-30 23:10:00|45.17|42.37|45.2|42.4|45.22|42.42|45.13|42.33|0
1648682100000|2022-03-30 23:15:00|45.19|42.39|45.21|42.41|45.21|42.41|45.11|42.31|0
1648682400000|2022-03-30 23:20:00|45.19|42.39|45.21|42.41|45.21|42.41|45.17|42.37|0
1648682700000|2022-03-30 23:25:00|45.19|42.39|45.23|42.43|45.23|42.43|45.19|42.39|0
1648683000000|2022-03-30 23:30:00|45.25|42.45|45.34|42.54|45.34|42.54|45.25|42.45|0
1648683300000|2022-03-30 23:35:00|45.35|42.55|45.36|42.56|45.38|42.58|45.34|42.54|0
1648683600000|2022-03-30 23:40:00|45.34|42.54|45.34|42.54|45.38|42.58|45.32|42.52|0
1648683900000|2022-03-30 23:45:00|45.36|42.56|45.38|42.58|45.42|42.62|45.36|42.56|0
1648684200000|2022-03-30 23:50:00|45.36|42.56|45.33|42.53|45.4|42.6|45.31|42.51|0
1648684500000|2022-03-30 23:55:00|45.34|42.54|45.35|42.55|45.38|42.58|45.33|42.53|0
1648684800000|2022-03-31 00:00:00|45.33|42.53|45.4|42.6|45.4|42.6|45.31|42.51|0
1648685100000|2022-03-31 00:05:00|45.37|42.57|45.33|42.53|45.4|42.6|45.33|42.53|0
1648685400000|2022-03-31 00:10:00|45.35|42.55|44.9|42.1|45.39|42.59|44.72|41.92|0
1648685700000|2022-03-31 00:15:00|44.87|42.07|44.94|42.14|45.11|42.31|44.83|42.03|0
1648686000000|2022-03-31 00:20:00|44.93|42.13|44.96|42.16|44.98|42.18|44.76|41.96|0
1648686300000|2022-03-31 00:25:00|44.98|42.18|44.85|42.05|45|42.2|44.83|42.03|0
1648686600000|2022-03-31 00:30:00|44.87|42.07|44.61|41.81|44.87|42.07|44.48|41.68|0
1648686900000|2022-03-31 00:35:00|44.59|41.79|44.42|41.62|44.68|41.88|44.42|41.62|0
1648687200000|2022-03-31 00:40:00|44.4|41.6|44.16|41.36|44.44|41.64|44.04|41.24|0
1648687500000|2022-03-31 00:45:00|44.14|41.34|44.22|41.42|44.31|41.51|44.14|41.34|0
1648687800000|2022-03-31 00:50:00|44.25|41.45|44.16|41.36|44.26|41.46|44.12|41.32|0
1648688100000|2022-03-31 00:55:00|44.17|41.37|43.65|40.85|44.2|41.4|43.65|40.85|0
1648688400000|2022-03-31 01:00:00|43.66|40.86|43.69|40.89|43.69|40.89|43.59|40.79|0
1648688700000|2022-03-31 01:05:00|43.67|40.87|43.79|40.99|43.84|41.04|43.67|40.87|0
1648689000000|2022-03-31 01:10:00|43.78|40.98|43.81|41.01|43.9|41.1|43.77|40.97|0
1648689300000|2022-03-31 01:15:00|43.79|40.99|43.81|41.01|43.85|41.05|43.77|40.97|0
1648689600000|2022-03-31 01:20:00|43.83|41.03|43.87|41.07|43.87|41.07|43.79|40.99|0
1648689900000|2022-03-31 01:25:00|43.85|41.05|43.77|40.97|43.87|41.07|43.75|40.95|0
1648690200000|2022-03-31 01:30:00|43.79|40.99|43.68|40.88|43.85|41.05|43.66|40.86|0
1648690500000|2022-03-31 01:35:00|43.66|40.86|43.85|41.05|43.87|41.07|43.66|40.86|0
1648690800000|2022-03-31 01:40:00|43.87|41.07|43.87|41.07|43.91|41.11|43.8|41|0
1648691100000|2022-03-31 01:45:00|43.85|41.05|43.86|41.06|43.91|41.11|43.78|40.98|0
1648691400000|2022-03-31 01:50:00|43.84|41.04|43.84|41.04|43.86|41.06|43.76|40.96|0
1648691700000|2022-03-31 01:55:00|43.86|41.06|43.84|41.04|43.88|41.08|43.84|41.04|0
1648692000000|2022-03-31 02:00:00|43.86|41.06|43.99|41.19|44.01|41.21|43.84|41.04|0
1648692300000|2022-03-31 02:05:00|43.96|41.16|43.92|41.12|44.01|41.21|43.88|41.08|0
1648692600000|2022-03-31 02:10:00|43.9|41.1|43.86|41.06|43.94|41.14|43.86|41.06|0
1648692900000|2022-03-31 02:15:00|43.84|41.04|43.86|41.06|43.88|41.08|43.84|41.04|0
1648693200000|2022-03-31 02:20:00|43.84|41.04|43.88|41.08|43.88|41.08|43.81|41.01|0
1648693500000|2022-03-31 02:25:00|43.85|41.05|43.87|41.07|43.92|41.12|43.83|41.03|0
1648693800000|2022-03-31 02:30:00|43.85|41.05|43.81|41.01|43.9|41.1|43.81|41.01|0
1648694100000|2022-03-31 02:35:00|43.79|40.99|43.7|40.9|43.79|40.99|43.66|40.86|0
1648694400000|2022-03-31 02:40:00|43.69|40.89|43.79|40.99|43.83|41.03|43.68|40.88|0
1648694700000|2022-03-31 02:45:00|43.83|41.03|43.8|41|43.85|41.05|43.78|40.98|0
1648695000000|2022-03-31 02:50:00|43.79|40.99|43.82|41.02|43.86|41.06|43.79|40.99|0
1648695300000|2022-03-31 02:55:00|43.84|41.04|43.84|41.04|43.87|41.07|43.78|40.98|0
1648695600000|2022-03-31 03:00:00|43.8|41|43.82|41.02|43.86|41.06|43.8|41|0
1648695900000|2022-03-31 03:05:00|43.83|41.03|43.9|41.1|43.9|41.1|43.8|41|0
1648696200000|2022-03-31 03:10:00|43.95|41.15|43.97|41.17|44.05|41.25|43.92|41.12|0
1648696500000|2022-03-31 03:15:00|43.94|41.14|43.94|41.14|43.97|41.17|43.9|41.1|0
1648696800000|2022-03-31 03:20:00|43.96|41.16|43.92|41.12|43.98|41.18|43.9|41.1|0
1648697100000|2022-03-31 03:25:00|43.9|41.1|43.88|41.08|43.92|41.12|43.88|41.08|0
1648697400000|2022-03-31 03:30:00|43.9|41.1|44.04|41.24|44.04|41.24|43.9|41.1|0
1648697700000|2022-03-31 03:35:00|44.06|41.26|44.11|41.31|44.21|41.41|44.04|41.24|0
1648698000000|2022-03-31 03:40:00|44.13|41.33|44.14|41.34|44.19|41.39|44.13|41.33|0
1648698300000|2022-03-31 03:45:00|44.13|41.33|44.14|41.34|44.15|41.35|44.1|41.3|0
1648698600000|2022-03-31 03:50:00|44.12|41.32|44.14|41.34|44.16|41.36|44.12|41.32|0
1648698900000|2022-03-31 03:55:00|44.12|41.32|44.18|41.38|44.21|41.41|44.1|41.3|0
1648699200000|2022-03-31 04:00:00|44.16|41.36|45.1|42.3|45.1|42.3|44.12|41.32|0
1648699500000|2022-03-31 04:05:00|45.09|42.29|45.12|42.32|45.12|42.32|45.06|42.26|0
1648699800000|2022-03-31 04:10:00|45.11|42.31|45.14|42.34|45.14|42.34|45.1|42.3|0
1648700100000|2022-03-31 04:15:00|45.15|42.35|45.07|42.27|45.16|42.36|45.07|42.27|0
1648700400000|2022-03-31 04:20:00|45.09|42.29|45.11|42.31|45.14|42.34|45.03|42.23|0
1648700700000|2022-03-31 04:25:00|45.14|42.34|45.22|42.42|45.22|42.42|45.13|42.33|0
1648701000000|2022-03-31 04:30:00|45.23|42.43|45.13|42.33|45.23|42.43|45.07|42.27|0
1648701300000|2022-03-31 04:35:00|45.15|42.35|45.11|42.31|45.15|42.35|45.09|42.29|0
1648701600000|2022-03-31 04:40:00|45.12|42.32|45.09|42.29|45.12|42.32|45.06|42.26|0
1648701900000|2022-03-31 04:45:00|45.11|42.31|45.08|42.28|45.11|42.31|45.02|42.22|0
1648702200000|2022-03-31 04:50:00|45.06|42.26|45.1|42.3|45.1|42.3|45.06|42.26|0
1648702500000|2022-03-31 04:55:00|45.09|42.29|45.08|42.28|45.12|42.32|45.06|42.26|0
1648702800000|2022-03-31 05:00:00|45.06|42.26|45.17|42.37|45.21|42.41|45.04|42.24|0
1648703100000|2022-03-31 05:05:00|45.19|42.39|45.31|42.51|45.36|42.56|45.12|42.32|0
1648703400000|2022-03-31 05:10:00|45.3|42.5|45.23|42.43|45.3|42.5|45.1|42.3|0
1648703700000|2022-03-31 05:15:00|45.21|42.41|45.29|42.49|45.33|42.53|45.18|42.38|0
1648704000000|2022-03-31 05:20:00|45.27|42.47|45.25|42.45|45.29|42.49|45.2|42.4|0
1648704300000|2022-03-31 05:25:00|45.27|42.47|45.33|42.53|45.37|42.57|45.25|42.45|0
1648704600000|2022-03-31 05:30:00|45.31|42.51|45.39|42.59|45.42|42.62|45.26|42.46|0
1648704900000|2022-03-31 05:35:00|45.37|42.57|45.48|42.68|45.48|42.68|45.28|42.48|0
1648705200000|2022-03-31 05:40:00|45.46|42.66|45.43|42.63|45.52|42.72|45.39|42.59|0
1648705500000|2022-03-31 05:45:00|45.45|42.65|45.45|42.65|45.48|42.68|45.37|42.57|0
1648705800000|2022-03-31 05:50:00|45.43|42.63|45.28|42.48|45.45|42.65|45.17|42.37|0
1648706100000|2022-03-31 05:55:00|45.27|42.47|45.19|42.39|45.28|42.48|45.16|42.36|0
1648706400000|2022-03-31 06:00:00|45.23|42.43|45.43|42.63|45.45|42.65|45.04|42.24|0
1648706700000|2022-03-31 06:05:00|45.4|42.6|45.27|42.47|45.45|42.65|45.25|42.45|0
1648707000000|2022-03-31 06:10:00|45.25|42.45|45.51|42.71|46.09|43.29|45.23|42.43|0
1648707300000|2022-03-31 06:15:00|45.52|42.72|46.41|43.61|46.54|43.74|44.65|41.85|0
1648707600000|2022-03-31 06:20:00|46.43|43.63|46.25|43.45|46.45|43.65|46.25|43.45|0
1648707900000|2022-03-31 06:25:00|46.26|43.46|46.28|43.48|46.39|43.59|46.25|43.45|0
1648708200000|2022-03-31 06:30:00|46.29|43.49|46.47|43.67|46.47|43.67|46.25|43.45|0
1648708500000|2022-03-31 06:35:00|46.42|43.62|46.49|43.69|46.58|43.78|46.39|43.59|0
1648708800000|2022-03-31 06:40:00|46.51|43.71|46.38|43.58|46.51|43.71|46.32|43.52|0
1648709100000|2022-03-31 06:45:00|46.35|43.55|46.33|43.53|46.41|43.61|46.27|43.47|0
1648709400000|2022-03-31 06:50:00|46.35|43.55|46.2|43.4|46.39|43.59|46.15|43.35|0
1648709700000|2022-03-31 06:55:00|46.24|43.44|46.14|43.34|46.3|43.5|46.13|43.33|0
1648710000000|2022-03-31 07:00:00|46.11|43.31|45.96|43.16|46.11|43.31|45.83|43.03|0
1648710300000|2022-03-31 07:05:00|45.76|43.36|45.99|43.59|46.02|43.62|45.73|43.33|0
1648710600000|2022-03-31 07:10:00|45.98|43.58|45.67|43.27|45.99|43.59|45.45|43.05|0
1648710900000|2022-03-31 07:15:00|45.64|43.24|44.98|42.58|46.02|43.62|44.85|42.45|0
1648711200000|2022-03-31 07:20:00|45|42.6|44.99|42.59|45.09|42.69|44.9|42.5|0
1648711500000|2022-03-31 07:25:00|45|42.6|45.13|42.73|45.14|42.74|44.89|42.49|0
1648711800000|2022-03-31 07:30:00|45.15|42.75|45.02|42.62|45.26|42.86|44.87|42.47|0
1648712100000|2022-03-31 07:35:00|45.04|42.64|44.93|42.53|45.04|42.64|44.87|42.47|0
1648712400000|2022-03-31 07:40:00|44.92|42.52|45.14|42.74|45.19|42.79|44.91|42.51|0
1648712700000|2022-03-31 07:45:00|45.15|42.75|45.19|42.79|45.27|42.87|45.12|42.72|0
1648713000000|2022-03-31 07:50:00|45.21|42.81|45.31|42.91|45.31|42.91|45.19|42.79|0
1648713300000|2022-03-31 07:55:00|45.29|42.89|45.56|43.16|45.56|43.16|45.04|42.64|0
1648713600000|2022-03-31 08:00:00|45.58|43.18|45.69|43.29|45.8|43.4|45.58|43.18|0
1648713900000|2022-03-31 08:05:00|45.68|43.28|45.86|43.46|45.95|43.55|45.6|43.2|0
1648714200000|2022-03-31 08:10:00|45.85|43.45|45.92|43.52|45.97|43.57|45.84|43.44|0
1648714500000|2022-03-31 08:15:00|45.94|43.54|45.88|43.48|46.1|43.7|45.83|43.43|0
1648714800000|2022-03-31 08:20:00|45.9|43.5|46.21|43.81|46.21|43.81|45.62|43.22|0
1648715100000|2022-03-31 08:25:00|46.23|43.83|46.11|43.71|46.25|43.85|46.1|43.7|0
1648715400000|2022-03-31 08:30:00|46.1|43.7|46.16|43.76|46.27|43.87|46.1|43.7|0
1648715700000|2022-03-31 08:35:00|46.17|43.77|46.31|43.91|46.34|43.94|46.12|43.72|0
1648716000000|2022-03-31 08:40:00|46.34|43.94|46.27|43.87|46.34|43.94|46.25|43.85|0
1648716300000|2022-03-31 08:45:00|46.29|43.89|46.29|43.89|46.33|43.93|46.27|43.87|0
1648716600000|2022-03-31 08:50:00|46.27|43.87|46.11|43.71|46.31|43.91|46.09|43.69|0
1648716900000|2022-03-31 08:55:00|46.09|43.69|46.04|43.64|46.11|43.71|45.91|43.51|0
1648717200000|2022-03-31 09:00:00|46.09|43.69|46.25|43.85|46.26|43.86|45.99|43.59|0
1648717500000|2022-03-31 09:05:00|46.24|43.84|46.28|43.88|46.33|43.93|46.2|43.8|0
1648717800000|2022-03-31 09:10:00|46.26|43.86|46.24|43.84|46.3|43.9|46.23|43.83|0
1648718100000|2022-03-31 09:15:00|46.26|43.86|46.02|43.62|46.26|43.86|46.02|43.62|0
1648718400000|2022-03-31 09:20:00|46.04|43.64|46.05|43.65|46.1|43.7|46.01|43.61|0
1648718700000|2022-03-31 09:25:00|46.04|43.64|46.1|43.7|46.19|43.79|46.04|43.64|0
1648719000000|2022-03-31 09:30:00|46.11|43.71|46.1|43.7|46.19|43.79|46.08|43.68|0
1648719300000|2022-03-31 09:35:00|46.12|43.72|46.16|43.76|46.21|43.81|46.09|43.69|0
1648719600000|2022-03-31 09:40:00|46.18|43.78|46.01|43.61|46.18|43.78|45.96|43.56|0
1648719900000|2022-03-31 09:45:00|46|43.6|46.11|43.71|46.14|43.74|45.98|43.58|0
1648720200000|2022-03-31 09:50:00|46.07|43.67|46.16|43.76|46.2|43.8|46.07|43.67|0
1648720500000|2022-03-31 09:55:00|46.11|43.71|46.2|43.8|46.2|43.8|46.05|43.65|0
1648720800000|2022-03-31 10:00:00|46.18|43.78|46.22|43.82|46.29|43.89|46.09|43.69|0
1648721100000|2022-03-31 10:05:00|46.2|43.8|46.17|43.77|46.24|43.84|46.11|43.71|0
1648721400000|2022-03-31 10:10:00|46.16|43.76|46.27|43.87|46.28|43.88|46.15|43.75|0
1648721700000|2022-03-31 10:15:00|46.24|43.84|46.37|43.97|46.37|43.97|46.11|43.71|0
1648722000000|2022-03-31 10:20:00|46.39|43.99|46.21|43.81|46.48|44.08|46.19|43.79|0
1648722300000|2022-03-31 10:25:00|46.19|43.79|46.15|43.75|46.26|43.86|46.1|43.7|0
1648722600000|2022-03-31 10:30:00|46.12|43.72|46.24|43.84|46.25|43.85|46.11|43.71|0
1648722900000|2022-03-31 10:35:00|46.23|43.83|46.31|43.91|46.38|43.98|45.99|43.59|0
1648723200000|2022-03-31 10:40:00|46.32|43.92|46.21|43.81|46.37|43.97|46.12|43.72|0
1648723500000|2022-03-31 10:45:00|46.18|43.78|46.27|43.87|46.29|43.89|46.12|43.72|0
1648723800000|2022-03-31 10:50:00|46.29|43.89|46.22|43.82|46.29|43.89|46.21|43.81|0
1648724100000|2022-03-31 10:55:00|46.25|43.85|46.49|44.09|46.49|44.09|46.25|43.85|0
1648724400000|2022-03-31 11:00:00|46.47|44.07|46.42|44.02|46.49|44.09|46.35|43.95|0
1648724700000|2022-03-31 11:05:00|46.4|44|46.48|44.08|46.62|44.22|46.4|44|0
1648725000000|2022-03-31 11:10:00|46.51|44.11|46.75|44.35|46.77|44.37|46.51|44.11|0
1648725300000|2022-03-31 11:15:00|46.73|44.33|47.02|44.62|47.43|45.03|46.4|44|0
1648725600000|2022-03-31 11:20:00|47.04|44.64|47.13|44.73|47.15|44.75|46.97|44.57|0
1648725900000|2022-03-31 11:25:00|47.15|44.75|47.33|44.93|47.35|44.95|47.1|44.7|0
1648726200000|2022-03-31 11:30:00|47.28|44.88|47.21|44.81|47.35|44.95|47.12|44.72|0
1648726500000|2022-03-31 11:35:00|47.26|44.86|47.05|44.65|47.26|44.86|47|44.6|0
1648726800000|2022-03-31 11:40:00|47.03|44.63|46.87|44.47|47.13|44.73|46.85|44.45|0
1648727100000|2022-03-31 11:45:00|46.84|44.44|46.73|44.33|46.87|44.47|46.72|44.32|0
1648727400000|2022-03-31 11:50:00|46.74|44.34|46.87|44.47|46.87|44.47|46.74|44.34|0
1648727700000|2022-03-31 11:55:00|46.85|44.45|46.69|44.29|46.87|44.47|46.63|44.23|0
1648728000000|2022-03-31 12:00:00|46.67|44.27|46.71|44.31|46.78|44.38|46.63|44.23|0
1648728300000|2022-03-31 12:05:00|46.69|44.29|46.58|44.18|46.72|44.32|46.49|44.09|0
1648728600000|2022-03-31 12:10:00|46.56|44.16|46.6|44.2|46.62|44.22|46.56|44.16|0
1648728900000|2022-03-31 12:15:00|46.58|44.18|46.71|44.31|46.73|44.33|46.58|44.18|0
1648729200000|2022-03-31 12:20:00|46.69|44.29|46.66|44.26|46.8|44.4|46.64|44.24|0
1648729500000|2022-03-31 12:25:00|46.64|44.24|46.62|44.22|46.68|44.28|46.57|44.17|0
1648729800000|2022-03-31 12:30:00|46.68|44.28|46.73|44.33|46.77|44.37|46.26|43.86|0
1648730100000|2022-03-31 12:35:00|46.68|44.28|46.85|44.45|46.99|44.59|46.64|44.24|0
1648730400000|2022-03-31 12:40:00|46.83|44.43|46.88|44.48|46.94|44.54|46.83|44.43|0
1648730700000|2022-03-31 12:45:00|46.85|44.45|46.92|44.52|47.03|44.63|46.85|44.45|0
1648731000000|2022-03-31 12:50:00|46.94|44.54|46.96|44.56|46.99|44.59|46.85|44.45|0
1648731300000|2022-03-31 12:55:00|47|44.6|46.76|44.36|47|44.6|46.67|44.27|0
1648731600000|2022-03-31 13:00:00|46.74|44.34|46.63|44.23|46.85|44.45|46.6|44.2|0
1648731900000|2022-03-31 13:05:00|46.65|44.25|46.8|44.4|46.82|44.42|46.49|44.09|0
1648732200000|2022-03-31 13:10:00|46.78|44.38|46.98|44.58|47.27|44.87|46.77|44.37|0
1648732500000|2022-03-31 13:15:00|46.93|44.53|47.11|44.71|47.31|44.91|46.89|44.49|0
1648732800000|2022-03-31 13:20:00|47.15|44.75|46.97|44.57|47.27|44.87|46.97|44.57|0
1648733100000|2022-03-31 13:25:00|46.95|44.55|47.44|45.04|47.44|45.04|46.93|44.53|0
1648733400000|2022-03-31 13:30:00|47.31|44.91|47.53|45.13|47.58|45.18|47.24|44.84|0
1648733700000|2022-03-31 13:35:00|47.6|45.2|47.57|45.17|48.12|45.72|47.57|45.17|0
1648734000000|2022-03-31 13:40:00|47.71|45.31|47.83|45.43|47.96|45.56|47.51|45.11|0
1648734300000|2022-03-31 13:45:00|47.82|45.42|47.84|45.44|48.29|45.89|47.2|44.8|0
1648734600000|2022-03-31 13:50:00|47.9|45.5|47.93|45.53|48.18|45.78|47.48|45.08|0
1648734900000|2022-03-31 13:55:00|47.95|45.55|47.68|45.28|48.13|45.73|47.54|45.14|0
1648735200000|2022-03-31 14:00:00|47.67|45.27|48.68|46.28|48.84|46.44|47.67|45.27|0
1648735500000|2022-03-31 14:05:00|48.7|46.3|48.56|46.16|48.7|46.3|48.26|45.86|0
1648735800000|2022-03-31 14:10:00|48.51|46.11|48.28|45.88|48.77|46.37|48.24|45.84|0
1648736100000|2022-03-31 14:15:00|48.26|45.86|48.28|45.88|48.53|46.13|48.06|45.66|0
1648736400000|2022-03-31 14:20:00|48.32|45.92|48.62|46.22|48.69|46.29|48.1|45.7|0
1648736700000|2022-03-31 14:25:00|48.65|46.25|48.32|45.92|48.85|46.45|48.22|45.82|0
1648737000000|2022-03-31 14:30:00|48.3|45.9|47.76|45.36|48.44|46.04|47.69|45.29|0
1648737300000|2022-03-31 14:35:00|47.71|45.31|47.73|45.33|47.94|45.54|47.35|44.95|0
1648737600000|2022-03-31 14:40:00|47.74|45.34|47.57|45.17|47.93|45.53|47.5|45.1|0
1648737900000|2022-03-31 14:45:00|47.61|45.21|47.03|44.63|47.66|45.26|46.9|44.5|0
1648738200000|2022-03-31 14:50:00|47.05|44.65|47.36|44.96|47.41|45.01|46.98|44.58|0
1648738500000|2022-03-31 14:55:00|47.32|44.92|46.35|43.95|47.32|44.92|46.15|43.75|0
1648738800000|2022-03-31 15:00:00|46.39|43.99|46.61|44.21|46.88|44.48|46.28|43.88|0
1648739100000|2022-03-31 15:05:00|46.63|44.23|46.68|44.28|46.92|44.52|46.48|44.08|0
1648739400000|2022-03-31 15:10:00|46.71|44.31|46.74|44.34|46.92|44.52|46.54|44.14|0
1648739700000|2022-03-31 15:15:00|46.67|44.27|46.87|44.47|47.01|44.61|46.65|44.25|0
1648740000000|2022-03-31 15:20:00|46.89|44.49|46.91|44.51|47.01|44.61|46.63|44.23|0
1648740300000|2022-03-31 15:25:00|46.89|44.49|47.07|44.67|47.18|44.78|46.89|44.49|0
1648740600000|2022-03-31 15:30:00|47.14|44.74|47.3|44.9|47.38|44.98|47.02|44.62|0
1648740900000|2022-03-31 15:35:00|47.29|44.89|47.18|44.78|47.43|45.03|47|44.6|0
1648741200000|2022-03-31 15:40:00|47.13|44.73|46.91|44.51|47.16|44.76|46.64|44.24|0
1648741500000|2022-03-31 15:45:00|46.93|44.53|47.04|44.64|47.13|44.73|46.93|44.53|0
1648741800000|2022-03-31 15:50:00|47.09|44.69|47.15|44.75|47.26|44.86|46.96|44.56|0
1648742100000|2022-03-31 15:55:00|47.13|44.73|46.86|44.46|47.17|44.77|46.86|44.46|0
1648742400000|2022-03-31 16:00:00|46.88|44.48|47.21|44.81|47.24|44.84|46.7|44.3|0
1648742700000|2022-03-31 16:05:00|47.24|44.84|47.17|44.77|47.3|44.9|47.08|44.68|0
1648743000000|2022-03-31 16:10:00|47.19|44.79|47.46|45.06|47.46|45.06|47.17|44.77|0
1648743300000|2022-03-31 16:15:00|47.48|45.08|47.39|44.99|47.53|45.13|47.23|44.83|0
1648743600000|2022-03-31 16:20:00|47.43|45.03|47.75|45.35|47.75|45.35|47.43|45.03|0
1648743900000|2022-03-31 16:25:00|47.77|45.37|47.73|45.33|47.93|45.53|47.7|45.3|0
1648744200000|2022-03-31 16:30:00|47.69|45.29|47.95|45.55|47.97|45.57|47.54|45.14|0
1648744500000|2022-03-31 16:35:00|47.93|45.53|47.7|45.3|48|45.6|47.61|45.21|0
1648744800000|2022-03-31 16:40:00|47.72|45.32|47.52|45.12|47.74|45.34|47.47|45.07|0
1648745100000|2022-03-31 16:45:00|47.47|45.07|47.56|45.16|47.72|45.32|47.4|45|0
1648745400000|2022-03-31 16:50:00|47.54|45.14|47.83|45.43|47.9|45.5|47.54|45.14|0
1648745700000|2022-03-31 16:55:00|47.85|45.45|47.99|45.59|48.03|45.63|47.74|45.34|0
1648746000000|2022-03-31 17:00:00|47.97|45.57|47.88|45.48|48.06|45.66|47.74|45.34|0
1648746300000|2022-03-31 17:05:00|47.9|45.5|48.05|45.65|48.08|45.68|47.76|45.36|0
1648746600000|2022-03-31 17:10:00|48.04|45.64|48.17|45.77|48.23|45.83|47.94|45.54|0
1648746900000|2022-03-31 17:15:00|48.19|45.79|47.87|45.47|48.33|45.93|47.84|45.44|0
1648747200000|2022-03-31 17:20:00|47.94|45.54|48.09|45.69|48.19|45.79|47.94|45.54|0
1648747500000|2022-03-31 17:25:00|48.14|45.74|47.7|45.3|48.18|45.78|47.66|45.26|0
1648747800000|2022-03-31 17:30:00|47.73|45.33|47.73|45.33|47.84|45.44|47.55|45.15|0
1648748100000|2022-03-31 17:35:00|47.77|45.37|47.91|45.51|48|45.6|47.77|45.37|0
1648748400000|2022-03-31 17:40:00|47.88|45.48|47.72|45.32|47.93|45.53|47.63|45.23|0
1648748700000|2022-03-31 17:45:00|47.7|45.3|47.61|45.21|47.79|45.39|47.59|45.19|0
1648749000000|2022-03-31 17:50:00|47.56|45.16|47.45|45.05|47.56|45.16|47.22|44.82|0
1648749300000|2022-03-31 17:55:00|47.47|45.07|47.72|45.32|47.72|45.32|47.38|44.98|0
1648749600000|2022-03-31 18:00:00|47.67|45.27|48.19|45.79|48.22|45.82|47.67|45.27|0
1648749900000|2022-03-31 18:05:00|48.17|45.77|48.28|45.88|48.4|46|48.08|45.68|0
1648750200000|2022-03-31 18:10:00|48.33|45.93|48.42|46.02|48.47|46.07|48.19|45.79|0
1648750500000|2022-03-31 18:15:00|48.44|46.04|48.51|46.11|48.63|46.23|48.37|45.97|0
1648750800000|2022-03-31 18:20:00|48.53|46.13|49.4|47|49.45|47.05|47.37|44.97|0
1648751100000|2022-03-31 18:25:00|49.42|47.02|49.35|46.95|49.72|47.32|49.28|46.88|0
1648751400000|2022-03-31 18:30:00|49.3|46.9|49.58|47.18|49.65|47.25|49.3|46.9|0
1648751700000|2022-03-31 18:35:00|49.61|47.21|49.36|46.96|49.72|47.32|49.21|46.81|0
1648752000000|2022-03-31 18:40:00|49.42|47.02|49.63|47.23|49.79|47.39|49.3|46.9|0
1648752300000|2022-03-31 18:45:00|49.6|47.2|49.6|47.2|49.79|47.39|49.41|47.01|0
1648752600000|2022-03-31 18:50:00|49.65|47.25|49.55|47.15|49.67|47.27|49.41|47.01|0
1648752900000|2022-03-31 18:55:00|49.62|47.22|49.13|46.73|49.62|47.22|49.13|46.73|0
1648753200000|2022-03-31 19:00:00|49.09|46.69|48.76|46.36|49.09|46.69|48.4|46|0
1648753500000|2022-03-31 19:05:00|48.78|46.38|48.67|46.27|48.92|46.52|48.53|46.13|0
1648753800000|2022-03-31 19:10:00|48.69|46.29|49.1|46.7|49.17|46.77|48.68|46.28|0
1648754100000|2022-03-31 19:15:00|49.13|46.73|49.43|47.03|49.5|47.1|49.08|46.68|0
1648754400000|2022-03-31 19:20:00|49.45|47.05|50.01|47.61|50.06|47.66|49.45|47.05|0
1648754700000|2022-03-31 19:25:00|49.99|47.59|50.05|47.65|50.29|47.89|49.87|47.47|0
1648755000000|2022-03-31 19:30:00|50.08|47.68|50.72|48.32|50.88|48.48|49.94|47.54|0
1648755300000|2022-03-31 19:35:00|50.74|48.34|50.45|48.05|50.88|48.48|50.19|47.79|0
1648755600000|2022-03-31 19:40:00|50.62|48.22|51.24|48.84|51.29|48.89|50.45|48.05|0
1648755900000|2022-03-31 19:45:00|51.22|48.82|50.22|47.82|51.36|48.96|50.22|47.82|0
1648756200000|2022-03-31 19:50:00|50.24|47.84|52.32|49.92|52.32|49.92|50.2|47.8|0
1648756500000|2022-03-31 19:55:00|52.46|50.06|53.5|51.1|54.01|51.61|52.1|49.7|0
1648756800000|2022-03-31 20:00:00|53.72|51.32|53.42|51.02|53.72|51.32|52.65|50.25|0
1648757100000|2022-03-31 20:05:00|53.4|51|53.05|50.65|53.57|51.17|53|50.6|0
1648757400000|2022-03-31 20:10:00|53|50.6|51.22|48.82|53.01|50.61|51.14|48.74|0
1648757700000|2022-03-31 20:15:00|51.46|48.66|51.51|48.71|51.63|48.83|51.29|48.49|0
1648758000000|2022-03-31 20:20:00|51.53|48.73|51.98|49.18|52|49.2|51.49|48.69|0
1648758300000|2022-03-31 20:25:00|52|49.2|51.82|49.02|52.09|49.29|51.75|48.95|0
1648758600000|2022-03-31 20:30:00|51.8|49|51.72|48.92|51.85|49.05|51.63|48.83|0
1648758900000|2022-03-31 20:35:00|51.79|48.99|51.65|48.85|51.79|48.99|51.55|48.75|0
1648759200000|2022-03-31 20:40:00|51.64|48.84|51.57|48.77|51.64|48.84|51.5|48.7|0
1648759500000|2022-03-31 20:45:00|51.55|48.75|51.55|48.75|51.77|48.97|51.45|48.65|0
1648759800000|2022-03-31 20:50:00|51.52|48.72|51.6|48.8|51.76|48.96|51.52|48.72|0
1648760100000|2022-03-31 20:55:00|51.57|48.77|51.58|48.78|51.64|48.84|51.52|48.72|0
1648760400000|2022-03-31 21:00:00|51.57|48.77|51.63|48.83|51.64|48.84|51.56|48.76|0
1648760700000|2022-03-31 21:05:00|51.64|48.84|51.64|48.84|51.65|48.85|51.61|48.81|0
1648761000000|2022-03-31 21:10:00|51.63|48.83|51.62|48.82|51.64|48.84|51.62|48.82|0
1648761300000|2022-03-31 21:15:00|51.63|48.83|51.61|48.81|51.63|48.83|51.61|48.81|0
1648761600000|2022-03-31 21:20:00|51.62|48.82|51.7|48.9|51.7|48.9|51.62|48.82|0
1648761900000|2022-03-31 21:25:00|51.68|48.88|51.8|49|51.8|49|51.65|48.85|0
1648762200000|2022-03-31 21:30:00|51.76|48.96|51.81|49.01|51.85|49.05|51.73|48.93|0
1648762500000|2022-03-31 21:35:00|51.82|49.02|51.88|49.08|51.9|49.1|51.81|49.01|0
1648762800000|2022-03-31 21:40:00|51.87|49.07|51.8|49|51.9|49.1|51.8|49|0
1648763100000|2022-03-31 21:45:00|51.83|49.03|51.79|48.99|51.83|49.03|51.73|48.93|0
1648763400000|2022-03-31 21:50:00|51.77|48.97|51.75|48.95|51.77|48.97|51.65|48.85|0
1648763700000|2022-03-31 21:55:00|51.73|48.93|51.65|48.85|51.73|48.93|51.6|48.8|0
1648764000000|2022-03-31 22:00:00|51.61|48.81|51.33|48.53|51.63|48.83|51.23|48.43|0
1648764300000|2022-03-31 22:05:00|51.35|48.55|51.42|48.62|51.45|48.65|51.28|48.48|0
1648764600000|2022-03-31 22:10:00|51.4|48.6|51.58|48.78|51.62|48.82|51.4|48.6|0
1648764900000|2022-03-31 22:15:00|51.57|48.77|51.74|48.94|51.81|49.01|51.53|48.73|0
1648765200000|2022-03-31 22:20:00|51.76|48.96|51.81|49.01|51.91|49.11|51.71|48.91|0
1648765500000|2022-03-31 22:25:00|51.78|48.98|51.88|49.08|51.88|49.08|51.76|48.96|0
1648765800000|2022-03-31 22:30:00|51.81|49.01|51.58|48.78|51.81|49.01|51.58|48.78|0
1648766100000|2022-03-31 22:35:00|51.57|48.77|51.51|48.71|51.58|48.78|51.46|48.66|0
1648766400000|2022-03-31 22:40:00|51.49|48.69|51.47|48.67|51.5|48.7|51.44|48.64|0
1648766700000|2022-03-31 22:45:00|51.46|48.66|51.51|48.71|51.51|48.71|51.39|48.59|0
1648767000000|2022-03-31 22:50:00|51.48|48.68|51.46|48.66|51.48|48.68|51.38|48.58|0
1648767300000|2022-03-31 22:55:00|51.43|48.63|51.45|48.65|51.53|48.73|51.43|48.63|0
1648767600000|2022-03-31 23:00:00|51.43|48.63|51.45|48.65|51.45|48.65|51.38|48.58|0
1648767900000|2022-03-31 23:05:00|51.48|48.68|51.43|48.63|51.52|48.72|51.4|48.6|0
1648768200000|2022-03-31 23:10:00|51.45|48.65|51.4|48.6|51.47|48.67|51.36|48.56|0
1648768500000|2022-03-31 23:15:00|51.42|48.62|51.4|48.6|51.47|48.67|51.3|48.5|0
1648768800000|2022-03-31 23:20:00|51.37|48.57|51.36|48.56|51.47|48.67|51.35|48.55|0
1648769100000|2022-03-31 23:25:00|51.37|48.57|51.35|48.55|51.42|48.62|51.35|48.55|0
1648769400000|2022-03-31 23:30:00|51.37|48.57|51.39|48.59|51.44|48.64|51.27|48.47|0
1648769700000|2022-03-31 23:35:00|51.37|48.57|51.29|48.49|51.37|48.57|51.27|48.47|0
1648770000000|2022-03-31 23:40:00|51.32|48.52|51.2|48.4|51.32|48.52|51.15|48.35|0
1648770300000|2022-03-31 23:45:00|51.22|48.42|51.41|48.61|51.41|48.61|51.22|48.42|0
1648770600000|2022-03-31 23:50:00|51.39|48.59|51.31|48.51|51.46|48.66|51.31|48.51|0
1648770900000|2022-03-31 23:55:00|51.29|48.49|51.36|48.56|51.39|48.59|51.29|48.49|0
1648771200000|2022-04-01 00:00:00|51.34|48.54|51.53|48.73|51.63|48.83|51.14|48.34|0
1648771500000|2022-04-01 00:05:00|51.5|48.7|51.48|48.68|51.63|48.83|51.33|48.53|0
1648771800000|2022-04-01 00:10:00|51.45|48.65|51.33|48.53|51.6|48.8|51.28|48.48|0
1648772100000|2022-04-01 00:15:00|51.36|48.56|51.64|48.84|51.67|48.87|51.31|48.51|0
1648772400000|2022-04-01 00:20:00|51.62|48.82|51.5|48.7|51.67|48.87|51.42|48.62|0
1648772700000|2022-04-01 00:25:00|51.52|48.72|51.67|48.87|51.72|48.92|51.52|48.72|0
1648773000000|2022-04-01 00:30:00|51.64|48.84|51.81|49.01|51.81|49.01|51.62|48.82|0
1648773300000|2022-04-01 00:35:00|51.79|48.99|51.54|48.74|51.91|49.11|51.54|48.74|0
1648773600000|2022-04-01 00:40:00|51.52|48.72|51.44|48.64|51.64|48.84|51.37|48.57|0
1648773900000|2022-04-01 00:45:00|51.47|48.67|51.5|48.7|51.54|48.74|51.39|48.59|0
1648774200000|2022-04-01 00:50:00|51.49|48.69|51.56|48.76|51.66|48.86|51.49|48.69|0
1648774500000|2022-04-01 00:55:00|51.53|48.73|51.34|48.54|51.66|48.86|51.34|48.54|0
1648774800000|2022-04-01 01:00:00|51.36|48.56|51.41|48.61|51.53|48.73|51.34|48.54|0
1648775100000|2022-04-01 01:05:00|51.39|48.59|51.34|48.54|51.46|48.66|51.31|48.51|0
1648775400000|2022-04-01 01:10:00|51.35|48.55|51.29|48.49|51.41|48.61|51.24|48.44|0
1648775700000|2022-04-01 01:15:00|51.31|48.51|51.24|48.44|51.36|48.56|51.14|48.34|0
1648776000000|2022-04-01 01:20:00|51.21|48.41|51.14|48.34|51.24|48.44|51.09|48.29|0
1648776300000|2022-04-01 01:25:00|51.13|48.33|51.18|48.38|51.31|48.51|51.13|48.33|0
1648776600000|2022-04-01 01:30:00|51.21|48.41|51.23|48.43|51.33|48.53|51.18|48.38|0
1648776900000|2022-04-01 01:35:00|51.21|48.41|51.49|48.69|51.59|48.79|51.21|48.41|0
1648777200000|2022-04-01 01:40:00|51.52|48.72|51.42|48.62|51.52|48.72|51.35|48.55|0
1648777500000|2022-04-01 01:45:00|51.44|48.64|51.47|48.67|51.54|48.74|51.4|48.6|0
1648777800000|2022-04-01 01:50:00|51.48|48.68|51.44|48.64|51.48|48.68|51.22|48.42|0
1648778100000|2022-04-01 01:55:00|51.42|48.62|51.37|48.57|51.44|48.64|51.32|48.52|0
1648778400000|2022-04-01 02:00:00|51.39|48.59|51.32|48.52|51.41|48.61|51.2|48.4|0
1648778700000|2022-04-01 02:05:00|51.3|48.5|51.41|48.61|51.41|48.61|51.27|48.47|0
1648779000000|2022-04-01 02:10:00|51.44|48.64|51.29|48.49|51.44|48.64|51.25|48.45|0
1648779300000|2022-04-01 02:15:00|51.28|48.48|51.26|48.46|51.31|48.51|51.24|48.44|0
1648779600000|2022-04-01 02:20:00|51.28|48.48|51.31|48.51|51.43|48.63|51.26|48.46|0
1648779900000|2022-04-01 02:25:00|51.33|48.53|51.33|48.53|51.36|48.56|51.28|48.48|0
1648780200000|2022-04-01 02:30:00|51.31|48.51|51.23|48.43|51.33|48.53|51.21|48.41|0
1648780500000|2022-04-01 02:35:00|51.22|48.42|51.09|48.29|51.26|48.46|51.06|48.26|0
1648780800000|2022-04-01 02:40:00|51.11|48.31|51.01|48.21|51.11|48.31|50.94|48.14|0
1648781100000|2022-04-01 02:45:00|51.04|48.24|50.91|48.11|51.06|48.26|50.91|48.11|0
1648781400000|2022-04-01 02:50:00|50.94|48.14|51.01|48.21|51.01|48.21|50.89|48.09|0
1648781700000|2022-04-01 02:55:00|50.99|48.19|50.94|48.14|50.99|48.19|50.91|48.11|0
1648782000000|2022-04-01 03:00:00|50.91|48.11|50.69|47.89|50.91|48.11|50.66|47.86|0
1648782300000|2022-04-01 03:05:00|50.72|47.92|50.84|48.04|50.86|48.06|50.72|47.92|0
1648782600000|2022-04-01 03:10:00|50.81|48.01|50.74|47.94|50.84|48.04|50.74|47.94|0
1648782900000|2022-04-01 03:15:00|50.71|47.91|50.71|47.91|50.74|47.94|50.67|47.87|0
1648783200000|2022-04-01 03:20:00|50.74|47.94|50.73|47.93|50.74|47.94|50.21|47.41|0
1648783500000|2022-04-01 03:25:00|50.71|47.91|50.78|47.98|50.8|48|50.71|47.91|0
1648783800000|2022-04-01 03:30:00|50.8|48|50.85|48.05|50.85|48.05|50.76|47.96|0
1648784100000|2022-04-01 03:35:00|50.83|48.03|50.92|48.12|50.97|48.17|50.83|48.03|0
1648784400000|2022-04-01 03:40:00|50.95|48.15|50.92|48.12|50.97|48.17|50.85|48.05|0
1648784700000|2022-04-01 03:45:00|50.9|48.1|50.89|48.09|50.94|48.14|50.89|48.09|0
1648785000000|2022-04-01 03:50:00|50.87|48.07|50.94|48.14|50.94|48.14|50.85|48.05|0
1648785300000|2022-04-01 03:55:00|50.96|48.16|50.89|48.09|50.99|48.19|50.89|48.09|0
1648785600000|2022-04-01 04:00:00|50.87|48.07|50.96|48.16|50.96|48.16|50.87|48.07|0
1648785900000|2022-04-01 04:05:00|50.94|48.14|50.89|48.09|50.96|48.16|50.89|48.09|0
1648786200000|2022-04-01 04:10:00|50.91|48.11|50.88|48.08|50.93|48.13|50.88|48.08|0
1648786500000|2022-04-01 04:15:00|50.91|48.11|50.84|48.04|50.91|48.11|50.84|48.04|0
1648786800000|2022-04-01 04:20:00|50.83|48.03|50.86|48.06|50.88|48.08|50.83|48.03|0
1648787100000|2022-04-01 04:25:00|50.88|48.08|50.9|48.1|50.92|48.12|50.88|48.08|0
1648787400000|2022-04-01 04:30:00|50.93|48.13|50.95|48.15|50.95|48.15|50.88|48.08|0
1648787700000|2022-04-01 04:35:00|50.96|48.16|51.02|48.22|51.02|48.22|50.95|48.15|0
1648788000000|2022-04-01 04:40:00|51.07|48.27|51.16|48.36|51.21|48.41|51.04|48.24|0
1648788300000|2022-04-01 04:45:00|51.19|48.39|51.11|48.31|51.19|48.39|51.09|48.29|0
1648788600000|2022-04-01 04:50:00|51.14|48.34|51.21|48.41|51.26|48.46|51.14|48.34|0
1648788900000|2022-04-01 04:55:00|49.11|46.31|50.44|47.64|50.48|47.68|49.11|46.31|0
1648789200000|2022-04-01 05:00:00|50.46|47.66|50.34|47.54|50.51|47.71|50.34|47.54|0
1648789500000|2022-04-01 05:05:00|50.37|47.57|50.34|47.54|50.39|47.59|50.29|47.49|0
1648789800000|2022-04-01 05:10:00|50.36|47.56|50.15|47.35|50.44|47.64|50.12|47.32|0
1648790100000|2022-04-01 05:15:00|50.12|47.32|50.15|47.35|50.2|47.4|50.1|47.3|0
1648790400000|2022-04-01 05:20:00|50.17|47.37|50.24|47.44|50.26|47.46|50.12|47.32|0
1648790700000|2022-04-01 05:25:00|50.29|47.49|50.29|47.49|50.3|47.5|50.24|47.44|0
1648791000000|2022-04-01 05:30:00|50.26|47.46|50.4|47.6|50.4|47.6|50.26|47.46|0
1648791300000|2022-04-01 05:35:00|50.38|47.58|50.55|47.75|50.57|47.77|50.36|47.56|0
1648791600000|2022-04-01 05:40:00|50.52|47.72|50.42|47.62|50.55|47.75|50.4|47.6|0
1648791900000|2022-04-01 05:45:00|50.45|47.65|50.47|47.67|50.51|47.71|50.42|47.62|0
1648792200000|2022-04-01 05:50:00|50.49|47.69|50.61|47.81|50.69|47.89|50.49|47.69|0
1648792500000|2022-04-01 05:55:00|50.59|47.79|50.68|47.88|50.68|47.88|50.59|47.79|0
1648792800000|2022-04-01 06:00:00|50.73|47.93|50.59|47.79|50.85|48.05|50.56|47.76|0
1648793100000|2022-04-01 06:05:00|50.61|47.81|50.7|47.9|50.82|48.02|50.58|47.78|0
1648793400000|2022-04-01 06:10:00|50.73|47.93|50.65|47.85|50.78|47.98|50.65|47.85|0
1648793700000|2022-04-01 06:15:00|50.68|47.88|50.46|47.66|50.7|47.9|50.46|47.66|0
1648794000000|2022-04-01 06:20:00|50.41|47.61|50.15|47.35|50.41|47.61|50.1|47.3|0
1648794300000|2022-04-01 06:25:00|50.12|47.32|50.22|47.42|50.24|47.44|50.03|47.23|0
1648794600000|2022-04-01 06:30:00|50.24|47.44|50.29|47.49|50.29|47.49|50.1|47.3|0
1648794900000|2022-04-01 06:35:00|50.31|47.51|50.07|47.27|50.32|47.52|50.02|47.22|0
1648795200000|2022-04-01 06:40:00|50.09|47.29|49.96|47.16|50.12|47.32|49.95|47.15|0
1648795500000|2022-04-01 06:45:00|49.97|47.17|49.93|47.13|49.97|47.17|49.88|47.08|0
1648795800000|2022-04-01 06:50:00|49.94|47.14|49.95|47.15|50.02|47.22|49.87|47.07|0
1648796100000|2022-04-01 06:55:00|49.97|47.17|49.95|47.15|50.09|47.29|49.88|47.08|0
1648796400000|2022-04-01 07:00:00|49.97|47.17|50.13|47.33|50.21|47.41|49.94|47.14|0
1648796700000|2022-04-01 07:05:00|49.87|47.47|49.9|47.5|50.08|47.68|49.85|47.45|0
1648797000000|2022-04-01 07:10:00|49.93|47.53|50.1|47.7|50.17|47.77|49.76|47.36|0
1648797300000|2022-04-01 07:15:00|50.06|47.66|49.79|47.39|50.12|47.72|49.74|47.34|0
1648797600000|2022-04-01 07:20:00|49.8|47.4|49.57|47.17|49.81|47.41|49.38|46.98|0
1648797900000|2022-04-01 07:25:00|49.64|47.24|49.83|47.43|49.83|47.43|49.59|47.19|0
1648798200000|2022-04-01 07:30:00|49.9|47.5|50.14|47.74|50.14|47.74|49.81|47.41|0
1648798500000|2022-04-01 07:35:00|50.11|47.71|50.04|47.64|50.33|47.93|50.02|47.62|0
1648798800000|2022-04-01 07:40:00|50.06|47.66|50.02|47.62|50.18|47.78|49.9|47.5|0
1648799100000|2022-04-01 07:45:00|50.06|47.66|49.87|47.47|50.06|47.66|49.8|47.4|0
1648799400000|2022-04-01 07:50:00|49.85|47.45|49.63|47.23|49.88|47.48|49.63|47.23|0
1648799700000|2022-04-01 07:55:00|49.61|47.21|49.74|47.34|49.84|47.44|49.61|47.21|0
1648800000000|2022-04-01 08:00:00|49.77|47.37|49.51|47.11|49.86|47.46|49.51|47.11|0
1648800300000|2022-04-01 08:05:00|49.56|47.16|49.65|47.25|49.72|47.32|49.51|47.11|0
1648800600000|2022-04-01 08:10:00|49.66|47.26|49.79|47.39|49.79|47.39|49.51|47.11|0
1648800900000|2022-04-01 08:15:00|49.77|47.37|49.77|47.37|49.87|47.47|49.64|47.24|0
1648801200000|2022-04-01 08:20:00|49.74|47.34|49.62|47.22|49.77|47.37|49.55|47.15|0
1648801500000|2022-04-01 08:25:00|49.64|47.24|49.57|47.17|49.69|47.29|49.5|47.1|0
1648801800000|2022-04-01 08:30:00|49.58|47.18|49.64|47.24|49.76|47.36|49.58|47.18|0
1648802100000|2022-04-01 08:35:00|49.62|47.22|49.76|47.36|49.76|47.36|49.55|47.15|0
1648802400000|2022-04-01 08:40:00|49.75|47.35|49.47|47.07|49.76|47.36|49.47|47.07|0
1648802700000|2022-04-01 08:45:00|49.45|47.05|49.47|47.07|49.54|47.14|49.38|46.98|0
1648803000000|2022-04-01 08:50:00|49.45|47.05|49.43|47.03|49.54|47.14|49.4|47|0
1648803300000|2022-04-01 08:55:00|49.45|47.05|49.47|47.07|49.54|47.14|49.44|47.04|0
1648803600000|2022-04-01 09:00:00|49.5|47.1|49.68|47.28|49.73|47.33|49.5|47.1|0
1648803900000|2022-04-01 09:05:00|49.65|47.25|49.82|47.42|49.87|47.47|49.65|47.25|0
1648804200000|2022-04-01 09:10:00|49.84|47.44|49.72|47.32|49.87|47.47|49.68|47.28|0
1648804500000|2022-04-01 09:15:00|49.71|47.31|49.77|47.37|49.84|47.44|49.67|47.27|0
1648804800000|2022-04-01 09:20:00|49.79|47.39|49.58|47.18|49.96|47.56|49.22|46.82|0
1648805100000|2022-04-01 09:25:00|49.55|47.15|49.5|47.1|49.6|47.2|49.48|47.08|0
1648805400000|2022-04-01 09:30:00|49.48|47.08|49.17|46.77|49.48|47.08|49.06|46.66|0
1648805700000|2022-04-01 09:35:00|49.15|46.75|49.26|46.86|49.27|46.87|49.08|46.68|0
1648806000000|2022-04-01 09:40:00|49.29|46.89|49.38|46.98|49.5|47.1|49.26|46.86|0
1648806300000|2022-04-01 09:45:00|49.36|46.96|49.45|47.05|49.54|47.14|49.33|46.93|0
1648806600000|2022-04-01 09:50:00|49.43|47.03|49.24|46.84|49.43|47.03|49.14|46.74|0
1648806900000|2022-04-01 09:55:00|49.21|46.81|49.18|46.78|49.28|46.88|49.09|46.69|0
1648807200000|2022-04-01 10:00:00|49.19|46.79|48.81|46.41|49.97|47.57|48.6|46.2|0
1648807500000|2022-04-01 10:05:00|48.82|46.42|48.72|46.32|48.88|46.48|48.72|46.32|0
1648807800000|2022-04-01 10:10:00|48.74|46.34|48.82|46.42|48.86|46.46|48.69|46.29|0
1648808100000|2022-04-01 10:15:00|48.81|46.41|48.77|46.37|48.85|46.45|48.76|46.36|0
1648808400000|2022-04-01 10:20:00|48.78|46.38|48.85|46.45|48.85|46.45|48.76|46.36|0
1648808700000|2022-04-01 10:25:00|48.81|46.41|48.71|46.31|48.83|46.43|48.69|46.29|0
1648809000000|2022-04-01 10:30:00|48.75|46.35|48.71|46.31|48.8|46.4|48.66|46.26|0
1648809300000|2022-04-01 10:35:00|48.73|46.33|48.95|46.55|48.96|46.56|48.71|46.31|0
1648809600000|2022-04-01 10:40:00|48.94|46.54|48.96|46.56|49|46.6|48.89|46.49|0
1648809900000|2022-04-01 10:45:00|48.94|46.54|49.01|46.61|49.08|46.68|48.94|46.54|0
1648810200000|2022-04-01 10:50:00|49.03|46.63|49.08|46.68|49.1|46.7|49.01|46.61|0
1648810500000|2022-04-01 10:55:00|49.05|46.65|48.88|46.48|49.12|46.72|48.82|46.42|0
1648810800000|2022-04-01 11:00:00|48.91|46.51|48.89|46.49|48.91|46.51|48.77|46.37|0
1648811100000|2022-04-01 11:05:00|48.86|46.46|48.86|46.46|48.9|46.5|48.77|46.37|0
1648811400000|2022-04-01 11:10:00|48.84|46.44|49.05|46.65|49.07|46.67|48.84|46.44|0
1648811700000|2022-04-01 11:15:00|49.07|46.67|49.04|46.64|49.07|46.67|48.94|46.54|0
1648812000000|2022-04-01 11:20:00|49.07|46.67|48.97|46.57|49.09|46.69|48.93|46.53|0
1648812300000|2022-04-01 11:25:00|49|46.6|49.04|46.64|49.04|46.64|48.95|46.55|0
1648812600000|2022-04-01 11:30:00|49.06|46.66|48.99|46.59|49.11|46.71|48.99|46.59|0
1648812900000|2022-04-01 11:35:00|49.04|46.64|49.01|46.61|49.11|46.71|48.99|46.59|0
1648813200000|2022-04-01 11:40:00|49.04|46.64|49.04|46.64|49.06|46.66|49.01|46.61|0
1648813500000|2022-04-01 11:45:00|49.06|46.66|48.94|46.54|49.06|46.66|48.94|46.54|0
1648813800000|2022-04-01 11:50:00|48.42|46.02|49.62|47.22|49.62|47.22|48.42|46.02|0
1648814100000|2022-04-01 11:55:00|49.61|47.21|49.57|47.17|49.64|47.24|49.57|47.17|0
1648814400000|2022-04-01 12:00:00|49.59|47.19|49.69|47.29|49.7|47.3|49.57|47.17|0
1648814700000|2022-04-01 12:05:00|49.66|47.26|49.45|47.05|49.66|47.26|49.45|47.05|0
1648815000000|2022-04-01 12:10:00|49.47|47.07|49.54|47.14|49.54|47.14|49.42|47.02|0
1648815300000|2022-04-01 12:15:00|49.56|47.16|49.54|47.14|49.56|47.16|49.38|46.98|0
1648815600000|2022-04-01 12:20:00|49.52|47.12|49.42|47.02|49.54|47.14|49.37|46.97|0
1648815900000|2022-04-01 12:25:00|49.41|47.01|49.47|47.07|49.65|47.25|49.34|46.94|0
1648816200000|2022-04-01 12:30:00|49.45|47.05|50.08|47.68|50.18|47.78|49.44|47.04|0
1648816500000|2022-04-01 12:35:00|50.07|47.67|49.61|47.21|50.08|47.68|49.52|47.12|0
1648816800000|2022-04-01 12:40:00|49.59|47.19|49.87|47.47|49.99|47.59|49.59|47.19|0
1648817100000|2022-04-01 12:45:00|49.89|47.49|49.92|47.52|49.92|47.52|49.73|47.33|0
1648817400000|2022-04-01 12:50:00|49.94|47.54|50.01|47.61|50.18|47.78|49.9|47.5|0
1648817700000|2022-04-01 12:55:00|50.04|47.64|50.11|47.71|50.13|47.73|49.94|47.54|0
1648818000000|2022-04-01 13:00:00|50.13|47.73|50.44|48.04|50.44|48.04|50.06|47.66|0
1648818300000|2022-04-01 13:05:00|50.42|48.02|50.1|47.7|50.42|48.02|50.08|47.68|0
1648818600000|2022-04-01 13:10:00|50.09|47.69|49.89|47.49|50.13|47.73|49.89|47.49|0
1648818900000|2022-04-01 13:15:00|49.86|47.46|49.7|47.3|49.86|47.46|49.62|47.22|0
1648819200000|2022-04-01 13:20:00|49.67|47.27|49.84|47.44|49.86|47.46|49.6|47.2|0
1648819500000|2022-04-01 13:25:00|49.79|47.39|50.1|47.7|50.1|47.7|49.74|47.34|0
1648819800000|2022-04-01 13:30:00|50.05|47.65|50.62|48.22|50.62|48.22|49.86|47.46|0
1648820100000|2022-04-01 13:35:00|50.6|48.2|50.6|48.2|50.84|48.44|49.93|47.53|0
1648820400000|2022-04-01 13:40:00|50.57|48.17|51|48.12|51.2|48.44|50.55|47.86|0
1648820700000|2022-04-01 13:45:00|50.98|48.1|50.74|47.86|51.2|48.32|50.52|47.64|0
1648821000000|2022-04-01 13:50:00|50.76|47.88|51.61|48.73|51.73|48.85|50.66|47.78|0
1648821300000|2022-04-01 13:55:00|51.66|48.78|51.24|48.36|51.71|48.83|51.19|48.31|0
1648821600000|2022-04-01 14:00:00|51.18|48.3|51.53|48.65|51.88|49|51.02|48.14|0
1648821900000|2022-04-01 14:05:00|51.48|48.6|51.46|48.58|51.58|48.7|51.14|48.26|0
1648822200000|2022-04-01 14:10:00|51.41|48.53|50.75|47.87|51.41|48.53|50.66|47.78|0
1648822500000|2022-04-01 14:15:00|50.78|47.9|51.7|48.82|51.72|48.84|50.78|47.9|0
1648822800000|2022-04-01 14:20:00|51.69|48.81|52.78|49.9|52.88|50|51.5|48.62|0
1648823100000|2022-04-01 14:25:00|52.7|49.82|52.9|50.02|53.08|50.2|52.6|49.72|0
1648823400000|2022-04-01 14:30:00|52.8|49.92|52.4|49.52|52.82|49.94|52.37|49.49|0
1648823700000|2022-04-01 14:35:00|52.33|49.45|52.6|49.72|52.72|49.84|52.18|49.3|0
1648824000000|2022-04-01 14:40:00|52.65|49.77|52.52|49.64|53.05|50.17|52.47|49.59|0
1648824300000|2022-04-01 14:45:00|52.54|49.66|52.17|49.29|52.57|49.69|51.95|49.07|0
1648824600000|2022-04-01 14:50:00|52.12|49.24|51.7|48.82|52.27|49.39|51.68|48.8|0
1648824900000|2022-04-01 14:55:00|51.68|48.8|51.68|49.28|51.78|49.38|51.41|48.73|0
1648825200000|2022-04-01 15:00:00|51.73|49.33|51.75|49.35|51.88|49.48|51.58|49.18|0
1648825500000|2022-04-01 15:05:00|51.78|49.38|51.34|48.94|51.9|49.5|51.24|48.84|0
1648825800000|2022-04-01 15:10:00|51.36|48.96|51.55|49.15|51.66|49.26|51.03|48.63|0
1648826100000|2022-04-01 15:15:00|51.6|49.2|51.5|49.1|51.77|49.37|51.37|48.97|0
1648826400000|2022-04-01 15:20:00|51.47|49.07|51.44|49.04|51.69|49.29|51.18|48.78|0
1648826700000|2022-04-01 15:25:00|51.42|49.02|51.74|49.34|51.76|49.36|51.3|48.9|0
1648827000000|2022-04-01 15:30:00|51.66|49.26|52.03|49.63|52.16|49.76|51.66|49.26|0
1648827300000|2022-04-01 15:35:00|52.01|49.61|52.5|50.1|52.68|50.28|52.01|49.61|0
1648827600000|2022-04-01 15:40:00|52.52|50.12|52.95|50.55|53.03|50.63|52.52|50.12|0
1648827900000|2022-04-01 15:45:00|53|50.6|53.01|50.61|53.09|50.69|51.96|49.56|0
1648828200000|2022-04-01 15:50:00|53.03|50.63|52.55|50.15|53.18|50.78|52.43|50.03|0
1648828500000|2022-04-01 15:55:00|52.64|50.24|53.2|50.8|53.41|51.01|52.64|50.24|0
1648828800000|2022-04-01 16:00:00|53.31|50.91|53.55|51.15|53.56|51.16|53.17|50.77|0
1648829100000|2022-04-01 16:05:00|53.58|51.18|54.1|51.7|54.38|51.98|53.58|51.18|0
1648829400000|2022-04-01 16:10:00|54.07|51.67|54.02|51.62|54.33|51.93|53.97|51.57|0
1648829700000|2022-04-01 16:15:00|54|51.6|54.17|51.77|54.41|52.01|53.87|51.47|0
1648830000000|2022-04-01 16:20:00|54.22|51.82|53.92|51.52|54.25|51.85|53.79|51.39|0
1648830300000|2022-04-01 16:25:00|53.81|51.41|53.63|51.23|53.99|51.59|53.61|51.21|0
1648830600000|2022-04-01 16:30:00|53.69|51.29|54.48|52.08|54.6|52.2|53.69|51.29|0
1648830900000|2022-04-01 16:35:00|54.54|52.14|54.32|51.92|54.73|52.33|54.27|51.87|0
1648831200000|2022-04-01 16:40:00|54.35|51.95|53.83|51.43|54.53|52.13|53.83|51.43|0
1648831500000|2022-04-01 16:45:00|53.86|51.46|53.78|51.38|54.22|51.82|53.75|51.35|0
1648831800000|2022-04-01 16:50:00|53.81|51.41|53.85|51.45|54.19|51.79|53.7|51.3|0
1648832100000|2022-04-01 16:55:00|53.83|51.43|54.13|51.73|54.16|51.76|53.65|51.25|0
1648832400000|2022-04-01 17:00:00|54.08|51.68|53.9|51.5|54.31|51.91|53.72|51.32|0
1648832700000|2022-04-01 17:05:00|53.87|51.47|53.95|51.55|53.95|51.55|53.54|51.14|0
1648833000000|2022-04-01 17:10:00|53.96|51.56|54.17|51.77|54.3|51.9|53.96|51.56|0
1648833300000|2022-04-01 17:15:00|54.2|51.8|54.15|51.75|54.35|51.95|54.1|51.7|0
1648833600000|2022-04-01 17:20:00|54.12|51.72|53.99|51.59|54.61|52.21|53.97|51.57|0
1648833900000|2022-04-01 17:25:00|54.02|51.62|54.09|51.69|54.25|51.85|53.97|51.57|0
1648834200000|2022-04-01 17:30:00|54.12|51.72|54.09|51.69|54.17|51.77|53.8|51.4|0
1648834500000|2022-04-01 17:35:00|54.12|51.72|53.22|50.82|54.12|51.72|53.07|50.67|0
1648834800000|2022-04-01 17:40:00|53.2|50.8|53.15|50.75|53.28|50.88|52.85|50.45|0
1648835100000|2022-04-01 17:45:00|53.2|50.8|53.23|50.83|53.42|51.02|53.17|50.77|0
1648835400000|2022-04-01 17:50:00|53.3|50.9|52.84|50.44|53.45|51.05|52.75|50.35|0
1648835700000|2022-04-01 17:55:00|52.85|50.45|52.6|50.2|52.93|50.53|52.48|50.08|0
1648836000000|2022-04-01 18:00:00|52.63|50.23|51.85|49.45|52.7|50.3|51.85|49.45|0
1648836300000|2022-04-01 18:05:00|51.88|49.48|51.8|49.4|52|49.6|51.43|49.03|0
1648836600000|2022-04-01 18:10:00|51.85|49.45|52.54|50.14|52.54|50.14|51.63|49.23|0
1648836900000|2022-04-01 18:15:00|52.49|50.09|51.52|49.12|52.49|50.09|51.18|48.78|0
1648837200000|2022-04-01 18:20:00|51.55|49.15|51.45|49.05|51.57|49.17|51.15|48.75|0
1648837500000|2022-04-01 18:25:00|51.47|49.07|50.83|48.43|51.49|49.09|50.83|48.43|0
1648837800000|2022-04-01 18:30:00|50.86|48.46|50.42|48.02|50.91|48.51|50.37|47.97|0
1648838100000|2022-04-01 18:35:00|50.4|48|50.78|48.38|50.98|48.58|50.4|48|0
1648838400000|2022-04-01 18:40:00|50.76|48.36|50.01|47.61|51.11|48.71|49.93|47.53|0
1648838700000|2022-04-01 18:45:00|50.02|47.62|50.21|47.81|50.29|47.89|49.78|47.38|0
1648839000000|2022-04-01 18:50:00|50.24|47.84|50.5|48.1|50.55|48.15|50.21|47.81|0
1648839300000|2022-04-01 18:55:00|50.48|48.08|50.7|48.3|50.87|48.47|50.26|47.86|0
1648839600000|2022-04-01 19:00:00|50.77|48.37|50.33|47.93|50.79|48.39|50.09|47.69|0
1648839900000|2022-04-01 19:05:00|50.38|47.98|50.64|48.24|50.67|48.27|50.06|47.66|0
1648840200000|2022-04-01 19:10:00|50.62|48.22|50.67|48.27|51.11|48.71|50.47|48.07|0
1648840500000|2022-04-01 19:15:00|50.71|48.31|51.57|49.17|51.57|49.17|50.52|48.12|0
1648840800000|2022-04-01 19:20:00|51.62|49.22|51.6|49.2|52.42|50.02|51.36|48.96|0
1648841100000|2022-04-01 19:25:00|51.53|49.13|51.43|49.03|51.65|49.25|51.33|48.93|0
1648841400000|2022-04-01 19:30:00|51.36|48.96|51.9|49.5|52.1|49.7|51.18|48.78|0
1648841700000|2022-04-01 19:35:00|51.77|49.37|51.85|49.45|52.15|49.75|51.77|49.37|0
1648842000000|2022-04-01 19:40:00|51.87|49.47|53.51|51.11|53.51|51.11|51.4|49|0
1648842300000|2022-04-01 19:45:00|52.89|50.49|52.44|50.04|53.2|50.8|52.44|50.04|0
1648842600000|2022-04-01 19:50:00|52.02|49.62|50.99|48.11|52.32|49.72|50.9|48.02|0
1648842900000|2022-04-01 19:55:00|51.06|48.18|50.34|47.46|51.16|48.28|50.01|47.13|0
1648843200000|2022-04-01 20:00:00|50.2|47.32|49.93|47.53|50.58|47.7|49.84|47.32|0
1648843500000|2022-04-01 20:05:00|49.96|47.56|50.2|47.8|50.22|47.82|49.93|47.53|0
1648843800000|2022-04-01 20:10:00|50.22|47.82|50.65|48.25|50.65|48.25|50.2|47.8|0
1649055900000|2022-04-04 07:05:00|48.98|46.58|49.54|47.14|49.65|47.25|48.96|46.56|0
1649056200000|2022-04-04 07:10:00|49.55|47.15|50.29|47.89|50.36|47.96|49.53|47.13|0
1649056500000|2022-04-04 07:15:00|50.32|47.92|50.07|47.67|50.41|48.01|49.93|47.53|0
1649056800000|2022-04-04 07:20:00|50.11|47.71|50.17|47.77|50.22|47.82|49.95|47.55|0
1649057100000|2022-04-04 07:25:00|50.14|47.74|50.17|47.77|50.29|47.89|50.06|47.66|0
1649057400000|2022-04-04 07:30:00|50.14|47.74|49.83|47.43|50.14|47.74|49.83|47.43|0
1649057700000|2022-04-04 07:35:00|49.84|47.44|49.77|47.37|49.92|47.52|49.73|47.33|0
1649058000000|2022-04-04 07:40:00|49.75|47.35|49.94|47.54|49.94|47.54|49.68|47.28|0
1649058300000|2022-04-04 07:45:00|49.96|47.56|49.94|47.54|49.99|47.59|49.94|47.54|0
1649058600000|2022-04-04 07:50:00|49.97|47.57|49.94|47.54|49.97|47.57|49.94|47.54|0
1649058900000|2022-04-04 07:55:00|49.96|47.56|49.96|47.56|50.11|47.71|49.94|47.54|0
1649059200000|2022-04-04 08:00:00|49.94|47.54|50.18|47.78|50.32|47.92|49.77|47.37|0
1649059500000|2022-04-04 08:05:00|50.17|47.77|50.13|47.73|50.27|47.87|49.98|47.58|0
1649059800000|2022-04-04 08:10:00|50.1|47.7|49.98|47.58|50.18|47.78|49.98|47.58|0
1649060100000|2022-04-04 08:15:00|50.01|47.61|49.98|47.58|50.15|47.75|49.96|47.56|0
1649060400000|2022-04-04 08:20:00|49.96|47.56|49.81|47.41|50.03|47.63|49.76|47.36|0
1649060700000|2022-04-04 08:25:00|49.83|47.43|49.64|47.24|49.98|47.58|49.64|47.24|0
1649061000000|2022-04-04 08:30:00|49.62|47.22|49.5|47.1|49.64|47.24|49.45|47.05|0
1649061300000|2022-04-04 08:35:00|49.47|47.07|49.83|47.43|49.95|47.55|49.42|47.02|0
1649061600000|2022-04-04 08:40:00|49.89|47.49|50.09|47.69|50.09|47.69|49.82|47.42|0
1649061900000|2022-04-04 08:45:00|51.11|48.71|50.89|48.49|51.11|48.71|50.87|48.47|0
1649062200000|2022-04-04 08:50:00|50.88|48.48|50.77|48.37|50.92|48.52|50.77|48.37|0
1649062500000|2022-04-04 08:55:00|50.75|48.35|50.79|48.39|50.82|48.42|50.71|48.31|0
1649062800000|2022-04-04 09:00:00|50.82|48.42|50.45|48.05|50.82|48.42|50.44|48.04|0
1649063100000|2022-04-04 09:05:00|50.43|48.03|49.08|46.68|50.45|48.05|49.01|46.61|0
1649063400000|2022-04-04 09:10:00|49.06|46.66|48.88|46.48|49.06|46.66|48.84|46.44|0
1649063700000|2022-04-04 09:15:00|48.87|46.47|48.98|46.58|49.01|46.61|48.8|46.4|0
1649064000000|2022-04-04 09:20:00|49|46.6|48.91|46.51|49.03|46.63|48.84|46.44|0
1649064300000|2022-04-04 09:25:00|48.93|46.53|48.98|46.58|48.98|46.58|48.92|46.52|0
1649064600000|2022-04-04 09:30:00|48.96|46.56|49.05|46.65|49.2|46.8|48.96|46.56|0
1649064900000|2022-04-04 09:35:00|49.03|46.63|48.84|46.44|49.05|46.65|48.72|46.32|0
1649065200000|2022-04-04 09:40:00|48.79|46.39|48.9|46.5|48.92|46.52|48.76|46.36|0
1649065500000|2022-04-04 09:45:00|48.88|46.48|48.86|46.46|48.95|46.55|48.86|46.46|0
1649065800000|2022-04-04 09:50:00|48.83|46.43|48.97|46.57|48.97|46.57|48.76|46.36|0
1649066100000|2022-04-04 09:55:00|48.95|46.55|48.73|46.33|48.95|46.55|48.59|46.19|0
1649066400000|2022-04-04 10:00:00|48.72|46.32|48.83|46.43|48.83|46.43|48.62|46.22|0
1649066700000|2022-04-04 10:05:00|48.8|46.4|48.73|46.33|48.83|46.43|48.71|46.31|0
1649067000000|2022-04-04 10:10:00|48.71|46.31|48.61|46.21|48.82|46.42|48.61|46.21|0
1649067300000|2022-04-04 10:15:00|48.64|46.24|48.59|46.19|48.68|46.28|48.38|45.98|0
1649067600000|2022-04-04 10:20:00|48.56|46.16|48.49|46.09|48.63|46.23|48.4|46|0
1649067900000|2022-04-04 10:25:00|48.48|46.08|48.77|46.37|48.77|46.37|48.44|46.04|0
1649068200000|2022-04-04 10:30:00|48.76|46.36|48.84|46.44|48.86|46.46|48.75|46.35|0
1649068500000|2022-04-04 10:35:00|48.86|46.46|48.96|46.56|48.96|46.56|48.86|46.46|0
1649068800000|2022-04-04 10:40:00|48.98|46.58|49|46.6|49.02|46.62|48.88|46.48|0
1649069100000|2022-04-04 10:45:00|48.98|46.58|49|46.6|49.02|46.62|48.93|46.53|0
1649069400000|2022-04-04 10:50:00|49.02|46.62|49.04|46.64|49.09|46.69|48.97|46.57|0
1649069700000|2022-04-04 10:55:00|49.07|46.67|49.04|46.64|49.11|46.71|49.03|46.63|0
1649070000000|2022-04-04 11:00:00|49.07|46.67|48.96|46.56|49.08|46.68|48.95|46.55|0
1649070300000|2022-04-04 11:05:00|48.95|46.55|48.83|46.43|49.01|46.61|48.83|46.43|0
1649070600000|2022-04-04 11:10:00|48.85|46.45|48.83|46.43|48.92|46.52|48.78|46.38|0
1649070900000|2022-04-04 11:15:00|48.85|46.45|48.67|46.27|48.85|46.45|48.54|46.14|0
1649071200000|2022-04-04 11:20:00|48.66|46.26|48.68|46.28|48.71|46.31|48.56|46.16|0
1649071500000|2022-04-04 11:25:00|48.66|46.26|48.66|46.26|48.77|46.37|48.66|46.26|0
1649071800000|2022-04-04 11:30:00|48.67|46.27|48.82|46.42|48.82|46.42|48.63|46.23|0
1649072100000|2022-04-04 11:35:00|48.81|46.41|48.89|46.49|48.98|46.58|48.81|46.41|0
1649072400000|2022-04-04 11:40:00|48.86|46.46|48.84|46.44|48.89|46.49|48.82|46.42|0
1649072700000|2022-04-04 11:45:00|48.86|46.46|48.93|46.53|48.96|46.56|48.84|46.44|0
1649073000000|2022-04-04 11:50:00|48.95|46.55|48.72|46.32|48.95|46.55|48.72|46.32|0
1649073300000|2022-04-04 11:55:00|48.69|46.29|48.54|46.14|48.72|46.32|48.41|46.01|0
1649073600000|2022-04-04 12:00:00|48.53|46.13|48.69|46.29|48.71|46.31|48.44|46.04|0
1649073900000|2022-04-04 12:05:00|48.7|46.3|48.83|46.43|48.85|46.45|48.7|46.3|0
1649074200000|2022-04-04 12:10:00|48.81|46.41|48.73|46.33|48.83|46.43|48.64|46.24|0
1649074500000|2022-04-04 12:15:00|48.76|46.36|48.69|46.29|48.76|46.36|48.59|46.19|0
1649074800000|2022-04-04 12:20:00|48.71|46.31|48.47|46.07|48.71|46.31|48.45|46.05|0
1649075100000|2022-04-04 12:25:00|48.5|46.1|48.71|46.31|48.73|46.33|48.4|46|0
1649075400000|2022-04-04 12:30:00|48.68|46.28|48.56|46.16|48.73|46.33|48.54|46.14|0
1649075700000|2022-04-04 12:35:00|48.54|46.14|48.82|46.42|48.82|46.42|48.52|46.12|0
1649076000000|2022-04-04 12:40:00|48.8|46.4|48.86|46.46|48.91|46.51|48.73|46.33|0
1649076300000|2022-04-04 12:45:00|48.84|46.44|49.29|46.89|49.36|46.96|48.84|46.44|0
1649076600000|2022-04-04 12:50:00|49.26|46.86|49.26|46.86|49.29|46.89|49.16|46.76|0
1649076900000|2022-04-04 12:55:00|49.29|46.89|49.37|46.97|49.48|47.08|49.26|46.86|0
1649077200000|2022-04-04 13:00:00|49.38|46.98|49.09|46.69|49.38|46.98|49.07|46.67|0
1649077500000|2022-04-04 13:05:00|49.12|46.72|49.12|46.72|49.16|46.76|49.05|46.65|0
1649077800000|2022-04-04 13:10:00|49.14|46.74|48.66|46.26|49.14|46.74|48.63|46.23|0
1649078100000|2022-04-04 13:15:00|48.63|46.23|48.49|46.09|48.63|46.23|48.49|46.09|0
1649078400000|2022-04-04 13:20:00|48.51|46.11|48.61|46.21|48.65|46.25|48.49|46.09|0
1649078700000|2022-04-04 13:25:00|48.58|46.18|48.84|46.44|48.84|46.44|48.56|46.16|0
1649079000000|2022-04-04 13:30:00|48.89|46.49|49.82|47.42|49.93|47.53|48.84|46.44|0
1649079300000|2022-04-04 13:35:00|49.8|47.4|49.7|47.3|49.82|47.42|49.37|46.97|0
1649079600000|2022-04-04 13:40:00|49.65|47.25|49.1|46.7|49.65|47.25|48.95|46.55|0
1649079900000|2022-04-04 13:45:00|49.06|46.66|48.94|46.54|49.53|47.13|48.94|46.54|0
1649080200000|2022-04-04 13:50:00|48.96|46.56|48.33|45.93|49.26|46.86|48.28|45.88|0
1649080500000|2022-04-04 13:55:00|48.28|45.88|47.47|45.07|48.31|45.91|47.4|45|0
1649080800000|2022-04-04 14:00:00|47.45|45.05|47.42|45.02|47.59|45.19|47.38|44.98|0
1649081100000|2022-04-04 14:05:00|47.45|45.05|47.08|44.68|47.61|45.21|46.99|44.59|0
1649081400000|2022-04-04 14:10:00|46.99|44.59|48.32|45.92|48.43|46.03|46.89|44.49|0
1649081700000|2022-04-04 14:15:00|48.37|45.97|48.36|45.96|48.93|46.53|48.32|45.92|0
1649082000000|2022-04-04 14:20:00|48.32|45.92|47.92|45.52|48.43|46.03|47.85|45.45|0
1649082300000|2022-04-04 14:25:00|47.9|45.5|47.69|45.29|48.06|45.66|47.69|45.29|0
1649082600000|2022-04-04 14:30:00|47.67|45.27|47.9|45.5|47.92|45.52|47.62|45.22|0
1649082900000|2022-04-04 14:35:00|47.87|45.47|47.76|45.36|48.15|45.75|47.6|45.2|0
1649083200000|2022-04-04 14:40:00|47.73|45.33|47.88|45.48|49.86|47.46|47.65|45.25|0
1649083500000|2022-04-04 14:45:00|47.81|45.41|47.51|45.11|47.92|45.52|47.39|44.99|0
1649083800000|2022-04-04 14:50:00|47.53|45.13|47.55|45.15|47.55|45.15|47.37|44.97|0
1649084100000|2022-04-04 14:55:00|47.69|45.29|47.62|45.22|47.83|45.43|47.44|45.04|0
1649084400000|2022-04-04 15:00:00|47.57|45.17|47.07|44.67|47.67|45.27|47|44.6|0
1649084700000|2022-04-04 15:05:00|47.09|44.69|46.74|44.34|47.2|44.8|46.65|44.25|0
1649085000000|2022-04-04 15:10:00|46.81|44.41|46.89|44.49|47.08|44.68|46.74|44.34|0
1649085300000|2022-04-04 15:15:00|46.87|44.47|46.87|44.47|47.05|44.65|46.85|44.45|0
1649085600000|2022-04-04 15:20:00|46.96|44.56|46.8|44.4|47.01|44.61|46.8|44.4|0
1649085900000|2022-04-04 15:25:00|46.76|44.36|46.69|44.29|46.91|44.51|46.66|44.26|0
1649086200000|2022-04-04 15:30:00|46.66|44.26|46.71|44.31|46.77|44.37|46.48|44.08|0
1649086500000|2022-04-04 15:35:00|46.73|44.33|46.73|44.33|46.95|44.55|46.64|44.24|0
1649086800000|2022-04-04 15:40:00|46.77|44.37|46.75|44.35|46.79|44.39|46.66|44.26|0
1649087100000|2022-04-04 15:45:00|46.73|44.33|45.98|43.58|46.82|44.42|45.89|43.49|0
1649087400000|2022-04-04 15:50:00|46|43.6|45.81|43.41|46.04|43.64|45.8|43.4|0
1649087700000|2022-04-04 15:55:00|45.8|43.4|45.88|43.48|45.91|43.51|45.71|43.31|0
1649088000000|2022-04-04 16:00:00|45.86|43.46|45.97|43.57|46.02|43.62|45.86|43.46|0
1649088300000|2022-04-04 16:05:00|45.99|43.59|45.43|43.03|46.06|43.66|45.34|42.94|0
1649088600000|2022-04-04 16:10:00|45.41|43.01|45.27|42.87|45.54|43.14|45.27|42.87|0
1649088900000|2022-04-04 16:15:00|45.29|42.89|45.4|43|45.45|43.05|45.27|42.87|0
1649089200000|2022-04-04 16:20:00|45.38|42.98|45.42|43.02|45.51|43.11|45.34|42.94|0
1649089500000|2022-04-04 16:25:00|45.4|43|45.33|42.93|45.47|43.07|45.29|42.89|0
1649089800000|2022-04-04 16:30:00|45.36|42.96|45.33|42.93|45.38|42.98|45.22|42.82|0
1649090100000|2022-04-04 16:35:00|45.32|42.92|45.9|43.5|46.1|43.7|45.16|42.76|0
1649090400000|2022-04-04 16:40:00|45.92|43.52|46.05|43.65|46.19|43.79|45.9|43.5|0
1649090700000|2022-04-04 16:45:00|46.03|43.63|45.94|43.54|46.17|43.77|45.92|43.52|0
1649091000000|2022-04-04 16:50:00|45.92|43.52|45.96|43.56|46.07|43.67|45.89|43.49|0
1649091300000|2022-04-04 16:55:00|45.98|43.58|46.14|43.74|46.14|43.74|45.98|43.58|0
1649091600000|2022-04-04 17:00:00|46.16|43.76|46.18|43.78|46.34|43.94|46.14|43.74|0
1649091900000|2022-04-04 17:05:00|46.2|43.8|46.11|43.71|46.29|43.89|46.07|43.67|0
1649092200000|2022-04-04 17:10:00|46.14|43.74|46.13|43.73|46.2|43.8|46.09|43.69|0
1649092500000|2022-04-04 17:15:00|46.11|43.71|46.14|43.74|46.68|44.28|45.71|43.31|0
1649092800000|2022-04-04 17:20:00|46.17|43.77|46.12|43.72|46.26|43.86|46.05|43.65|0
1649093100000|2022-04-04 17:25:00|46.14|43.74|46.03|43.63|46.16|43.76|46.01|43.61|0
1649093400000|2022-04-04 17:30:00|46.05|43.65|46|43.6|46.07|43.67|45.89|43.49|0
1649093700000|2022-04-04 17:35:00|45.98|43.58|46.14|43.74|46.15|43.75|45.91|43.51|0
1649094000000|2022-04-04 17:40:00|46.11|43.71|45.95|43.55|46.18|43.78|45.95|43.55|0
1649094300000|2022-04-04 17:45:00|45.93|43.53|46.02|43.62|46.04|43.64|45.93|43.53|0
1649094600000|2022-04-04 17:50:00|46|43.6|45.91|43.51|46|43.6|45.84|43.44|0
1649094900000|2022-04-04 17:55:00|45.89|43.49|45.92|43.52|46.03|43.63|45.71|43.31|0
1649095200000|2022-04-04 18:00:00|45.9|43.5|45.87|43.47|46.1|43.7|45.87|43.47|0
1649095500000|2022-04-04 18:05:00|45.85|43.45|46.46|44.06|46.46|44.06|45.85|43.45|0
1649095800000|2022-04-04 18:10:00|46.43|44.03|46.36|43.96|46.55|44.15|46.28|43.88|0
1649096100000|2022-04-04 18:15:00|46.34|43.94|46.09|43.69|46.45|44.05|46.07|43.67|0
1649096400000|2022-04-04 18:20:00|46.07|43.67|46|43.6|46.16|43.76|46|43.6|0
1649096700000|2022-04-04 18:25:00|45.98|43.58|45.78|43.38|46.02|43.62|45.73|43.33|0
1649097000000|2022-04-04 18:30:00|45.77|43.37|45.66|43.26|45.93|43.53|45.66|43.26|0
1649097300000|2022-04-04 18:35:00|45.69|43.29|45.66|43.26|45.73|43.33|45.62|43.22|0
1649097600000|2022-04-04 18:40:00|45.68|43.28|45.68|43.28|45.77|43.37|45.66|43.26|0
1649097900000|2022-04-04 18:45:00|45.7|43.3|45.66|43.26|45.7|43.3|45.46|43.06|0
1649098200000|2022-04-04 18:50:00|45.64|43.24|45.46|43.06|45.75|43.35|45.46|43.06|0
1649098500000|2022-04-04 18:55:00|45.43|43.03|45.92|43.52|45.92|43.52|45.41|43.01|0
1649098800000|2022-04-04 19:00:00|45.89|43.49|45.87|43.47|46.05|43.65|45.8|43.4|0
1649099100000|2022-04-04 19:05:00|45.8|43.4|45.78|43.38|45.91|43.51|45.67|43.27|0
1649099400000|2022-04-04 19:10:00|45.71|43.31|45.8|43.4|46|43.6|45.64|43.24|0
1649099700000|2022-04-04 19:15:00|45.78|43.38|45.92|43.52|45.98|43.58|45.75|43.35|0
1649100000000|2022-04-04 19:20:00|45.89|43.49|45.64|43.24|45.89|43.49|45.62|43.22|0
1649100300000|2022-04-04 19:25:00|45.62|43.22|45.82|43.42|45.88|43.48|45.62|43.22|0
1649100600000|2022-04-04 19:30:00|45.84|43.44|45.77|43.37|45.93|43.53|45.66|43.26|0
1649100900000|2022-04-04 19:35:00|45.79|43.39|45.19|42.79|45.81|43.41|45.12|42.72|0
1649101200000|2022-04-04 19:40:00|45.16|42.76|45.49|43.09|45.52|43.12|45.08|42.68|0
1649101500000|2022-04-04 19:45:00|45.54|43.14|45.27|42.87|45.61|43.21|45.03|42.63|0
1649101800000|2022-04-04 19:50:00|45.14|42.74|44.54|42.14|45.27|42.87|44.39|41.99|0
1649102100000|2022-04-04 19:55:00|44.5|42.1|44.34|41.94|45|42.6|44.26|41.86|0
1649102400000|2022-04-04 20:00:00|44.28|41.88|44.45|42.05|44.5|42.1|44.23|41.83|0
1649102700000|2022-04-04 20:05:00|44.47|42.07|44.38|41.98|44.47|42.07|44.3|41.9|0
1649103000000|2022-04-04 20:10:00|44.41|42.01|44.26|41.86|44.75|42.35|44.24|41.84|0
1649103300000|2022-04-04 20:15:00|44.44|41.64|44.33|41.53|44.44|41.64|44.26|41.46|0
1649103600000|2022-04-04 20:20:00|44.31|41.51|44.22|41.42|44.33|41.53|44.21|41.41|0
1649103900000|2022-04-04 20:25:00|44.2|41.4|44.26|41.46|44.27|41.47|44.2|41.4|0
1649104200000|2022-04-04 20:30:00|44.28|41.48|44.24|41.44|44.3|41.5|44.24|41.44|0
1649104500000|2022-04-04 20:35:00|44.23|41.43|44.15|41.35|44.24|41.44|44.15|41.35|0
1649104800000|2022-04-04 20:40:00|44.13|41.33|44.15|41.35|44.17|41.37|44.12|41.32|0
1649105100000|2022-04-04 20:45:00|44.17|41.37|44.34|41.54|44.34|41.54|44.17|41.37|0
1649105400000|2022-04-04 20:50:00|44.36|41.56|44.3|41.5|44.41|41.61|44.3|41.5|0
1649105700000|2022-04-04 20:55:00|44.27|41.47|44.42|41.62|44.44|41.64|44.25|41.45|0
1649106000000|2022-04-04 21:00:00|44.4|41.6|44.39|41.59|44.43|41.63|44.39|41.59|0
1649106300000|2022-04-04 21:05:00|44.4|41.6|44.39|41.59|44.43|41.63|44.39|41.59|0
1649106600000|2022-04-04 21:10:00|44.4|41.6|44.4|41.6|44.44|41.64|44.39|41.59|0
1649106900000|2022-04-04 21:15:00|44.41|41.61|44.41|41.61|44.42|41.62|44.39|41.59|0
1649107200000|2022-04-04 21:20:00|44.4|41.6|44.39|41.59|44.43|41.63|44.39|41.59|0
1649107500000|2022-04-04 21:25:00|44.36|41.56|44.32|41.52|44.39|41.59|44.32|41.52|0
1649107800000|2022-04-04 21:30:00|44.33|41.53|44.35|41.55|44.36|41.56|44.33|41.53|0
1649108100000|2022-04-04 21:35:00|44.34|41.54|44.34|41.54|44.35|41.55|44.32|41.52|0
1649108400000|2022-04-04 21:40:00|44.35|41.55|44.36|41.56|44.39|41.59|44.34|41.54|0
1649108700000|2022-04-04 21:45:00|44.35|41.55|44.36|41.56|44.36|41.56|44.35|41.55|0
1649109300000|2022-04-04 21:55:00|44.35|41.55|44.31|41.51|44.35|41.55|44.31|41.51|0
1649109600000|2022-04-04 22:00:00|44.32|41.52|44.4|41.6|44.46|41.66|44.32|41.52|0
1649109900000|2022-04-04 22:05:00|44.42|41.62|44.4|41.6|44.45|41.65|44.36|41.56|0
1649110200000|2022-04-04 22:10:00|44.42|41.62|44.38|41.58|44.42|41.62|44.37|41.57|0
1649110500000|2022-04-04 22:15:00|44.36|41.56|44.44|41.64|44.46|41.66|44.36|41.56|0
1649110800000|2022-04-04 22:20:00|44.43|41.63|44.46|41.66|44.46|41.66|44.42|41.62|0
1649111100000|2022-04-04 22:25:00|44.44|41.64|44.42|41.62|44.48|41.68|44.39|41.59|0
1649111400000|2022-04-04 22:30:00|44.43|41.63|44.46|41.66|44.48|41.68|44.42|41.62|0
1649111700000|2022-04-04 22:35:00|44.48|41.68|44.5|41.7|44.52|41.72|44.46|41.66|0
1649112000000|2022-04-04 22:40:00|44.52|41.72|44.5|41.7|44.52|41.72|44.48|41.68|0
1649112300000|2022-04-04 22:45:00|44.48|41.68|44.45|41.65|44.48|41.68|44.43|41.63|0
1649112600000|2022-04-04 22:50:00|44.44|41.64|44.47|41.67|44.5|41.7|44.44|41.64|0
1649112900000|2022-04-04 22:55:00|44.45|41.65|44.45|41.65|44.47|41.67|44.45|41.65|0
1649113200000|2022-04-04 23:00:00|44.47|41.67|44.45|41.65|44.47|41.67|44.45|41.65|0
1649113500000|2022-04-04 23:05:00|44.47|41.67|44.45|41.65|44.49|41.69|44.45|41.65|0
1649113800000|2022-04-04 23:10:00|44.46|41.66|44.49|41.69|44.49|41.69|44.46|41.66|0
1649114100000|2022-04-04 23:15:00|44.47|41.67|44.47|41.67|44.48|41.68|44.47|41.67|0
1649114400000|2022-04-04 23:20:00|44.49|41.69|44.49|41.69|44.51|41.71|44.46|41.66|0
1649114700000|2022-04-04 23:25:00|44.46|41.66|44.46|41.66|44.51|41.71|44.46|41.66|0
1649115000000|2022-04-04 23:30:00|44.44|41.64|44.33|41.53|44.44|41.64|44.33|41.53|0
1649115300000|2022-04-04 23:35:00|44.35|41.55|44.35|41.55|44.37|41.57|44.34|41.54|0
1649115600000|2022-04-04 23:40:00|44.37|41.57|44.37|41.57|44.41|41.61|44.35|41.55|0
1649115900000|2022-04-04 23:45:00|44.39|41.59|44.5|41.7|44.5|41.7|44.37|41.57|0
1649116200000|2022-04-04 23:50:00|44.48|41.68|44.5|41.7|44.52|41.72|44.48|41.68|0
1649116500000|2022-04-04 23:55:00|44.48|41.68|44.58|41.78|44.58|41.78|44.48|41.68|0
1649116800000|2022-04-05 00:00:00|44.56|41.76|44.76|41.96|44.76|41.96|44.56|41.76|0
1649117100000|2022-04-05 00:05:00|44.73|41.93|44.71|41.91|44.76|41.96|44.67|41.87|0
1649117400000|2022-04-05 00:10:00|44.7|41.9|44.69|41.89|44.71|41.91|44.63|41.83|0
1649117700000|2022-04-05 00:15:00|44.71|41.91|44.74|41.94|44.82|42.02|44.69|41.89|0
1649118000000|2022-04-05 00:20:00|44.73|41.93|44.77|41.97|44.77|41.97|44.71|41.91|0
1649118300000|2022-04-05 00:25:00|44.75|41.95|44.75|41.95|44.81|42.01|44.73|41.93|0
1649118600000|2022-04-05 00:30:00|44.73|41.93|44.68|41.88|44.77|41.97|44.66|41.86|0
1649118900000|2022-04-05 00:35:00|44.66|41.86|44.68|41.88|44.68|41.88|44.64|41.84|0
1649119200000|2022-04-05 00:40:00|44.7|41.9|44.66|41.86|44.74|41.94|44.66|41.86|0
1649119500000|2022-04-05 00:45:00|44.68|41.88|44.72|41.92|44.76|41.96|44.68|41.88|0
1649119800000|2022-04-05 00:50:00|44.71|41.91|44.7|41.9|44.74|41.94|44.61|41.81|0
1649120100000|2022-04-05 00:55:00|44.69|41.89|44.59|41.79|44.72|41.92|44.59|41.79|0
1649120400000|2022-04-05 01:00:00|44.56|41.76|44.63|41.83|44.65|41.85|44.54|41.74|0
1649120700000|2022-04-05 01:05:00|44.65|41.85|44.65|41.85|44.69|41.89|44.63|41.83|0
1649121000000|2022-04-05 01:10:00|44.64|41.84|44.65|41.85|44.65|41.85|44.6|41.8|0
1649121300000|2022-04-05 01:15:00|44.62|41.82|44.58|41.78|44.65|41.85|44.58|41.78|0
1649121600000|2022-04-05 01:20:00|44.6|41.8|44.58|41.78|44.6|41.8|44.53|41.73|0
1649121900000|2022-04-05 01:25:00|44.59|41.79|44.66|41.86|44.68|41.88|44.59|41.79|0
1649122200000|2022-04-05 01:30:00|44.68|41.88|44.63|41.83|44.68|41.88|44.6|41.8|0
1649122500000|2022-04-05 01:35:00|44.64|41.84|44.59|41.79|44.64|41.84|44.56|41.76|0
1649122800000|2022-04-05 01:40:00|44.58|41.78|44.59|41.79|44.64|41.84|44.58|41.78|0
1649123100000|2022-04-05 01:45:00|44.58|41.78|44.55|41.75|44.61|41.81|44.55|41.75|0
1649123400000|2022-04-05 01:50:00|44.52|41.72|44.46|41.66|44.52|41.72|44.46|41.66|0
1649123700000|2022-04-05 01:55:00|44.48|41.68|44.48|41.68|44.48|41.68|44.46|41.66|0
1649124000000|2022-04-05 02:00:00|44.47|41.67|44.45|41.65|44.48|41.68|44.45|41.65|0
1649124300000|2022-04-05 02:05:00|44.48|41.68|44.52|41.72|44.52|41.72|44.45|41.65|0
1649124600000|2022-04-05 02:10:00|44.54|41.74|44.54|41.74|44.54|41.74|44.52|41.72|0
1649124900000|2022-04-05 02:15:00|44.56|41.76|44.49|41.69|44.58|41.78|44.49|41.69|0
1649125200000|2022-04-05 02:20:00|44.52|41.72|44.27|41.47|44.52|41.72|43.29|40.49|0
1649125500000|2022-04-05 02:25:00|44.26|41.46|44.27|41.47|44.27|41.47|44.25|41.45|0
1649125800000|2022-04-05 02:30:00|44.29|41.49|44.2|41.4|44.29|41.49|44.2|41.4|0
1649126100000|2022-04-05 02:35:00|44.22|41.42|44.2|41.4|44.23|41.43|44.2|41.4|0
1649126400000|2022-04-05 02:40:00|44.21|41.41|44.2|41.4|44.22|41.42|44.2|41.4|0
1649126700000|2022-04-05 02:45:00|44.22|41.42|44.24|41.44|44.27|41.47|44.22|41.42|0
1649127000000|2022-04-05 02:50:00|44.26|41.46|44.33|41.53|44.33|41.53|44.26|41.46|0
1649127300000|2022-04-05 02:55:00|44.35|41.55|44.33|41.53|44.35|41.55|44.31|41.51|0
1649127600000|2022-04-05 03:00:00|44.31|41.51|44.28|41.48|44.31|41.51|44.26|41.46|0
1649127900000|2022-04-05 03:05:00|44.27|41.47|44.3|41.5|44.32|41.52|44.24|41.44|0
1649128200000|2022-04-05 03:10:00|44.28|41.48|44.28|41.48|44.28|41.48|44.24|41.44|0
1649128500000|2022-04-05 03:15:00|44.26|41.46|44.23|41.43|44.26|41.46|44.23|41.43|0
1649128800000|2022-04-05 03:20:00|44.26|41.46|44.28|41.48|44.28|41.48|44.23|41.43|0
1649129100000|2022-04-05 03:25:00|44.25|41.45|44.38|41.58|44.38|41.58|44.25|41.45|0
1649129400000|2022-04-05 03:30:00|44.36|41.56|44.4|41.6|44.43|41.63|44.36|41.56|0
1649129700000|2022-04-05 03:35:00|44.38|41.58|44.36|41.56|44.38|41.58|44.34|41.54|0
1649130000000|2022-04-05 03:40:00|44.35|41.55|44.36|41.56|44.36|41.56|44.31|41.51|0
1649130300000|2022-04-05 03:45:00|44.37|41.57|44.33|41.53|44.38|41.58|44.31|41.51|0
1649130600000|2022-04-05 03:50:00|44.31|41.51|44.35|41.55|44.37|41.57|44.31|41.51|0
1649130900000|2022-04-05 03:55:00|44.34|41.54|44.33|41.53|44.35|41.55|44.31|41.51|0
1649131200000|2022-04-05 04:00:00|44.31|41.51|44.33|41.53|44.35|41.55|44.31|41.51|0
1649131500000|2022-04-05 04:05:00|44.31|41.51|44.28|41.48|44.31|41.51|44.26|41.46|0
1649131800000|2022-04-05 04:10:00|44.26|41.46|44.3|41.5|44.3|41.5|44.26|41.46|0
1649132100000|2022-04-05 04:15:00|44.28|41.48|44.28|41.48|44.28|41.48|44.26|41.46|0
1649132400000|2022-04-05 04:20:00|44.3|41.5|44.28|41.48|44.3|41.5|44.27|41.47|0
1649132700000|2022-04-05 04:25:00|44.26|41.46|44.25|41.45|44.28|41.48|44.23|41.43|0
1649133000000|2022-04-05 04:30:00|44.24|41.44|44.17|41.37|44.25|41.45|44.13|41.33|0
1649133300000|2022-04-05 04:35:00|44.19|41.39|44.16|41.36|44.21|41.41|44.16|41.36|0
1649133600000|2022-04-05 04:40:00|44.18|41.38|44.21|41.41|44.21|41.41|44.16|41.36|0
1649133900000|2022-04-05 04:45:00|44.2|41.4|44.16|41.36|44.21|41.41|44.16|41.36|0
1649134200000|2022-04-05 04:50:00|44.14|41.34|44.14|41.34|44.19|41.39|44.14|41.34|0
1649134500000|2022-04-05 04:55:00|44.16|41.36|44.18|41.38|44.18|41.38|44.14|41.34|0
1649134800000|2022-04-05 05:00:00|44.2|41.4|44.13|41.33|44.2|41.4|44.11|41.31|0
1649135100000|2022-04-05 05:05:00|44.16|41.36|44.2|41.4|44.2|41.4|44.13|41.33|0
1649135400000|2022-04-05 05:10:00|44.21|41.41|44.17|41.37|44.22|41.42|44.17|41.37|0
1649135700000|2022-04-05 05:15:00|44.15|41.35|44.19|41.39|44.19|41.39|44.09|41.29|0
1649136000000|2022-04-05 05:20:00|44.17|41.37|44.15|41.35|44.18|41.38|44.15|41.35|0
1649136300000|2022-04-05 05:25:00|44.14|41.34|44.08|41.28|44.14|41.34|44.08|41.28|0
1649136600000|2022-04-05 05:30:00|44.09|41.29|44.15|41.35|44.15|41.35|44.09|41.29|0
1649136900000|2022-04-05 05:35:00|44.12|41.32|44.12|41.32|44.15|41.35|44.1|41.3|0
1649137200000|2022-04-05 05:40:00|44.14|41.34|44.14|41.34|44.19|41.39|44.12|41.32|0
1649137500000|2022-04-05 05:45:00|44.12|41.32|44.14|41.34|44.14|41.34|44.1|41.3|0
1649137800000|2022-04-05 05:50:00|44.12|41.32|44.07|41.27|44.14|41.34|44.07|41.27|0
1649138100000|2022-04-05 05:55:00|44.05|41.25|43.99|41.19|44.05|41.25|43.94|41.14|0
1649138400000|2022-04-05 06:00:00|43.96|41.16|43.83|41.03|43.99|41.19|43.83|41.03|0
1649138700000|2022-04-05 06:05:00|43.86|41.06|43.92|41.12|43.92|41.12|43.81|41.01|0
1649139000000|2022-04-05 06:10:00|43.94|41.14|44.09|41.29|44.09|41.29|43.94|41.14|0
1649139300000|2022-04-05 06:15:00|44.11|41.31|44.17|41.37|44.2|41.4|44.1|41.3|0
1649139600000|2022-04-05 06:20:00|44.15|41.35|44.17|41.37|44.33|41.53|44.13|41.33|0
1649139900000|2022-04-05 06:25:00|44.16|41.36|44.15|41.35|44.24|41.44|44.13|41.33|0
1649140200000|2022-04-05 06:30:00|44.17|41.37|44.16|41.36|44.24|41.44|44.15|41.35|0
1649140500000|2022-04-05 06:35:00|44.15|41.35|44.19|41.39|44.19|41.39|44.15|41.35|0
1649140800000|2022-04-05 06:40:00|44.21|41.41|44.02|41.22|44.28|41.48|43.98|41.18|0
1649141100000|2022-04-05 06:45:00|44|41.2|44.42|41.62|44.51|41.71|44|41.2|0
1649141400000|2022-04-05 06:50:00|44.41|41.61|44.42|41.62|44.49|41.69|44.41|41.61|0
1649141700000|2022-04-05 06:55:00|44.38|41.58|44.44|41.64|44.55|41.75|44.38|41.58|0
1649142000000|2022-04-05 07:00:00|44.35|41.55|44.11|41.31|44.38|41.58|43.86|41.06|0
1649142300000|2022-04-05 07:05:00|43.9|41.5|44.03|41.63|44.22|41.82|43.89|41.49|0
1649142600000|2022-04-05 07:10:00|43.98|41.58|44.33|41.45|44.54|41.88|43.87|41.44|0
1649142900000|2022-04-05 07:15:00|44.35|41.47|44.14|41.26|44.47|41.59|44.13|41.25|0
1649143200000|2022-04-05 07:20:00|44.13|41.25|44.17|41.29|44.26|41.38|44.06|41.18|0
1649143500000|2022-04-05 07:25:00|44.16|41.28|43.72|40.84|44.27|41.39|43.65|40.77|0
1649143800000|2022-04-05 07:30:00|43.7|40.82|43.52|40.64|43.78|40.9|43.37|40.49|0
1649144100000|2022-04-05 07:35:00|43.5|40.62|43.4|40.52|43.78|40.9|43.18|40.3|0
1649144400000|2022-04-05 07:40:00|43.39|40.51|43.32|40.44|43.43|40.55|43.28|40.4|0
1649144700000|2022-04-05 07:45:00|43.33|40.45|43.24|40.36|43.46|40.58|43.21|40.33|0
1649145000000|2022-04-05 07:50:00|43.26|40.38|43.47|40.59|43.55|40.67|43.26|40.38|0
1649145300000|2022-04-05 07:55:00|43.46|40.58|43.47|40.59|43.51|40.63|43.31|40.43|0
1649145600000|2022-04-05 08:00:00|43.46|40.58|43.33|40.93|43.53|40.93|43.22|40.48|0
1649145900000|2022-04-05 08:05:00|43.31|40.91|43.27|40.87|43.35|40.95|43.22|40.82|0
1649146200000|2022-04-05 08:10:00|43.26|40.86|43.11|40.71|43.28|40.88|43.11|40.71|0
1649146500000|2022-04-05 08:15:00|43.14|40.74|43.24|40.84|43.26|40.86|43.07|40.67|0
1649146800000|2022-04-05 08:20:00|43.26|40.86|43.26|40.86|43.29|40.89|43.16|40.76|0
1649147100000|2022-04-05 08:25:00|43.24|40.84|43.49|41.09|43.52|41.12|43.22|40.82|0
1649147400000|2022-04-05 08:30:00|43.52|41.12|43.49|41.09|43.58|41.18|43.43|41.03|0
1649147700000|2022-04-05 08:35:00|43.5|41.1|43.43|41.03|43.51|41.11|43.38|40.98|0
1649148000000|2022-04-05 08:40:00|43.45|41.05|43.43|41.03|43.47|41.07|43.34|40.94|0
1649148300000|2022-04-05 08:45:00|43.45|41.05|43.03|40.63|43.6|41.2|43.03|40.63|0
1649148600000|2022-04-05 08:50:00|44|41.6|44.04|41.64|44.04|41.64|43.93|41.53|0
1649148900000|2022-04-05 08:55:00|44.05|41.65|44.13|41.73|44.19|41.79|44|41.6|0
1649149200000|2022-04-05 09:00:00|44.15|41.75|44.16|41.76|44.2|41.8|44.1|41.7|0
1649149500000|2022-04-05 09:05:00|44.15|41.75|44.1|41.7|44.15|41.75|44.06|41.66|0
1649149800000|2022-04-05 09:10:00|44.09|41.69|44.08|41.68|44.12|41.72|44.06|41.66|0
1649150100000|2022-04-05 09:15:00|44.09|41.69|44.14|41.74|44.16|41.76|44.06|41.66|0
1649150400000|2022-04-05 09:20:00|44.13|41.73|44.23|41.83|44.25|41.85|44.07|41.67|0
1649150700000|2022-04-05 09:25:00|44.24|41.84|44.35|41.95|44.44|42.04|44.23|41.83|0
1649151000000|2022-04-05 09:30:00|44.34|41.94|44.35|41.95|44.39|41.99|44.29|41.89|0
1649151300000|2022-04-05 09:35:00|44.34|41.94|44.59|42.19|44.59|42.19|44.29|41.89|0
1649151600000|2022-04-05 09:40:00|44.57|42.17|44.63|42.23|44.68|42.28|44.55|42.15|0
1649151900000|2022-04-05 09:45:00|44.66|42.26|44.83|42.43|44.85|42.45|44.66|42.26|0
1649152200000|2022-04-05 09:50:00|44.84|42.44|44.96|42.56|44.98|42.58|44.49|42.09|0
1649152500000|2022-04-05 09:55:00|44.98|42.58|45.02|42.62|45.09|42.69|44.93|42.53|0
1649152800000|2022-04-05 10:00:00|45.04|42.64|44.89|42.49|45.11|42.71|44.84|42.44|0
1649153100000|2022-04-05 10:05:00|44.91|42.51|45.22|42.82|45.28|42.88|44.84|42.44|0
1649153400000|2022-04-05 10:10:00|45.24|42.84|45.21|42.81|45.3|42.9|45.17|42.77|0
1649153700000|2022-04-05 10:15:00|45.19|42.79|45.06|42.66|45.24|42.84|45.06|42.66|0
1649154000000|2022-04-05 10:20:00|45.07|42.67|45.39|42.99|45.45|43.05|45.04|42.64|0
1649154300000|2022-04-05 10:25:00|45.34|42.94|45.3|42.9|45.42|43.02|45.28|42.88|0
1649154600000|2022-04-05 10:30:00|45.29|42.89|45.45|43.05|45.45|43.05|45.14|42.74|0
1649154900000|2022-04-05 10:35:00|45.41|43.01|45.43|43.03|45.52|43.12|45.36|42.96|0
1649155200000|2022-04-05 10:40:00|45.45|43.05|45.27|42.87|45.45|43.05|45.27|42.87|0
1649155500000|2022-04-05 10:45:00|45.29|42.89|45.25|42.85|45.38|42.98|45.22|42.82|0
1649155800000|2022-04-05 10:50:00|45.29|42.89|45.09|42.69|45.3|42.9|45.05|42.65|0
1649156100000|2022-04-05 10:55:00|45.11|42.71|45.07|42.67|45.16|42.76|45.03|42.63|0
1649156400000|2022-04-05 11:00:00|45.09|42.69|45.13|42.73|45.18|42.78|45.04|42.64|0
1649156700000|2022-04-05 11:05:00|45.11|42.71|45.28|42.88|45.31|42.91|45.09|42.69|0
1649157000000|2022-04-05 11:10:00|45.31|42.91|45.3|42.9|45.42|43.02|45.26|42.86|0
1649157300000|2022-04-05 11:15:00|45.33|42.93|45.21|42.81|45.33|42.93|45.21|42.81|0
1649157600000|2022-04-05 11:20:00|45.23|42.83|45.23|42.83|45.26|42.86|45.09|42.69|0
1649157900000|2022-04-05 11:25:00|45.22|42.82|45.08|42.68|45.23|42.83|45.06|42.66|0
1649158200000|2022-04-05 11:30:00|45.06|42.66|45.12|42.72|45.17|42.77|45.01|42.61|0
1649158500000|2022-04-05 11:35:00|45.13|42.73|44.99|42.59|45.17|42.77|44.99|42.59|0
1649158800000|2022-04-05 11:40:00|44.96|42.56|44.83|42.43|44.99|42.59|44.81|42.41|0
1649159100000|2022-04-05 11:45:00|44.85|42.45|44.83|42.43|44.87|42.47|44.81|42.41|0
1649159400000|2022-04-05 11:50:00|44.85|42.45|44.92|42.52|44.96|42.56|44.83|42.43|0
1649159700000|2022-04-05 11:55:00|44.91|42.51|44.89|42.49|44.94|42.54|44.89|42.49|0
1649160000000|2022-04-05 12:00:00|44.87|42.47|44.69|42.29|44.98|42.58|44.69|42.29|0
1649160300000|2022-04-05 12:05:00|44.71|42.31|44.91|42.51|44.96|42.56|44.71|42.31|0
1649160600000|2022-04-05 12:10:00|44.93|42.53|44.95|42.55|44.98|42.58|44.84|42.44|0
1649160900000|2022-04-05 12:15:00|44.98|42.58|45.04|42.64|45.13|42.73|44.97|42.57|0
1649161200000|2022-04-05 12:20:00|45.06|42.66|45.26|42.86|45.26|42.86|44.98|42.58|0
1649161500000|2022-04-05 12:25:00|45.3|42.9|45.21|42.81|45.3|42.9|45.15|42.75|0
1649161800000|2022-04-05 12:30:00|45.19|42.79|45.08|42.68|45.19|42.79|45.06|42.66|0
1649162100000|2022-04-05 12:35:00|45.06|42.66|45.08|42.68|45.19|42.79|44.99|42.59|0
1649162400000|2022-04-05 12:40:00|45.06|42.66|45.1|42.7|45.12|42.72|44.99|42.59|0
1649162700000|2022-04-05 12:45:00|45.08|42.68|45.14|42.74|45.14|42.74|45.03|42.63|0
1649163000000|2022-04-05 12:50:00|45.12|42.72|45.18|42.78|45.27|42.87|45.05|42.65|0
1649163300000|2022-04-05 12:55:00|45.2|42.8|45.4|43|45.49|43.09|45.16|42.76|0
1649163600000|2022-04-05 13:00:00|45.43|43.03|45.14|42.74|45.43|43.03|45.09|42.69|0
1649163900000|2022-04-05 13:05:00|45.11|42.71|45.18|42.78|45.36|42.96|45.11|42.71|0
1649164200000|2022-04-05 13:10:00|45.16|42.76|45.13|42.73|45.24|42.84|45.11|42.71|0
1649164500000|2022-04-05 13:15:00|45.11|42.71|45.09|42.69|45.11|42.71|44.95|42.55|0
1649164800000|2022-04-05 13:20:00|45.06|42.66|45.14|42.74|45.26|42.86|45|42.6|0
1649165100000|2022-04-05 13:25:00|45.17|42.77|45.55|43.15|45.59|43.19|45.11|42.71|0
1649165400000|2022-04-05 13:30:00|45.57|43.17|44.76|42.36|45.57|43.17|44.4|42|0
1649165700000|2022-04-05 13:35:00|44.61|42.21|44.35|41.95|44.74|42.34|44.32|41.92|0
1649166000000|2022-04-05 13:40:00|44.37|41.97|44.43|42.03|44.45|42.05|44.13|41.73|0
1649166300000|2022-04-05 13:45:00|44.42|42.02|44.53|42.13|44.6|42.2|44.15|41.75|0
1649166600000|2022-04-05 13:50:00|44.49|42.09|44.62|42.22|44.89|42.49|44.47|42.07|0
1649166900000|2022-04-05 13:55:00|44.65|42.25|44.34|41.94|44.67|42.27|44.34|41.94|0
1649167200000|2022-04-05 14:00:00|44.33|41.93|43.99|41.59|44.47|42.07|43.58|41.18|0
1649167500000|2022-04-05 14:05:00|44.03|41.63|46.39|43.51|46.48|43.93|44.03|41.63|0
1649167800000|2022-04-05 14:10:00|46.43|43.55|46.7|43.82|46.95|44.07|45.62|42.74|0
1649168100000|2022-04-05 14:15:00|46.81|43.93|47.43|44.55|47.54|44.66|46.81|43.93|0
1649168400000|2022-04-05 14:20:00|47.4|44.52|47.62|44.74|48.36|45.48|47.07|44.19|0
1649168700000|2022-04-05 14:25:00|47.6|44.72|47.44|44.56|47.78|44.9|47.37|44.49|0
1649169000000|2022-04-05 14:30:00|47.37|44.49|47.66|44.78|47.71|44.83|47.19|44.31|0
1649169300000|2022-04-05 14:35:00|47.64|44.76|47.94|45.06|47.96|45.08|47.25|44.37|0
1649169600000|2022-04-05 14:40:00|47.92|45.04|47.66|44.78|47.92|45.04|47.59|44.71|0
1649169900000|2022-04-05 14:45:00|47.71|44.83|47.06|44.18|47.78|44.9|47.02|44.14|0
1649170200000|2022-04-05 14:50:00|47.04|44.16|46.54|43.66|47.13|44.25|46.43|43.55|0
1649170500000|2022-04-05 14:55:00|46.57|43.69|46.87|43.99|47.38|44.5|46.57|43.69|0
1649170800000|2022-04-05 15:00:00|46.85|43.97|46.97|44.09|47.19|44.31|46.71|43.83|0
1649171100000|2022-04-05 15:05:00|46.89|44.01|47.16|44.28|47.28|44.4|46.78|43.9|0
1649171400000|2022-04-05 15:10:00|47.14|44.26|47.07|44.19|47.51|44.63|47|44.12|0
1649171700000|2022-04-05 15:15:00|47.08|44.2|47.53|44.65|47.64|44.76|47.07|44.19|0
1649172000000|2022-04-05 15:20:00|47.5|44.62|47.75|44.87|48|45.12|46.97|44.09|0
1649172300000|2022-04-05 15:25:00|47.76|44.88|47.54|44.66|47.86|44.98|47.54|44.66|0
1649172600000|2022-04-05 15:30:00|47.58|44.7|47.22|44.34|47.7|44.82|47.19|44.31|0
1649172900000|2022-04-05 15:35:00|47.24|44.36|48.13|45.25|48.25|45.37|47.19|44.31|0
1649173200000|2022-04-05 15:40:00|48.09|45.21|47.59|45.19|48.18|45.3|47.5|44.95|0
1649173500000|2022-04-05 15:45:00|47.61|45.21|47.89|45.49|47.94|45.54|47.57|45.17|0
1649173800000|2022-04-05 15:50:00|47.87|45.47|48|45.6|48.21|45.81|47.61|45.21|0
1649174100000|2022-04-05 15:55:00|47.98|45.58|48.28|45.88|48.31|45.91|47.96|45.56|0
1649174400000|2022-04-05 16:00:00|48.31|45.91|48.26|45.86|48.59|46.19|48.07|45.67|0
1649174700000|2022-04-05 16:05:00|48.21|45.81|48.1|45.7|48.26|45.86|47.93|45.53|0
1649175000000|2022-04-05 16:10:00|48.07|45.67|48.14|45.74|48.24|45.84|47.97|45.57|0
1649175300000|2022-04-05 16:15:00|48.11|45.71|48.7|46.3|48.7|46.3|48.11|45.71|0
1649175600000|2022-04-05 16:20:00|48.69|46.29|48.74|46.34|48.96|46.56|48.53|46.13|0
1649175900000|2022-04-05 16:25:00|48.84|46.44|48.98|46.58|49.03|46.63|48.74|46.34|0
1649176200000|2022-04-05 16:30:00|49|46.6|50.49|48.09|50.54|48.14|47.83|45.43|0
1649176500000|2022-04-05 16:35:00|50.52|48.12|50.44|48.04|50.7|48.3|50.39|47.99|0
1649176800000|2022-04-05 16:40:00|50.56|48.16|50.75|48.35|50.8|48.4|50.44|48.04|0
1649177100000|2022-04-05 16:45:00|50.7|48.3|50.36|47.96|50.82|48.42|50.36|47.96|0
1649177400000|2022-04-05 16:50:00|50.39|47.99|50.14|47.74|50.46|48.06|50.12|47.72|0
1649177700000|2022-04-05 16:55:00|50.12|47.72|50.07|47.67|50.31|47.91|49.98|47.58|0
1649178000000|2022-04-05 17:00:00|50.09|47.69|49.53|47.13|50.26|47.86|49.51|47.11|0
1649178300000|2022-04-05 17:05:00|49.59|47.19|48.84|46.44|49.67|47.27|48.84|46.44|0
1649178600000|2022-04-05 17:10:00|48.77|46.37|48.82|46.42|48.94|46.54|48.77|46.37|0
1649178900000|2022-04-05 17:15:00|48.84|46.44|48.56|46.16|48.91|46.51|48.54|46.14|0
1649179200000|2022-04-05 17:20:00|48.58|46.18|48.19|45.79|49.87|47.47|47.95|45.55|0
1649179500000|2022-04-05 17:25:00|48.17|45.77|48.38|45.98|48.47|46.07|48.1|45.7|0
1649179800000|2022-04-05 17:30:00|48.35|45.95|48.73|46.33|48.8|46.4|48.35|45.95|0
1649180100000|2022-04-05 17:35:00|48.7|46.3|48.86|46.46|48.89|46.49|48.7|46.3|0
1649180400000|2022-04-05 17:40:00|48.89|46.49|49.31|46.91|49.31|46.91|48.89|46.49|0
1649180700000|2022-04-05 17:45:00|49.29|46.89|49.55|47.15|49.64|47.24|49.24|46.84|0
1649181000000|2022-04-05 17:50:00|49.6|47.2|50.82|48.42|50.94|48.54|49.55|47.15|0
1649181300000|2022-04-05 17:55:00|50.8|48.4|50.48|48.08|50.9|48.5|50.44|48.04|0
1649181600000|2022-04-05 18:00:00|50.51|48.11|50.75|48.35|50.82|48.42|50.36|47.96|0
1649181900000|2022-04-05 18:05:00|50.72|48.32|50.79|48.39|50.87|48.47|50.58|48.18|0
1649182200000|2022-04-05 18:10:00|49.57|47.17|51|48.6|51.24|48.84|49.57|47.17|0
1649182500000|2022-04-05 18:15:00|51.02|48.62|50.56|48.16|51.15|48.75|50.56|48.16|0
1649182800000|2022-04-05 18:20:00|50.54|48.14|50.63|48.23|50.78|48.38|50.4|48|0
1649183100000|2022-04-05 18:25:00|50.61|48.21|50.92|48.52|50.97|48.57|50.49|48.09|0
1649183400000|2022-04-05 18:30:00|50.9|48.5|51.07|48.67|51.11|48.71|50.87|48.47|0
1649183700000|2022-04-05 18:35:00|51.04|48.64|51.23|48.83|51.31|48.91|50.75|48.35|0
1649184000000|2022-04-05 18:40:00|51.21|48.81|50.77|48.37|51.33|48.93|50.72|48.32|0
1649184300000|2022-04-05 18:45:00|50.82|48.42|50.92|48.52|51.16|48.76|50.65|48.25|0
1649184600000|2022-04-05 18:50:00|50.89|48.49|50.91|48.51|51.01|48.61|50.7|48.3|0
1649184900000|2022-04-05 18:55:00|50.87|48.47|51.3|48.9|51.42|49.02|50.67|48.27|0
1649185200000|2022-04-05 19:00:00|51.29|48.89|51.71|49.31|51.71|49.31|51.08|48.68|0
1649185500000|2022-04-05 19:05:00|51.66|49.26|51.93|49.53|52.08|49.68|51.64|49.24|0
1649185800000|2022-04-05 19:10:00|51.91|49.51|52.38|49.98|52.5|50.1|51.88|49.48|0
1649186100000|2022-04-05 19:15:00|52.4|50|52.52|50.12|52.6|50.2|52.2|49.8|0
1649186400000|2022-04-05 19:20:00|52.62|50.22|51.93|49.53|52.7|50.3|51.93|49.53|0
1649186700000|2022-04-05 19:25:00|51.95|49.55|52.4|50|52.45|50.05|51.95|49.55|0
1649187000000|2022-04-05 19:30:00|52.42|50.02|53.02|50.62|53.05|50.65|52.42|50.02|0
1649187300000|2022-04-05 19:35:00|53.04|50.64|53.07|50.67|53.27|50.87|52.82|50.42|0
1649187600000|2022-04-05 19:40:00|53.04|50.64|52.99|50.59|53.29|50.89|52.87|50.47|0
1649187900000|2022-04-05 19:45:00|52.92|50.52|53.83|51.43|53.88|51.48|51.86|49.46|0
1649188200000|2022-04-05 19:50:00|53.95|51.55|52.91|50.51|53.95|51.55|52.52|50.12|0
1649188500000|2022-04-05 19:55:00|52.79|50.39|52.61|50.21|53.29|50.89|52.61|50.21|0
1649188800000|2022-04-05 20:00:00|52.56|50.16|52.46|50.06|52.59|50.19|52.44|50.04|0
1649189100000|2022-04-05 20:05:00|52.44|50.04|52.43|50.03|52.49|50.09|52.36|49.96|0
1649189400000|2022-04-05 20:10:00|52.46|50.06|52.58|50.18|52.58|50.18|52.41|50.01|0
1649189700000|2022-04-05 20:15:00|52.78|49.98|52.58|49.78|52.78|49.98|52.58|49.78|0
1649190000000|2022-04-05 20:20:00|52.66|49.86|52.73|49.93|52.73|49.93|52.63|49.83|0
1649190300000|2022-04-05 20:25:00|52.7|49.9|52.73|49.93|52.75|49.95|52.7|49.9|0
1649190600000|2022-04-05 20:30:00|52.7|49.9|52.63|49.83|52.7|49.9|52.6|49.8|0
1649190900000|2022-04-05 20:35:00|52.6|49.8|52.6|49.8|52.64|49.84|52.6|49.8|0
1649191200000|2022-04-05 20:40:00|52.57|49.77|52.6|49.8|52.6|49.8|52.56|49.76|0
1649191500000|2022-04-05 20:45:00|52.57|49.77|52.5|49.7|52.57|49.77|52.47|49.67|0
1649191800000|2022-04-05 20:50:00|52.47|49.67|52.39|49.59|52.52|49.72|52.39|49.59|0
1649192100000|2022-04-05 20:55:00|52.42|49.62|52.35|49.55|52.42|49.62|52.33|49.53|0
1649192400000|2022-04-05 21:00:00|52.34|49.54|52.33|49.53|52.35|49.55|52.3|49.5|0
1649192700000|2022-04-05 21:05:00|52.35|49.55|52.36|49.56|52.36|49.56|52.35|49.55|0
1649193000000|2022-04-05 21:10:00|52.35|49.55|52.33|49.53|52.35|49.55|52.31|49.51|0
1649193300000|2022-04-05 21:15:00|52.32|49.52|52.3|49.5|52.34|49.54|52.29|49.49|0
1649193600000|2022-04-05 21:20:00|52.31|49.51|52.28|49.48|52.34|49.54|52.27|49.47|0
1649193900000|2022-04-05 21:25:00|52.27|49.47|52.25|49.45|52.32|49.52|52.23|49.43|0
1649194200000|2022-04-05 21:30:00|52.26|49.46|52.29|49.49|52.33|49.53|52.24|49.44|0
1649194500000|2022-04-05 21:35:00|52.2|49.4|52.23|49.43|52.23|49.43|52.2|49.4|0
1649194800000|2022-04-05 21:40:00|52.22|49.42|52.23|49.43|52.23|49.43|52.22|49.42|0
1649195100000|2022-04-05 21:45:00|52.24|49.44|52.26|49.46|52.27|49.47|52.24|49.44|0
1649195400000|2022-04-05 21:50:00|52.27|49.47|52.27|49.47|52.27|49.47|52.27|49.47|0
1649195700000|2022-04-05 21:55:00|52.26|49.46|52.27|49.47|52.27|49.47|52.25|49.45|0
1649196000000|2022-04-05 22:00:00|52.36|49.56|52.47|49.67|52.47|49.67|52.31|49.51|0
1649196300000|2022-04-05 22:05:00|52.44|49.64|52.54|49.74|52.57|49.77|52.44|49.64|0
1649196600000|2022-04-05 22:10:00|52.52|49.72|52.61|49.81|52.61|49.81|52.52|49.72|0
1649196900000|2022-04-05 22:15:00|52.59|49.79|52.59|49.79|52.64|49.84|52.58|49.78|0
1649197200000|2022-04-05 22:20:00|52.61|49.81|52.73|49.93|52.74|49.94|52.61|49.81|0
1649197500000|2022-04-05 22:25:00|52.76|49.96|52.76|49.96|52.81|50.01|52.73|49.93|0
1649197800000|2022-04-05 22:30:00|52.71|49.91|52.58|49.78|52.71|49.91|52.56|49.76|0
1649198100000|2022-04-05 22:35:00|52.56|49.76|52.63|49.83|52.67|49.87|52.53|49.73|0
1649198400000|2022-04-05 22:40:00|52.6|49.8|52.53|49.73|52.6|49.8|52.48|49.68|0
1649198700000|2022-04-05 22:45:00|52.5|49.7|52.5|49.7|52.53|49.73|52.48|49.68|0
1649199000000|2022-04-05 22:50:00|52.48|49.68|52.45|49.65|52.5|49.7|52.43|49.63|0
1649199300000|2022-04-05 22:55:00|52.47|49.67|52.47|49.67|52.47|49.67|52.45|49.65|0
1649199600000|2022-04-05 23:00:00|52.45|49.65|52.47|49.67|52.5|49.7|52.44|49.64|0
1649199900000|2022-04-05 23:05:00|52.5|49.7|52.59|49.79|52.59|49.79|52.5|49.7|0
1649200200000|2022-04-05 23:10:00|52.57|49.77|52.64|49.84|52.64|49.84|52.57|49.77|0
1649200500000|2022-04-05 23:15:00|52.67|49.87|52.59|49.79|52.67|49.87|52.59|49.79|0
1649200800000|2022-04-05 23:20:00|52.56|49.76|52.61|49.81|52.61|49.81|52.56|49.76|0
1649201100000|2022-04-05 23:25:00|52.64|49.84|52.66|49.86|52.69|49.89|52.61|49.81|0
1649201400000|2022-04-05 23:30:00|52.64|49.84|52.58|49.78|52.64|49.84|52.58|49.78|0
1649201700000|2022-04-05 23:35:00|52.56|49.76|52.58|49.78|52.61|49.81|52.56|49.76|0
1649202000000|2022-04-05 23:40:00|52.56|49.76|52.36|49.56|52.56|49.76|52.35|49.55|0
1649202300000|2022-04-05 23:45:00|52.38|49.58|52.5|49.7|52.5|49.7|52.36|49.56|0
1649202600000|2022-04-05 23:50:00|52.48|49.68|52.48|49.68|52.5|49.7|52.43|49.63|0
1649202900000|2022-04-05 23:55:00|52.5|49.7|52.6|49.8|52.68|49.88|52.5|49.7|0
1649203200000|2022-04-06 00:00:00|52.62|49.82|52.8|50|52.85|50.05|52.62|49.82|0
1649203500000|2022-04-06 00:05:00|52.82|50.02|52.5|49.7|52.87|50.07|52.45|49.65|0
1649203800000|2022-04-06 00:10:00|52.47|49.67|52.42|49.62|52.47|49.67|52.35|49.55|0
1649204100000|2022-04-06 00:15:00|52.43|49.63|52.52|49.72|52.57|49.77|52.36|49.56|0
1649204400000|2022-04-06 00:20:00|52.49|49.69|52.59|49.79|52.62|49.82|52.49|49.69|0
1649204700000|2022-04-06 00:25:00|52.62|49.82|52.81|50.01|52.84|50.04|52.54|49.74|0
1649205000000|2022-04-06 00:30:00|52.84|50.04|53.01|50.21|53.01|50.21|52.84|50.04|0
1649205300000|2022-04-06 00:35:00|53.04|50.24|52.96|50.16|53.14|50.34|52.96|50.16|0
1649205600000|2022-04-06 00:40:00|52.93|50.13|53.12|50.32|53.16|50.36|52.91|50.11|0
1649205900000|2022-04-06 00:45:00|53.13|50.33|53.28|50.48|53.38|50.58|53.13|50.33|0
1649206200000|2022-04-06 00:50:00|53.29|50.49|53.38|50.58|53.38|50.58|53.28|50.48|0
1649206500000|2022-04-06 00:55:00|53.36|50.56|53.63|50.83|53.63|50.83|53.33|50.53|0
1649206800000|2022-04-06 01:00:00|53.64|50.84|53.6|50.8|53.81|51.01|53.6|50.8|0
1649207100000|2022-04-06 01:05:00|53.59|50.79|53.43|50.63|53.65|50.85|53.4|50.6|0
1649207400000|2022-04-06 01:10:00|53.4|50.6|53.42|50.62|53.53|50.73|53.4|50.6|0
1649207700000|2022-04-06 01:15:00|53.4|50.6|53.04|50.24|53.42|50.62|53.02|50.22|0
1649208000000|2022-04-06 01:20:00|53.02|50.22|53.07|50.27|53.14|50.34|53.02|50.22|0
1649208300000|2022-04-06 01:25:00|53.04|50.24|53.09|50.29|53.09|50.29|52.97|50.17|0
1649208600000|2022-04-06 01:30:00|53.12|50.32|53.19|50.39|53.29|50.49|53.09|50.29|0
1649208900000|2022-04-06 01:35:00|53.16|50.36|53.31|50.51|53.35|50.55|53.11|50.31|0
1649209200000|2022-04-06 01:40:00|53.34|50.54|53.26|50.46|53.44|50.64|53.26|50.46|0
1649209500000|2022-04-06 01:45:00|53.27|50.47|53.39|50.59|53.61|50.81|53.27|50.47|0
1649209800000|2022-04-06 01:50:00|53.44|50.64|53.56|50.76|53.56|50.76|53.31|50.51|0
1649210100000|2022-04-06 01:55:00|53.54|50.74|53.63|50.83|53.74|50.94|53.51|50.71|0
1649210400000|2022-04-06 02:00:00|53.69|50.89|53.63|50.83|53.69|50.89|53.53|50.73|0
1649210700000|2022-04-06 02:05:00|53.61|50.81|53.43|50.63|53.63|50.83|53.4|50.6|0
1649211000000|2022-04-06 02:10:00|53.4|50.6|53.53|50.73|53.55|50.75|53.39|50.59|0
1649211300000|2022-04-06 02:15:00|53.54|50.74|53.6|50.8|53.63|50.83|53.52|50.72|0
1649211600000|2022-04-06 02:20:00|53.63|50.83|53.47|50.67|53.63|50.83|53.45|50.65|0
1649211900000|2022-04-06 02:25:00|53.45|50.65|53.4|50.6|53.47|50.67|53.35|50.55|0
1649212200000|2022-04-06 02:30:00|53.42|50.62|53.29|50.49|53.5|50.7|53.24|50.44|0
1649212500000|2022-04-06 02:35:00|53.27|50.47|53.19|50.39|53.31|50.51|53.19|50.39|0
1649212800000|2022-04-06 02:40:00|53.22|50.42|53.26|50.46|53.32|50.52|53.19|50.39|0
1649213100000|2022-04-06 02:45:00|53.24|50.44|53.31|50.51|53.34|50.54|53.24|50.44|0
1649213400000|2022-04-06 02:50:00|53.3|50.5|53.24|50.44|53.34|50.54|53.24|50.44|0
1649213700000|2022-04-06 02:55:00|53.21|50.41|53.23|50.43|53.29|50.49|53.21|50.41|0
1649214000000|2022-04-06 03:00:00|53.26|50.46|53.21|50.41|53.26|50.46|53.11|50.31|0
1649214300000|2022-04-06 03:05:00|53.18|50.38|53.13|50.33|53.23|50.43|53.13|50.33|0
1649214600000|2022-04-06 03:10:00|53.1|50.3|53.18|50.38|53.23|50.43|53.05|50.25|0
1649214900000|2022-04-06 03:15:00|53.2|50.4|53.18|50.38|53.23|50.43|53.15|50.35|0
1649215200000|2022-04-06 03:20:00|53.19|50.39|53.3|50.5|53.3|50.5|53.19|50.39|0
1649215500000|2022-04-06 03:25:00|53.33|50.53|53.25|50.45|53.33|50.53|53.22|50.42|0
1649215800000|2022-04-06 03:30:00|53.27|50.47|53.27|50.47|53.32|50.52|53.22|50.42|0
1649216100000|2022-04-06 03:35:00|53.25|50.45|53.34|50.54|53.42|50.62|53.25|50.45|0
1649216400000|2022-04-06 03:40:00|53.37|50.57|53.48|50.68|53.5|50.7|53.34|50.54|0
1649216700000|2022-04-06 03:45:00|53.49|50.69|53.52|50.72|53.57|50.77|53.49|50.69|0
1649217000000|2022-04-06 03:50:00|53.49|50.69|53.39|50.59|53.52|50.72|53.36|50.56|0
1649217300000|2022-04-06 03:55:00|53.4|50.6|53.36|50.56|53.49|50.69|53.36|50.56|0
1649217600000|2022-04-06 04:00:00|53.34|50.54|53.29|50.49|53.34|50.54|53.26|50.46|0
1649217900000|2022-04-06 04:05:00|53.27|50.47|53.21|50.41|53.29|50.49|53.16|50.36|0
1649218200000|2022-04-06 04:10:00|53.18|50.38|53.16|50.36|53.18|50.38|53.11|50.31|0
1649218500000|2022-04-06 04:15:00|53.13|50.33|52.98|50.18|53.13|50.33|52.93|50.13|0
1649218800000|2022-04-06 04:20:00|52.95|50.15|53|50.2|53|50.2|52.95|50.15|0
1649219100000|2022-04-06 04:25:00|52.98|50.18|53.07|50.27|53.07|50.27|52.95|50.15|0
1649219400000|2022-04-06 04:30:00|53.09|50.29|53.15|50.35|53.17|50.37|53.05|50.25|0
1649219700000|2022-04-06 04:35:00|53.17|50.37|53.25|50.45|53.25|50.45|53.17|50.37|0
1649220000000|2022-04-06 04:40:00|53.22|50.42|53.14|50.34|53.22|50.42|53.12|50.32|0
1649220300000|2022-04-06 04:45:00|53.17|50.37|53.07|50.27|53.17|50.37|53.02|50.22|0
1649220600000|2022-04-06 04:50:00|53.06|50.26|53.14|50.34|53.15|50.35|53.04|50.24|0
1649220900000|2022-04-06 04:55:00|53.12|50.32|53.14|50.34|53.15|50.35|53.06|50.26|0
1649221200000|2022-04-06 05:00:00|53.11|50.31|52.96|50.16|53.14|50.34|52.96|50.16|0
1649221500000|2022-04-06 05:05:00|52.99|50.19|52.73|49.93|53.06|50.26|52.69|49.89|0
1649221800000|2022-04-06 05:10:00|52.71|49.91|52.83|50.03|52.86|50.06|52.71|49.91|0
1649222100000|2022-04-06 05:15:00|52.81|50.01|52.61|49.81|52.81|50.01|52.56|49.76|0
1649222400000|2022-04-06 05:20:00|52.63|49.83|52.56|49.76|52.66|49.86|52.53|49.73|0
1649222700000|2022-04-06 05:25:00|52.55|49.75|52.43|49.63|52.6|49.8|52.43|49.63|0
1649223000000|2022-04-06 05:30:00|52.45|49.65|52.45|49.65|52.5|49.7|52.4|49.6|0
1649223300000|2022-04-06 05:35:00|52.43|49.63|52.45|49.65|52.45|49.65|52.35|49.55|0
1649223600000|2022-04-06 05:40:00|52.47|49.67|52.55|49.75|52.57|49.77|52.4|49.6|0
1649223900000|2022-04-06 05:45:00|52.57|49.77|51.48|48.68|53.15|50.35|50.31|47.51|0
1649224200000|2022-04-06 05:50:00|51.46|48.66|51.5|48.7|51.55|48.75|51.43|48.63|0
1649224500000|2022-04-06 05:55:00|51.53|48.73|51.65|48.85|51.7|48.9|51.53|48.73|0
1649224800000|2022-04-06 06:00:00|51.7|48.9|51.53|48.73|51.7|48.9|51.48|48.68|0
1649225100000|2022-04-06 06:05:00|51.57|48.77|51.55|48.75|51.7|48.9|51.52|48.72|0
1649225400000|2022-04-06 06:10:00|51.52|48.72|51.45|48.65|51.55|48.75|51.37|48.57|0
1649225700000|2022-04-06 06:15:00|51.47|48.67|51.46|48.66|51.57|48.77|51.34|48.54|0
1649226000000|2022-04-06 06:20:00|51.47|48.67|51.52|48.72|51.59|48.79|51.4|48.6|0
1649226300000|2022-04-06 06:25:00|51.49|48.69|51.37|48.57|51.49|48.69|51.25|48.45|0
1649226600000|2022-04-06 06:30:00|51.34|48.54|51.17|48.37|51.39|48.59|51.17|48.37|0
1649226900000|2022-04-06 06:35:00|51.2|48.4|50.93|48.13|51.21|48.41|50.89|48.09|0
1649227200000|2022-04-06 06:40:00|50.9|48.1|50.88|48.08|50.93|48.13|50.83|48.03|0
1649227500000|2022-04-06 06:45:00|50.85|48.05|50.97|48.17|50.97|48.17|50.83|48.03|0
1649227800000|2022-04-06 06:50:00|50.95|48.15|51.26|48.46|51.26|48.46|50.95|48.15|0
1649228100000|2022-04-06 06:55:00|51.24|48.44|51.14|48.34|51.26|48.46|51.06|48.26|0
1649228400000|2022-04-06 07:00:00|51.04|48.24|51.41|48.61|51.41|48.61|50.99|48.19|0
1649228700000|2022-04-06 07:05:00|51.18|48.78|50.95|48.55|51.3|48.9|50.93|48.53|0
1649229000000|2022-04-06 07:10:00|50.93|48.53|50.88|48.48|51.15|48.75|50.67|48.27|0
1649229300000|2022-04-06 07:15:00|50.91|48.51|50.96|48.56|51.07|48.67|50.81|48.41|0
1649229600000|2022-04-06 07:20:00|50.95|48.55|51.19|48.79|51.2|48.8|50.95|48.55|0
1649229900000|2022-04-06 07:25:00|51.2|48.8|51.2|48.8|51.25|48.85|51.03|48.63|0
1649230200000|2022-04-06 07:30:00|51.17|48.77|52.24|49.84|52.26|49.86|51.12|48.72|0
1649230500000|2022-04-06 07:35:00|52.16|49.76|52.64|50.24|52.69|50.29|52.16|49.76|0
1649230800000|2022-04-06 07:40:00|52.61|50.21|52.63|50.23|52.79|50.39|52.36|49.96|0
1649231100000|2022-04-06 07:45:00|52.66|50.26|52.88|50.48|52.99|50.59|52.66|50.26|0
1649231400000|2022-04-06 07:50:00|52.9|50.5|53.69|51.29|53.79|51.39|52.52|50.12|0
1649231700000|2022-04-06 07:55:00|53.66|51.26|53.89|51.49|53.99|51.59|53.64|51.24|0
1649232000000|2022-04-06 08:00:00|53.92|51.52|53.66|51.26|54.04|51.64|53.61|51.21|0
1649232300000|2022-04-06 08:05:00|53.64|51.24|53.53|51.13|53.71|51.31|53.43|51.03|0
1649232600000|2022-04-06 08:10:00|53.55|51.15|53.67|51.27|53.78|51.38|53.5|51.1|0
1649232900000|2022-04-06 08:15:00|53.65|51.25|53.96|51.56|54.09|51.69|53.47|51.07|0
1649233200000|2022-04-06 08:20:00|53.98|51.58|54.19|51.79|54.29|51.89|53.96|51.56|0
1649233500000|2022-04-06 08:25:00|54.21|51.81|55.19|52.79|56.44|54.04|53.96|51.56|0
1649233800000|2022-04-06 08:30:00|55.15|52.75|55.37|52.97|55.49|53.09|55.09|52.69|0
1649234100000|2022-04-06 08:35:00|55.34|52.94|55.29|52.89|55.55|53.15|55.16|52.76|0
1649234400000|2022-04-06 08:40:00|55.26|52.86|55.52|53.12|55.52|53.12|55.26|52.86|0
1649234700000|2022-04-06 08:45:00|55.5|53.1|55.07|52.67|55.54|53.14|54.95|52.55|0
1649235000000|2022-04-06 08:50:00|55.05|52.65|54.82|52.42|55.07|52.67|54.77|52.37|0
1649235300000|2022-04-06 08:55:00|54.83|52.43|54.82|52.42|54.95|52.55|54.76|52.36|0
1649235600000|2022-04-06 09:00:00|54.79|52.39|54.87|52.47|54.89|52.49|54.61|52.21|0
1649235900000|2022-04-06 09:05:00|54.84|52.44|55.02|52.62|55.07|52.67|54.84|52.44|0
1649236200000|2022-04-06 09:10:00|55.03|52.63|55.28|52.88|55.3|52.9|54.91|52.51|0
1649236500000|2022-04-06 09:15:00|55.3|52.9|55.27|52.87|55.52|53.12|55.12|52.72|0
1649236800000|2022-04-06 09:20:00|55.22|52.82|55.27|52.87|55.43|53.03|55.22|52.82|0
1649237100000|2022-04-06 09:25:00|55.25|52.85|55.48|53.08|55.48|53.08|55.19|52.79|0
1649237400000|2022-04-06 09:30:00|55.45|53.05|55.45|53.05|55.48|53.08|55.3|52.9|0
1649237700000|2022-04-06 09:35:00|55.43|53.03|55.66|53.26|55.71|53.31|55.43|53.03|0
1649238000000|2022-04-06 09:40:00|55.63|53.23|55.79|53.39|56.03|53.63|55.55|53.15|0
1649238300000|2022-04-06 09:45:00|55.89|53.49|56.13|53.73|56.13|53.73|55.81|53.41|0
1649238600000|2022-04-06 09:50:00|56.21|53.81|56.18|53.78|56.39|53.99|56.1|53.7|0
1649238900000|2022-04-06 09:55:00|56.17|53.77|55.6|53.2|56.17|53.77|55.55|53.15|0
1649239200000|2022-04-06 10:00:00|55.61|53.21|55.62|53.22|55.76|53.36|55.55|53.15|0
1649239500000|2022-04-06 10:05:00|55.6|53.2|55.67|53.27|55.68|53.28|55.57|53.17|0
1649239800000|2022-04-06 10:10:00|55.69|53.29|56.07|53.67|56.07|53.67|55.62|53.22|0
1649240100000|2022-04-06 10:15:00|56.12|53.72|56.28|53.88|56.45|54.05|55.99|53.59|0
1649240400000|2022-04-06 10:20:00|56.25|53.85|56.62|54.22|56.9|54.5|55.26|52.86|0
1649240700000|2022-04-06 10:25:00|56.64|54.24|56.51|54.11|56.72|54.32|56.48|54.08|0
1649241000000|2022-04-06 10:30:00|56.54|54.14|56.75|54.35|56.88|54.48|56.54|54.14|0
1649241300000|2022-04-06 10:35:00|56.72|54.32|56.88|54.48|56.96|54.56|56.69|54.29|0
1649241600000|2022-04-06 10:40:00|56.9|54.5|56.82|54.42|57.01|54.61|56.74|54.34|0
1649241900000|2022-04-06 10:45:00|56.85|54.45|56.95|54.55|56.95|54.55|56.79|54.39|0
1649242200000|2022-04-06 10:50:00|56.97|54.57|57.01|54.61|57.17|54.77|56.93|54.53|0
1649242500000|2022-04-06 10:55:00|57.03|54.63|57.03|54.63|57.14|54.74|56.92|54.52|0
1649242800000|2022-04-06 11:00:00|57|54.6|56.89|54.49|57|54.6|56.84|54.44|0
1649243100000|2022-04-06 11:05:00|56.97|54.57|57.27|54.87|57.27|54.87|56.92|54.52|0
1649243400000|2022-04-06 11:10:00|57.24|54.84|58.57|56.17|58.67|56.27|57.19|54.79|0
1649243700000|2022-04-06 11:15:00|58.59|56.19|58.4|56|58.7|56.3|58.32|55.92|0
1649244000000|2022-04-06 11:20:00|58.43|56.03|58.75|56.35|58.75|56.35|58.37|55.97|0
1649244300000|2022-04-06 11:25:00|58.78|56.38|58.75|56.35|58.81|56.41|58.67|56.27|0
1649244600000|2022-04-06 11:30:00|58.78|56.38|58.64|56.24|59|56.6|58.64|56.24|0
1649244900000|2022-04-06 11:35:00|58.67|56.27|58.69|56.29|58.77|56.37|58.53|56.13|0
1649245200000|2022-04-06 11:40:00|58.66|56.26|58.94|56.54|58.99|56.59|58.66|56.26|0
1649245500000|2022-04-06 11:45:00|58.95|56.55|58.84|56.44|58.99|56.59|58.66|56.26|0
1649245800000|2022-04-06 11:50:00|58.96|56.56|59.07|56.67|59.18|56.78|58.96|56.56|0
1649246100000|2022-04-06 11:55:00|59.06|56.66|59.23|56.83|59.4|57|59.04|56.64|0
1649246400000|2022-04-06 12:00:00|59.2|56.8|59.39|56.99|59.42|57.02|59.09|56.69|0
1649246700000|2022-04-06 12:05:00|59.31|56.91|59.17|56.77|59.53|57.13|59.15|56.75|0
1649247000000|2022-04-06 12:10:00|59.19|56.79|59.06|56.66|59.39|56.99|58.95|56.55|0
1649247300000|2022-04-06 12:15:00|59.09|56.69|59.11|56.71|59.25|56.85|59.01|56.61|0
1649247600000|2022-04-06 12:20:00|59.09|56.69|59.02|56.62|59.14|56.74|58.97|56.57|0
1649247900000|2022-04-06 12:25:00|59|56.6|58.73|56.33|59.08|56.68|58.73|56.33|0
1649248200000|2022-04-06 12:30:00|58.7|56.3|59.23|56.83|59.32|56.92|58.4|56|0
1649248500000|2022-04-06 12:35:00|59.26|56.86|59.2|56.8|59.32|56.92|59.15|56.75|0
1649248800000|2022-04-06 12:40:00|59.23|56.83|59.34|56.94|59.4|57|59.23|56.83|0
1649249100000|2022-04-06 12:45:00|59.31|56.91|59.5|57.1|59.56|57.16|59.31|56.91|0
1649249400000|2022-04-06 12:50:00|59.53|57.13|59.39|56.99|59.56|57.16|59.12|56.72|0
1649249700000|2022-04-06 12:55:00|59.31|56.91|59.03|56.63|59.31|56.91|58.92|56.52|0
1649250000000|2022-04-06 13:00:00|59.11|56.71|58.78|56.38|59.17|56.77|58.76|56.36|0
1649250300000|2022-04-06 13:05:00|58.81|56.41|58.21|55.81|58.87|56.47|58.1|55.7|0
1649250600000|2022-04-06 13:10:00|58.18|55.78|58.32|55.92|58.45|56.05|58.16|55.76|0
1649250900000|2022-04-06 13:15:00|58.29|55.89|58.23|55.83|58.4|56|58.15|55.75|0
1649251200000|2022-04-06 13:20:00|58.26|55.86|58.4|56|58.5|56.1|58.18|55.78|0
1649251500000|2022-04-06 13:25:00|58.42|56.02|58.56|56.16|58.58|56.18|58.39|55.99|0
1649251800000|2022-04-06 13:30:00|58.64|56.24|58.87|56.47|59.24|56.84|57.88|55.48|0
1649252100000|2022-04-06 13:35:00|58.83|56.43|59.53|57.13|59.86|57.46|58.83|56.43|0
1649252400000|2022-04-06 13:40:00|59.58|57.18|60.57|57.69|60.57|57.93|59.53|57.13|0
1649252700000|2022-04-06 13:45:00|60.49|57.61|60.79|57.91|60.87|57.99|59.74|56.86|0
1649253000000|2022-04-06 13:50:00|60.85|57.97|60.73|57.85|61.01|58.13|60.62|57.74|0
1649253300000|2022-04-06 13:55:00|60.87|57.99|62.1|59.22|62.1|59.22|60.48|57.6|0
1649253600000|2022-04-06 14:00:00|62.14|59.26|62.84|59.96|62.87|59.99|61.93|59.05|0
1649253900000|2022-04-06 14:05:00|62.88|60|63.65|60.77|63.91|61.03|62.67|59.79|0
1649254200000|2022-04-06 14:10:00|63.68|60.8|63.3|60.42|64.05|61.17|63.24|60.36|0
1649254500000|2022-04-06 14:15:00|63.38|60.5|62.67|59.79|63.38|60.5|62.5|59.62|0
1649254800000|2022-04-06 14:20:00|62.72|59.84|62.61|59.73|62.95|60.07|62.46|59.58|0
1649255100000|2022-04-06 14:25:00|62.69|59.81|63.38|60.5|63.38|60.5|62.58|59.7|0
1649255400000|2022-04-06 14:30:00|63.32|60.44|63.35|60.47|63.64|60.76|63.03|60.15|0
1649255700000|2022-04-06 14:35:00|63.23|60.35|62.77|59.89|63.32|60.44|62.77|59.89|0
1649256000000|2022-04-06 14:40:00|62.86|59.98|61.85|58.97|63.17|60.29|61.54|58.66|0
1649256300000|2022-04-06 14:45:00|61.93|59.05|61.35|58.95|62.02|59.27|61.33|58.88|0
1649256600000|2022-04-06 14:50:00|61.41|59.01|62.03|59.63|62.12|59.72|61.3|58.9|0
1649256900000|2022-04-06 14:55:00|62|59.6|62.26|59.86|62.26|59.86|61.75|59.35|0
1649257200000|2022-04-06 15:00:00|62.32|59.92|61.72|59.32|62.37|59.97|61.72|59.32|0
1649257500000|2022-04-06 15:05:00|61.74|59.34|62.37|59.97|62.48|60.08|61.66|59.26|0
1649257800000|2022-04-06 15:10:00|62.43|60.03|62.34|59.94|62.45|60.05|62.14|59.74|0
1649258100000|2022-04-06 15:15:00|62.25|59.85|62.48|60.08|62.62|60.22|62.11|59.71|0
1649258400000|2022-04-06 15:20:00|62.51|60.11|62.08|59.68|62.51|60.11|61.62|59.22|0
1649258700000|2022-04-06 15:25:00|62.11|59.71|61.97|59.57|62.37|59.97|61.88|59.48|0
1649259000000|2022-04-06 15:30:00|61.88|59.48|62.37|59.97|62.51|60.11|61.8|59.4|0
1649259300000|2022-04-06 15:35:00|62.31|59.91|62.35|59.95|62.42|60.02|62.08|59.68|0
1649259600000|2022-04-06 15:40:00|62.34|59.94|61.88|59.48|62.36|59.96|61.85|59.45|0
1649259900000|2022-04-06 15:45:00|61.79|59.39|61.31|58.91|61.99|59.59|61.08|58.68|0
1649260200000|2022-04-06 15:50:00|61.25|58.85|61.19|58.79|61.39|58.99|60.83|58.43|0
1649260500000|2022-04-06 15:55:00|61.22|58.82|61.39|58.99|61.53|59.13|61.07|58.67|0
1649260800000|2022-04-06 16:00:00|61.36|58.96|61.61|59.21|61.61|59.21|61.18|58.78|0
1649261100000|2022-04-06 16:05:00|61.53|59.13|61.58|59.18|61.61|59.21|61.22|58.82|0
1649261400000|2022-04-06 16:10:00|62.24|59.84|60.57|58.17|62.24|59.84|59.93|57.53|0
1649261700000|2022-04-06 16:15:00|60.63|58.23|60.86|58.46|60.94|58.54|60.63|58.23|0
1649262000000|2022-04-06 16:20:00|60.91|58.51|60.96|58.56|61.3|58.9|60.85|58.45|0
1649262300000|2022-04-06 16:25:00|60.93|58.53|60.99|58.59|61.1|58.7|60.79|58.39|0
1649262600000|2022-04-06 16:30:00|61.01|58.61|60.62|58.22|61.16|58.76|60.59|58.19|0
1649262900000|2022-04-06 16:35:00|60.7|58.3|60.81|58.41|60.9|58.5|60.64|58.24|0
1649263200000|2022-04-06 16:40:00|60.84|58.44|60.7|58.3|60.87|58.47|60.53|58.13|0
1649263500000|2022-04-06 16:45:00|60.75|58.35|60.72|58.32|61.12|58.72|60.56|58.16|0
1649263800000|2022-04-06 16:50:00|60.7|58.3|60.69|58.29|61.03|58.63|60.69|58.29|0
1649264100000|2022-04-06 16:55:00|60.67|58.27|60.52|58.12|60.75|58.35|60.47|58.07|0
1649264400000|2022-04-06 17:00:00|60.58|58.18|60.83|58.43|60.94|58.54|60.49|58.09|0
1649264700000|2022-04-06 17:05:00|60.8|58.4|61.56|59.16|61.73|59.33|60.2|57.8|0
1649265000000|2022-04-06 17:10:00|61.55|59.15|61.42|59.02|61.68|59.28|61.36|58.96|0
1649265300000|2022-04-06 17:15:00|61.45|59.05|61.25|58.85|61.56|59.16|61.08|58.68|0
1649265600000|2022-04-06 17:20:00|61.3|58.9|60.74|58.34|61.39|58.99|60.74|58.34|0
1649265900000|2022-04-06 17:25:00|60.77|58.37|59.98|57.58|61.12|58.72|59.95|57.55|0
1649266200000|2022-04-06 17:30:00|59.92|57.52|59.62|57.22|60.09|57.69|59.42|57.02|0
1649266500000|2022-04-06 17:35:00|59.59|57.19|59.36|56.96|59.89|57.49|59.36|56.96|0
1649266800000|2022-04-06 17:40:00|59.39|56.99|58.92|56.52|59.47|57.07|58.76|56.36|0
1649267100000|2022-04-06 17:45:00|58.95|56.55|59.11|56.23|59.57|57.1|58.92|56.2|0
1649267400000|2022-04-06 17:50:00|59.12|56.24|58.81|55.93|59.21|56.33|57.98|55.1|0
1649267700000|2022-04-06 17:55:00|58.84|55.96|59.37|56.49|59.37|56.49|58.76|55.88|0
1649268000000|2022-04-06 18:00:00|59.32|56.44|56.81|53.93|60.04|57.16|55.73|52.85|0
1649268300000|2022-04-06 18:05:00|56.99|54.11|59.27|56.39|59.45|56.57|56.99|54.11|0
1649268600000|2022-04-06 18:10:00|59.36|56.48|61.1|58.22|61.18|58.3|59.01|56.13|0
1649268900000|2022-04-06 18:15:00|61.15|58.27|62.13|59.25|62.69|59.81|61.15|58.27|0
1649269200000|2022-04-06 18:20:00|62.19|59.31|61.67|58.79|62.26|59.38|61.3|58.42|0
1649269500000|2022-04-06 18:25:00|61.64|58.76|61.59|58.71|61.84|58.96|60.77|57.89|0
1649269800000|2022-04-06 18:30:00|61.39|58.51|58.73|56.33|61.5|58.62|58.45|56.05|0
1649270100000|2022-04-06 18:35:00|58.72|56.32|59.08|56.2|60.24|57.36|58.47|55.59|0
1649270400000|2022-04-06 18:40:00|59.16|56.28|58.58|55.7|59.49|56.61|58.43|55.55|0
1649270700000|2022-04-06 18:45:00|58.75|55.87|58.84|56.44|59.02|56.57|58.04|55.16|0
1649271000000|2022-04-06 18:50:00|58.53|56.13|56.53|54.13|58.88|56.48|56.39|53.99|0
1649271300000|2022-04-06 18:55:00|56.45|54.05|55.62|53.22|56.55|54.15|55.6|53.2|0
1649271600000|2022-04-06 19:00:00|55.57|53.17|54.83|52.43|56.55|54.15|54.24|51.84|0
1649271900000|2022-04-06 19:05:00|54.9|52.5|55.93|53.53|56.22|53.82|54.9|52.5|0
1649272200000|2022-04-06 19:10:00|55.75|53.35|55.59|53.19|56.09|53.69|55.26|52.86|0
1649272500000|2022-04-06 19:15:00|55.57|53.17|56.33|53.93|56.35|53.95|55.14|52.74|0
1649272800000|2022-04-06 19:20:00|56.41|54.01|57.71|55.31|57.77|55.37|55.66|53.26|0
1649273100000|2022-04-06 19:25:00|57.67|55.27|58.4|56|58.48|56.08|57.56|55.16|0
1649273400000|2022-04-06 19:30:00|58.46|56.06|58.67|56.27|58.79|56.39|57.88|55.48|0
1649273700000|2022-04-06 19:35:00|58.54|56.14|57.25|54.85|58.73|56.33|57.23|54.83|0
1649274000000|2022-04-06 19:40:00|57.36|54.96|57.2|54.8|57.79|55.39|57.01|54.61|0
1649274300000|2022-04-06 19:45:00|57.41|55.01|55.29|52.89|57.41|55.01|54.98|52.58|0
1649274600000|2022-04-06 19:50:00|55.03|52.63|56.3|53.9|56.33|53.93|54.93|52.53|0
1649274900000|2022-04-06 19:55:00|56.33|53.93|56.19|53.79|56.57|54.17|55.53|53.13|0
1649275200000|2022-04-06 20:00:00|56.43|54.03|56.38|53.98|56.76|54.36|56.38|53.98|0
1649275500000|2022-04-06 20:05:00|56.37|53.97|56.19|53.79|56.38|53.98|56.14|53.74|0
1649275800000|2022-04-06 20:10:00|56.2|53.8|56.46|54.06|56.46|54.06|56.11|53.71|0
1649276100000|2022-04-06 20:15:00|56.63|53.83|56.6|53.8|56.98|54.18|56.59|53.79|0
1649276400000|2022-04-06 20:20:00|56.63|53.83|56.71|53.91|56.76|53.96|56.57|53.77|0
1649276700000|2022-04-06 20:25:00|56.69|53.89|56.62|53.82|56.71|53.91|56.57|53.77|0
1649277000000|2022-04-06 20:30:00|56.6|53.8|56.65|53.85|56.65|53.85|56.57|53.77|0
1649277300000|2022-04-06 20:35:00|56.61|53.81|56.81|54.01|56.92|54.12|56.59|53.79|0
1649277600000|2022-04-06 20:40:00|56.79|53.99|56.86|54.06|56.86|54.06|56.75|53.95|0
1649277900000|2022-04-06 20:45:00|56.81|54.01|56.74|53.94|56.86|54.06|56.72|53.92|0
1649278200000|2022-04-06 20:50:00|56.75|53.95|56.94|54.14|56.94|54.14|56.75|53.95|0
1649278500000|2022-04-06 20:55:00|56.91|54.11|56.97|54.17|56.98|54.18|56.88|54.08|0
1649278800000|2022-04-06 21:00:00|56.98|54.18|56.92|54.12|56.98|54.18|56.89|54.09|0
1649279100000|2022-04-06 21:05:00|56.9|54.1|56.83|54.03|56.92|54.12|56.83|54.03|0
1649279400000|2022-04-06 21:10:00|56.84|54.04|56.84|54.04|56.87|54.07|56.82|54.02|0
1649279700000|2022-04-06 21:15:00|56.83|54.03|56.83|54.03|56.83|54.03|56.83|54.03|0
1649280000000|2022-04-06 21:20:00|56.82|54.02|56.82|54.02|56.84|54.04|56.82|54.02|0
1649280300000|2022-04-06 21:25:00|56.83|54.03|56.84|54.04|56.84|54.04|56.82|54.02|0
1649280600000|2022-04-06 21:30:00|56.85|54.05|56.91|54.11|56.94|54.14|56.85|54.05|0
1649280900000|2022-04-06 21:35:00|56.9|54.1|56.9|54.1|56.91|54.11|56.89|54.09|0
1649281200000|2022-04-06 21:40:00|56.88|54.08|56.88|54.08|56.88|54.08|56.88|54.08|0
1649281500000|2022-04-06 21:45:00|56.87|54.07|56.83|54.03|56.88|54.08|56.83|54.03|0
1649281800000|2022-04-06 21:50:00|56.87|54.07|56.86|54.06|56.87|54.07|56.85|54.05|0
1649282100000|2022-04-06 21:55:00|56.87|54.07|56.85|54.05|56.88|54.08|56.85|54.05|0
1649282400000|2022-04-06 22:00:00|56.92|54.12|56.59|53.79|56.92|54.12|56.59|53.79|0
1649282700000|2022-04-06 22:05:00|56.56|53.76|56.45|53.65|56.61|53.81|56.41|53.61|0
1649283000000|2022-04-06 22:10:00|56.42|53.62|56.42|53.62|56.48|53.68|56.4|53.6|0
1649283300000|2022-04-06 22:15:00|56.37|53.57|56.5|53.7|56.5|53.7|56.31|53.51|0
1649283600000|2022-04-06 22:20:00|56.47|53.67|56.5|53.7|56.53|53.73|56.45|53.65|0
1649283900000|2022-04-06 22:25:00|56.47|53.67|56.5|53.7|56.58|53.78|56.47|53.67|0
1649284200000|2022-04-06 22:30:00|56.44|53.64|56.28|53.48|56.44|53.64|56.28|53.48|0
1649284500000|2022-04-06 22:35:00|56.27|53.47|56.33|53.53|56.36|53.56|56.25|53.45|0
1649284800000|2022-04-06 22:40:00|56.32|53.52|56.3|53.5|56.52|53.72|56.28|53.48|0
1649285100000|2022-04-06 22:45:00|56.28|53.48|56.38|53.58|56.38|53.58|56.28|53.48|0
1649285400000|2022-04-06 22:50:00|56.41|53.61|56.51|53.71|56.59|53.79|56.38|53.58|0
1649285700000|2022-04-06 22:55:00|56.54|53.74|56.46|53.66|56.54|53.74|56.41|53.61|0
1649286000000|2022-04-06 23:00:00|56.43|53.63|56.62|53.82|56.62|53.82|56.38|53.58|0
1649286300000|2022-04-06 23:05:00|56.64|53.84|56.62|53.82|56.7|53.9|56.59|53.79|0
1649286600000|2022-04-06 23:10:00|56.61|53.81|56.64|53.84|56.7|53.9|56.57|53.77|0
1649286900000|2022-04-06 23:15:00|56.61|53.81|56.61|53.81|56.63|53.83|56.57|53.77|0
1649287200000|2022-04-06 23:20:00|56.63|53.83|56.56|53.76|56.63|53.83|56.5|53.7|0
1649287500000|2022-04-06 23:25:00|56.58|53.78|56.58|53.78|56.64|53.84|56.55|53.75|0
1649287800000|2022-04-06 23:30:00|56.59|53.79|56.9|54.1|56.98|54.18|56.55|53.75|0
1649288100000|2022-04-06 23:35:00|56.93|54.13|57.36|54.56|57.41|54.61|56.9|54.1|0
1649288400000|2022-04-06 23:40:00|57.35|54.55|57.34|54.54|57.44|54.64|57.28|54.48|0
1649288700000|2022-04-06 23:45:00|57.33|54.53|57.46|54.66|57.46|54.66|57.3|54.5|0
1649289000000|2022-04-06 23:50:00|57.49|54.69|57.67|54.87|57.79|54.99|57.44|54.64|0
1649289300000|2022-04-06 23:55:00|57.68|54.88|57.9|55.1|58.03|55.23|57.68|54.88|0
1649289600000|2022-04-07 00:00:00|57.98|55.18|57.76|54.96|58.23|55.43|57.68|54.88|0
1649289900000|2022-04-07 00:05:00|57.73|54.93|57.87|55.07|57.89|55.09|57.68|54.88|0
1649290200000|2022-04-07 00:10:00|57.92|55.12|57.92|55.12|57.97|55.17|57.67|54.87|0
1649290500000|2022-04-07 00:15:00|57.89|55.09|58.14|55.34|58.16|55.36|57.75|54.95|0
1649290800000|2022-04-07 00:20:00|58.16|55.36|58.08|55.28|58.16|55.36|57.94|55.14|0
1649291100000|2022-04-07 00:25:00|58.05|55.25|57.89|55.09|58.13|55.33|57.86|55.06|0
1649291400000|2022-04-07 00:30:00|57.86|55.06|58.02|55.22|58.1|55.3|57.86|55.06|0
1649291700000|2022-04-07 00:35:00|58.03|55.23|58.13|55.33|58.16|55.36|58.02|55.22|0
1649292000000|2022-04-07 00:40:00|58.1|55.3|57.82|55.02|58.1|55.3|57.77|54.97|0
1649292300000|2022-04-07 00:45:00|57.85|55.05|58.01|55.21|58.07|55.27|57.85|55.05|0
1649292600000|2022-04-07 00:50:00|57.95|55.15|57.96|55.16|58.04|55.24|57.88|55.08|0
1649292900000|2022-04-07 00:55:00|57.93|55.13|57.82|55.02|58.04|55.24|57.82|55.02|0
1649293200000|2022-04-07 01:00:00|57.79|54.99|57.95|55.15|58.04|55.24|57.79|54.99|0
1649293500000|2022-04-07 01:05:00|57.93|55.13|57.54|54.74|57.93|55.13|57.54|54.74|0
1649293800000|2022-04-07 01:10:00|57.51|54.71|57.59|54.79|57.7|54.9|57.46|54.66|0
1649294100000|2022-04-07 01:15:00|57.62|54.82|57.58|54.78|57.62|54.82|57.46|54.66|0
1649294400000|2022-04-07 01:20:00|57.57|54.77|57.7|54.9|57.73|54.93|57.51|54.71|0
1649294700000|2022-04-07 01:25:00|57.73|54.93|57.89|55.09|57.92|55.12|57.73|54.93|0
1649295000000|2022-04-07 01:30:00|57.92|55.12|57.71|54.91|58|55.2|57.68|54.88|0
1649295300000|2022-04-07 01:35:00|57.75|54.95|57.61|54.81|57.75|54.95|57.59|54.79|0
1649295600000|2022-04-07 01:40:00|57.58|54.78|57.12|54.32|57.58|54.78|57.12|54.32|0
1649295900000|2022-04-07 01:45:00|57.07|54.27|57.17|54.37|57.28|54.48|56.82|54.02|0
1649296200000|2022-04-07 01:50:00|57.15|54.35|57.23|54.43|57.31|54.51|57.12|54.32|0
1649296500000|2022-04-07 01:55:00|57.2|54.4|57.25|54.45|57.31|54.51|57.1|54.3|0
1649296800000|2022-04-07 02:00:00|57.28|54.48|57.41|54.61|57.44|54.64|57.2|54.4|0
1649297100000|2022-04-07 02:05:00|57.47|54.67|57.46|54.66|57.49|54.69|57.33|54.53|0
1649297400000|2022-04-07 02:10:00|57.44|54.64|57.38|54.58|57.49|54.69|57.33|54.53|0
1649297700000|2022-04-07 02:15:00|57.41|54.61|57.43|54.63|57.49|54.69|57.35|54.55|0
1649298000000|2022-04-07 02:20:00|57.46|54.66|57.43|54.63|57.49|54.69|57.4|54.6|0
1649298300000|2022-04-07 02:25:00|57.4|54.6|57.43|54.63|57.43|54.63|57.35|54.55|0
1649298600000|2022-04-07 02:30:00|57.4|54.6|57.35|54.55|57.4|54.6|57.18|54.38|0
1649298900000|2022-04-07 02:35:00|57.37|54.57|57.62|54.82|57.64|54.84|57.37|54.57|0
1649299200000|2022-04-07 02:40:00|57.64|54.84|57.64|54.84|57.7|54.9|57.61|54.81|0
1649299500000|2022-04-07 02:45:00|57.66|54.86|57.64|54.84|57.67|54.87|57.57|54.77|0
1649299800000|2022-04-07 02:50:00|57.61|54.81|57.57|54.77|57.61|54.81|57.48|54.68|0
1649300100000|2022-04-07 02:55:00|57.56|54.76|57.55|54.75|57.61|54.81|57.47|54.67|0
1649300400000|2022-04-07 03:00:00|57.54|54.74|57.58|54.78|57.58|54.78|57.47|54.67|0
1649300700000|2022-04-07 03:05:00|57.61|54.81|57.63|54.83|57.67|54.87|57.58|54.78|0
1649301000000|2022-04-07 03:10:00|57.66|54.86|57.63|54.83|57.69|54.89|57.6|54.8|0
1649301300000|2022-04-07 03:15:00|57.66|54.86|57.76|54.96|57.79|54.99|57.64|54.84|0
1649301600000|2022-04-07 03:20:00|57.74|54.94|57.74|54.94|57.74|54.94|57.68|54.88|0
1649301900000|2022-04-07 03:25:00|57.76|54.96|58.46|55.66|58.51|55.71|57.71|54.91|0
1649302200000|2022-04-07 03:30:00|58.44|55.64|58.48|55.68|58.54|55.74|58.4|55.6|0
1649302500000|2022-04-07 03:35:00|58.46|55.66|58.56|55.76|58.56|55.76|58.43|55.63|0
1649302800000|2022-04-07 03:40:00|58.59|55.79|58.67|55.87|58.67|55.87|58.56|55.76|0
1649303100000|2022-04-07 03:45:00|58.64|55.84|58.53|55.73|58.64|55.84|58.5|55.7|0
1649303400000|2022-04-07 03:50:00|58.5|55.7|58.67|55.87|58.67|55.87|58.5|55.7|0
1649303700000|2022-04-07 03:55:00|58.68|55.88|58.9|56.1|58.92|56.12|58.64|55.84|0
1649304000000|2022-04-07 04:00:00|58.89|56.09|58.8|56|58.97|56.17|58.78|55.98|0
1649304300000|2022-04-07 04:05:00|58.83|56.03|58.86|56.06|58.86|56.06|58.75|55.95|0
1649304600000|2022-04-07 04:10:00|58.88|56.08|58.94|56.14|58.98|56.18|58.86|56.06|0
1649304900000|2022-04-07 04:15:00|58.92|56.12|58.87|56.07|58.97|56.17|58.87|56.07|0
1649305200000|2022-04-07 04:20:00|58.88|56.08|58.99|56.19|58.99|56.19|58.85|56.05|0
1649305500000|2022-04-07 04:25:00|59.13|56.33|58.93|56.13|59.18|56.38|58.93|56.13|0
1649305800000|2022-04-07 04:30:00|58.92|56.12|58.74|55.94|58.92|56.12|58.65|55.85|0
1649306100000|2022-04-07 04:35:00|58.72|55.92|58.71|55.91|58.79|55.99|58.71|55.91|0
1649306400000|2022-04-07 04:40:00|58.76|55.96|59.24|56.44|59.35|56.55|58.73|55.93|0
1649306700000|2022-04-07 04:45:00|59.21|56.41|59.21|56.41|59.35|56.55|59.18|56.38|0
1649307000000|2022-04-07 04:50:00|59.18|56.38|59.32|56.52|59.35|56.55|59.15|56.35|0
1649307300000|2022-04-07 04:55:00|59.35|56.55|59.37|56.57|59.46|56.66|59.35|56.55|0
1649307600000|2022-04-07 05:00:00|59.4|56.6|59.43|56.63|59.51|56.71|59.21|56.41|0
1649307900000|2022-04-07 05:05:00|59.48|56.68|59.31|56.51|59.59|56.79|59.31|56.51|0
1649308200000|2022-04-07 05:10:00|59.29|56.49|59.28|56.48|59.48|56.68|59.23|56.43|0
1649308500000|2022-04-07 05:15:00|59.27|56.47|59.45|56.65|59.5|56.7|59.23|56.43|0
1649308800000|2022-04-07 05:20:00|59.42|56.62|59.56|56.76|59.59|56.79|59.39|56.59|0
1649309100000|2022-04-07 05:25:00|59.59|56.79|59.58|56.78|59.7|56.9|59.56|56.76|0
1649309400000|2022-04-07 05:30:00|59.61|56.81|59.47|56.67|59.64|56.84|59.36|56.56|0
1649309700000|2022-04-07 05:35:00|59.44|56.64|59.09|56.29|59.5|56.7|59.08|56.28|0
1649310000000|2022-04-07 05:40:00|59.11|56.31|59.22|56.42|59.22|56.42|59.02|56.22|0
1649310300000|2022-04-07 05:45:00|59.23|56.43|58.77|55.97|59.24|56.44|58.69|55.89|0
1649310600000|2022-04-07 05:50:00|58.8|56|58.6|55.8|58.88|56.08|58.58|55.78|0
1649310900000|2022-04-07 05:55:00|58.63|55.83|58.86|56.06|58.86|56.06|58.52|55.72|0
1649311200000|2022-04-07 06:00:00|58.88|56.08|58.82|56.02|59.07|56.27|58.63|55.83|0
1649311500000|2022-04-07 06:05:00|58.79|55.99|58.46|55.66|58.83|56.03|58.35|55.55|0
1649311800000|2022-04-07 06:10:00|58.51|55.71|57.74|54.94|58.51|55.71|57.74|54.94|0
1649312100000|2022-04-07 06:15:00|57.71|54.91|57.57|54.77|57.74|54.94|57.49|54.69|0
1649312400000|2022-04-07 06:20:00|57.56|54.76|57.35|54.55|57.67|54.87|57.3|54.5|0
1649312700000|2022-04-07 06:25:00|57.33|54.53|57.12|54.32|57.41|54.61|57.08|54.28|0
1649313000000|2022-04-07 06:30:00|57.14|54.34|57.27|54.47|57.41|54.61|56.97|54.17|0
1649313300000|2022-04-07 06:35:00|57.28|54.48|57.13|54.33|57.32|54.52|57.05|54.25|0
1649313600000|2022-04-07 06:40:00|57.12|54.32|56.7|53.9|57.13|54.33|56.7|53.9|0
1649313900000|2022-04-07 06:45:00|56.73|53.93|56.3|53.5|57.41|54.61|56.3|53.5|0
1649314200000|2022-04-07 06:50:00|56.33|53.53|56.91|54.11|57.02|54.22|56.33|53.53|0
1649314500000|2022-04-07 06:55:00|56.92|54.12|56.77|53.97|56.99|54.19|56.58|53.78|0
1649314800000|2022-04-07 07:00:00|56.74|53.94|56.74|53.94|57.01|54.21|56.42|53.62|0
1649315100000|2022-04-07 07:05:00|56.69|53.89|56.46|54.06|56.69|54.22|56.22|53.82|0
1649315400000|2022-04-07 07:10:00|56.47|54.07|56.08|53.68|56.47|54.07|55.87|53.47|0
1649315700000|2022-04-07 07:15:00|56.11|53.71|56.27|53.87|56.3|53.9|55.98|53.58|0
1649316000000|2022-04-07 07:20:00|56.26|53.86|55.74|53.34|56.38|53.98|55.68|53.28|0
1649316300000|2022-04-07 07:25:00|55.71|53.31|56.03|53.63|56.08|53.68|55.68|53.28|0
1649316600000|2022-04-07 07:30:00|56.13|53.73|56.18|53.78|56.53|54.13|56.13|53.73|0
1649316900000|2022-04-07 07:35:00|56.21|53.81|56.37|53.97|56.38|53.98|56.13|53.73|0
1649317200000|2022-04-07 07:40:00|56.34|53.94|56.55|54.15|56.58|54.18|56.3|53.9|0
1649317500000|2022-04-07 07:45:00|56.54|54.14|56.39|53.99|56.61|54.21|56.31|53.91|0
1649317800000|2022-04-07 07:50:00|56.42|54.02|56.34|53.94|56.44|54.04|56.18|53.78|0
1649318100000|2022-04-07 07:55:00|56.35|53.95|56.84|54.44|56.95|54.55|56.35|53.95|0
1649318400000|2022-04-07 08:00:00|56.82|54.42|56.92|54.52|57.09|54.69|56.76|54.36|0
1649318700000|2022-04-07 08:05:00|56.9|54.5|56.38|53.98|57.03|54.63|56.33|53.93|0
1649319000000|2022-04-07 08:10:00|56.37|53.97|56.8|54.4|56.89|54.49|56.3|53.9|0
1649319300000|2022-04-07 08:15:00|56.74|54.34|56.84|54.44|56.97|54.57|56.54|54.14|0
1649319600000|2022-04-07 08:20:00|56.81|54.41|56.63|54.23|56.81|54.41|56.46|54.06|0
1649319900000|2022-04-07 08:25:00|56.65|54.25|56.54|54.14|56.7|54.3|56.43|54.03|0
1649320200000|2022-04-07 08:30:00|56.56|54.16|56.58|54.18|56.63|54.23|56.34|53.94|0
1649320500000|2022-04-07 08:35:00|56.56|54.16|56.77|54.37|56.83|54.43|56.48|54.08|0
1649320800000|2022-04-07 08:40:00|56.76|54.36|56.42|54.02|56.84|54.44|56.38|53.98|0
1649321100000|2022-04-07 08:45:00|56.41|54.01|56.21|53.81|56.45|54.05|56.21|53.81|0
1649321400000|2022-04-07 08:50:00|56.18|53.78|55.89|53.49|56.21|53.81|55.86|53.46|0
1649321700000|2022-04-07 08:55:00|55.93|53.53|55.57|53.17|56.02|53.62|55.57|53.17|0
1649322000000|2022-04-07 09:00:00|55.59|53.19|55.83|53.43|55.83|53.43|55.57|53.17|0
1649322300000|2022-04-07 09:05:00|55.8|53.4|55.96|53.56|56.01|53.61|55.76|53.36|0
1649322600000|2022-04-07 09:10:00|55.93|53.53|55.91|53.51|56.04|53.64|55.89|53.49|0
1649322900000|2022-04-07 09:15:00|55.93|53.53|55.6|53.2|56.26|53.86|55.17|52.77|0
1649323200000|2022-04-07 09:20:00|55.59|53.19|55.55|53.15|55.65|53.25|55.28|52.88|0
1649323500000|2022-04-07 09:25:00|55.56|53.16|55.52|53.12|55.68|53.28|55.49|53.09|0
1649323800000|2022-04-07 09:30:00|55.54|53.14|55.52|53.12|55.6|53.2|55.41|53.01|0
1649324100000|2022-04-07 09:35:00|55.5|53.1|55.3|52.9|55.57|53.17|55.29|52.89|0
1649324400000|2022-04-07 09:40:00|55.28|52.88|55.22|52.82|55.38|52.98|55.09|52.69|0
1649324700000|2022-04-07 09:45:00|55.3|52.9|55.26|52.86|55.41|53.01|55.22|52.82|0
1649325000000|2022-04-07 09:50:00|55.25|52.85|55.17|52.77|55.38|52.98|55.14|52.74|0
1649325300000|2022-04-07 09:55:00|55.15|52.75|54.98|52.58|55.24|52.84|54.88|52.48|0
1649325600000|2022-04-07 10:00:00|55.03|52.63|54.98|52.58|55.03|52.63|54.87|52.47|0
1649325900000|2022-04-07 10:05:00|54.95|52.55|54.95|52.55|55|52.6|54.9|52.5|0
1649326200000|2022-04-07 10:10:00|54.98|52.58|54.95|52.55|55.03|52.63|54.95|52.55|0
1649326500000|2022-04-07 10:15:00|54.96|52.56|55|52.6|55.03|52.63|54.82|52.42|0
1649326800000|2022-04-07 10:20:00|54.97|52.57|54.89|52.49|55|52.6|54.84|52.44|0
1649327100000|2022-04-07 10:25:00|54.88|52.48|54.48|52.08|55|52.6|54.48|52.08|0
1649327400000|2022-04-07 10:30:00|54.51|52.11|54.58|52.18|54.64|52.24|54.51|52.11|0
1649327700000|2022-04-07 10:35:00|54.64|52.24|54.48|52.08|54.65|52.25|54.37|51.97|0
1649328000000|2022-04-07 10:40:00|54.5|52.1|54.71|52.31|54.71|52.31|54.5|52.1|0
1649328300000|2022-04-07 10:45:00|54.68|52.28|54.58|52.18|54.72|52.32|54.55|52.15|0
1649328600000|2022-04-07 10:50:00|54.55|52.15|54.65|52.25|54.68|52.28|54.52|52.12|0
1649328900000|2022-04-07 10:55:00|54.68|52.28|54.78|52.38|54.84|52.44|54.68|52.28|0
1649329200000|2022-04-07 11:00:00|54.81|52.41|55.04|52.64|55.12|52.72|54.7|52.3|0
1649329500000|2022-04-07 11:05:00|55.03|52.63|54.62|52.22|55.07|52.67|53.61|51.21|0
1649329800000|2022-04-07 11:10:00|54.7|52.3|54.28|51.88|54.86|52.46|54.15|51.75|0
1649330100000|2022-04-07 11:15:00|54.31|51.91|54.74|52.34|54.74|52.34|54.28|51.88|0
1649330400000|2022-04-07 11:20:00|54.72|52.32|55.06|52.66|55.06|52.66|54.7|52.3|0
1649330700000|2022-04-07 11:25:00|55.08|52.68|55.19|52.79|55.25|52.85|55.01|52.61|0
1649331000000|2022-04-07 11:30:00|55.21|52.81|55.27|52.87|55.45|53.05|54.82|52.42|0
1649331300000|2022-04-07 11:35:00|55.3|52.9|55.37|52.97|55.45|53.05|55.14|52.74|0
1649331600000|2022-04-07 11:40:00|55.35|52.95|55.04|52.64|55.45|53.05|54.98|52.58|0
1649331900000|2022-04-07 11:45:00|55.07|52.67|55.15|52.75|55.24|52.84|54.92|52.52|0
1649332200000|2022-04-07 11:50:00|55.17|52.77|55.2|52.8|55.33|52.93|55.07|52.67|0
1649332500000|2022-04-07 11:55:00|55.17|52.77|54.96|52.56|55.22|52.82|54.91|52.51|0
1649332800000|2022-04-07 12:00:00|54.93|52.53|55.56|53.16|55.56|53.16|54.88|52.48|0
1649333100000|2022-04-07 12:05:00|55.51|53.11|55.52|53.12|55.69|53.29|55.43|53.03|0
1649333400000|2022-04-07 12:10:00|55.53|53.13|56.11|53.71|56.12|53.72|55.36|52.96|0
1649333700000|2022-04-07 12:15:00|56.09|53.69|55.95|53.55|56.36|53.96|55.95|53.55|0
1649334000000|2022-04-07 12:20:00|55.98|53.58|56.11|53.71|56.17|53.77|55.87|53.47|0
1649334300000|2022-04-07 12:25:00|56.14|53.74|56.43|54.03|56.59|54.19|55.88|53.48|0
1649334600000|2022-04-07 12:30:00|56.45|54.05|56.16|53.76|56.59|54.19|56.14|53.74|0
1649334900000|2022-04-07 12:35:00|56.14|53.74|56.21|53.81|56.34|53.94|56.1|53.7|0
1649335200000|2022-04-07 12:40:00|56.22|53.82|56.39|53.99|56.39|53.99|56.1|53.7|0
1649335500000|2022-04-07 12:45:00|56.42|54.02|56.42|54.02|56.5|54.1|56.21|53.81|0
1649335800000|2022-04-07 12:50:00|56.45|54.05|56.9|54.5|56.96|54.56|56.31|53.91|0
1649336100000|2022-04-07 12:55:00|56.87|54.47|56.9|54.5|57.06|54.66|56.78|54.38|0
1649336400000|2022-04-07 13:00:00|56.82|54.42|57.47|55.07|57.47|55.07|56.71|54.31|0
1649336700000|2022-04-07 13:05:00|57.44|55.04|57.44|55.04|57.55|55.15|57.36|54.96|0
1649337000000|2022-04-07 13:10:00|57.47|55.07|57.34|54.94|57.47|55.07|57.27|54.87|0
1649337300000|2022-04-07 13:15:00|57.36|54.96|56.96|54.56|57.49|55.09|56.95|54.55|0
1649337600000|2022-04-07 13:20:00|56.95|54.55|57.08|54.68|57.16|54.76|56.95|54.55|0
1649337900000|2022-04-07 13:25:00|57.11|54.71|57.27|54.87|57.4|55|57.08|54.68|0
1649338200000|2022-04-07 13:30:00|57.35|54.95|56.47|54.07|57.59|55.19|56.47|54.07|0
1649338500000|2022-04-07 13:35:00|56.45|54.05|55.71|53.31|56.75|54.35|55.63|53.23|0
1649338800000|2022-04-07 13:40:00|55.57|53.17|56.37|53.97|56.37|53.97|55.12|52.72|0
1649339100000|2022-04-07 13:45:00|56.29|53.89|56.96|54.56|57.1|54.7|55.98|53.58|0
1649339400000|2022-04-07 13:50:00|56.91|54.51|55.91|53.51|57.02|54.62|55.7|53.3|0
1649339700000|2022-04-07 13:55:00|55.89|53.49|55.84|53.44|56.13|53.73|55.75|53.35|0
1649340000000|2022-04-07 14:00:00|55.78|53.38|56.34|53.94|56.39|53.99|55.04|52.64|0
1649340300000|2022-04-07 14:05:00|56.31|53.91|57.54|55.14|57.81|55.41|56.15|53.75|0
1649340600000|2022-04-07 14:10:00|57.51|55.11|57.08|54.68|57.87|55.47|56.92|54.52|0
1649340900000|2022-04-07 14:15:00|57.19|54.79|58.65|56.25|58.74|56.34|57.1|54.7|0
1649341200000|2022-04-07 14:20:00|58.68|56.28|58.84|56.44|59.26|56.86|58.68|56.28|0
1649341500000|2022-04-07 14:25:00|58.79|56.39|59.19|56.79|59.26|56.86|58.57|56.17|0
1649341800000|2022-04-07 14:30:00|59.2|56.8|58.54|56.14|59.2|56.8|58.43|56.03|0
1649342100000|2022-04-07 14:35:00|58.43|56.03|59.2|56.8|59.2|56.8|58.1|55.7|0
1649342400000|2022-04-07 14:40:00|59.17|56.77|60.17|57.77|60.4|58|59.17|56.77|0
1649342700000|2022-04-07 14:45:00|60.12|57.72|61.42|59.02|61.48|59.08|59.06|56.66|0
1649343000000|2022-04-07 14:50:00|61.36|58.96|58.79|56.39|61.36|58.96|58.67|56.27|0
1649343300000|2022-04-07 14:55:00|58.72|56.32|58.64|56.24|58.86|56.46|58.39|55.99|0
1649343600000|2022-04-07 15:00:00|58.72|56.32|58.22|55.82|58.72|56.32|57.75|55.35|0
1649343900000|2022-04-07 15:05:00|58.3|55.9|58.95|56.55|59.45|57.05|58.25|55.85|0
1649344200000|2022-04-07 15:10:00|59|56.6|58.97|56.57|59.36|56.96|58.83|56.43|0
1649344500000|2022-04-07 15:15:00|59.03|56.63|59.14|56.74|59.42|57.02|59.03|56.63|0
1649344800000|2022-04-07 15:20:00|59.21|56.81|58.83|56.43|59.22|56.82|58.64|56.24|0
1649345100000|2022-04-07 15:25:00|58.77|56.37|59.55|57.15|59.83|57.43|58.52|56.12|0
1649345400000|2022-04-07 15:30:00|59.5|57.1|60.35|57.95|60.55|58.15|59.07|56.67|0
1649345700000|2022-04-07 15:35:00|60.29|57.89|59.66|57.26|60.38|57.98|59.53|57.13|0
1649346000000|2022-04-07 15:40:00|59.64|57.24|59.9|57.5|59.95|57.55|59.48|57.08|0
1649346300000|2022-04-07 15:45:00|59.92|57.52|59.89|57.49|59.95|57.55|59.28|56.88|0
1649346600000|2022-04-07 15:50:00|59.95|57.55|60.46|58.06|60.49|58.09|59.78|57.38|0
1649346900000|2022-04-07 15:55:00|60.4|58|59.92|57.52|60.46|58.06|59.83|57.43|0
1649347200000|2022-04-07 16:00:00|59.97|57.57|60.08|57.68|60.11|57.71|59.69|57.29|0
1649347500000|2022-04-07 16:05:00|60.06|57.66|59.58|57.18|60.06|57.66|59.47|57.07|0
1649347800000|2022-04-07 16:10:00|59.52|57.12|59.43|57.03|59.72|57.32|59.05|56.65|0
1649348100000|2022-04-07 16:15:00|59.41|57.01|59.77|57.37|59.88|57.48|59.38|56.98|0
1649348400000|2022-04-07 16:20:00|59.83|57.43|59.6|57.2|59.91|57.51|59.26|56.86|0
1649348700000|2022-04-07 16:25:00|59.63|57.23|59.96|57.56|60.16|57.76|59.46|57.06|0
1649349000000|2022-04-07 16:30:00|59.99|57.59|60.02|57.62|60.16|57.76|59.74|57.34|0
1649349300000|2022-04-07 16:35:00|60.04|57.64|60.1|57.7|60.16|57.76|59.71|57.31|0
1649349600000|2022-04-07 16:40:00|60.16|57.76|60.27|57.87|60.3|57.9|59.9|57.5|0
1649349900000|2022-04-07 16:45:00|60.24|57.84|60.78|58.38|60.78|58.38|59.98|57.58|0
1649350200000|2022-04-07 16:50:00|60.8|58.4|60.35|57.95|60.8|58.4|60.07|57.67|0
1649350500000|2022-04-07 16:55:00|60.32|57.92|60.03|57.63|60.4|58|59.95|57.55|0
1649350800000|2022-04-07 17:00:00|60.01|57.61|59.42|57.02|60.15|57.75|59.22|56.82|0
1649351100000|2022-04-07 17:05:00|59.39|56.99|59.08|56.68|59.58|57.18|59.08|56.68|0
1649351400000|2022-04-07 17:10:00|59.13|56.73|58.36|55.96|59.16|56.76|57.95|55.55|0
1649351700000|2022-04-07 17:15:00|58.39|55.99|57.7|55.3|58.79|56.39|57.7|55.3|0
1649352000000|2022-04-07 17:20:00|57.67|55.27|57.75|55.35|57.75|55.35|57.29|54.89|0
1649352300000|2022-04-07 17:25:00|57.72|55.32|57.21|54.81|57.74|55.34|56.99|54.59|0
1649352600000|2022-04-07 17:30:00|57.15|54.75|57.45|55.05|57.5|55.1|56.96|54.56|0
1649352900000|2022-04-07 17:35:00|57.42|55.02|57.69|55.29|57.69|55.29|57.15|54.75|0
1649353200000|2022-04-07 17:40:00|57.55|55.15|57.63|55.23|57.69|55.29|57.34|54.94|0
1649353500000|2022-04-07 17:45:00|57.66|55.26|57.77|55.37|57.82|55.42|57.2|54.8|0
1649353800000|2022-04-07 17:50:00|57.73|55.33|57.6|55.2|57.88|55.48|57.44|55.04|0
1649354100000|2022-04-07 17:55:00|57.69|55.29|56.12|53.72|57.69|55.29|56.02|53.62|0
1649354400000|2022-04-07 18:00:00|56.2|53.8|56.1|53.7|56.31|53.91|55.75|53.35|0
1649354700000|2022-04-07 18:05:00|56.15|53.75|55.96|53.56|56.6|54.2|55.95|53.55|0
1649355000000|2022-04-07 18:10:00|56.07|53.67|56.09|53.69|56.28|53.88|55.8|53.4|0
1649355300000|2022-04-07 18:15:00|56.1|53.7|56.73|54.33|56.78|54.38|56.01|53.61|0
1649355600000|2022-04-07 18:20:00|56.7|54.3|56.3|53.9|56.73|54.33|56.3|53.9|0
1649355900000|2022-04-07 18:25:00|56.27|53.87|56.4|54|56.48|54.08|55.4|53|0
1649356200000|2022-04-07 18:30:00|56.54|54.14|56.4|54|56.62|54.22|56.24|53.84|0
1649356500000|2022-04-07 18:35:00|56.35|53.95|56.16|53.76|56.7|54.3|56.11|53.71|0
1649356800000|2022-04-07 18:40:00|56.24|53.84|55.95|53.55|56.51|54.11|55.83|53.43|0
1649357100000|2022-04-07 18:45:00|55.92|53.52|55.52|53.12|56.21|53.81|55.29|52.89|0
1649357400000|2022-04-07 18:50:00|55.63|53.23|55.1|52.7|55.71|53.31|54.97|52.57|0
1649357700000|2022-04-07 18:55:00|55.05|52.65|54.22|51.82|55.05|52.65|54.14|51.74|0
1649358000000|2022-04-07 19:00:00|54.43|52.03|54.56|52.16|56.14|53.74|53.63|51.23|0
1649358300000|2022-04-07 19:05:00|54.59|52.19|54.28|51.88|54.77|52.37|54.2|51.8|0
1649358600000|2022-04-07 19:10:00|54.25|51.85|53.92|51.52|54.43|52.03|53.92|51.52|0
1649358900000|2022-04-07 19:15:00|53.97|51.57|54.38|51.98|54.45|52.05|53.74|51.34|0
1649359200000|2022-04-07 19:20:00|54.4|52|54.84|52.44|55.05|52.65|54.4|52|0
1649359500000|2022-04-07 19:25:00|54.79|52.39|54.99|52.59|55.12|52.72|54.56|52.16|0
1649359800000|2022-04-07 19:30:00|54.94|52.54|54.19|51.79|55.1|52.7|54.19|51.79|0
1649360100000|2022-04-07 19:35:00|54.22|51.82|54.11|51.71|54.45|52.05|54.11|51.71|0
1649360400000|2022-04-07 19:40:00|54.06|51.66|52.84|50.44|54.42|52.02|52.82|50.42|0
1649360700000|2022-04-07 19:45:00|52.89|50.49|53.28|50.88|53.5|51.1|52.54|50.14|0
1649361000000|2022-04-07 19:50:00|53.3|50.9|53.96|51.56|54.11|51.71|53.22|50.82|0
1649361300000|2022-04-07 19:55:00|54.06|51.66|54.5|52.1|54.71|52.31|54.06|51.66|0
1649361600000|2022-04-07 20:00:00|54.45|52.05|54.5|52.1|54.63|52.23|54.26|51.86|0
1649361900000|2022-04-07 20:05:00|54.44|52.04|54.42|52.02|54.55|52.15|54.34|51.94|0
1649362200000|2022-04-07 20:10:00|54.39|51.99|54.41|52.01|54.42|52.02|54.18|51.78|0
1649362500000|2022-04-07 20:15:00|54.54|51.74|54.72|51.92|54.75|51.95|54.46|51.66|0
1649362800000|2022-04-07 20:20:00|54.74|51.94|55.03|52.23|55.05|52.25|54.74|51.94|0
1649363100000|2022-04-07 20:25:00|55|52.2|55.05|52.25|55.18|52.38|54.97|52.17|0
1649363400000|2022-04-07 20:30:00|55.08|52.28|54.96|52.16|55.13|52.33|54.94|52.14|0
1649363700000|2022-04-07 20:35:00|54.97|52.17|54.84|52.04|54.99|52.19|54.84|52.04|0
1649364000000|2022-04-07 20:40:00|54.83|52.03|54.91|52.11|54.94|52.14|54.81|52.01|0
1649364300000|2022-04-07 20:45:00|54.86|52.06|54.81|52.01|54.95|52.15|54.81|52.01|0
1649364600000|2022-04-07 20:50:00|54.78|51.98|54.62|51.82|54.78|51.98|54.6|51.8|0
1649364900000|2022-04-07 20:55:00|54.65|51.85|54.82|52.02|54.84|52.04|54.62|51.82|0
1649365200000|2022-04-07 21:00:00|54.76|51.96|54.77|51.97|54.8|52|54.73|51.93|0
1649365500000|2022-04-07 21:05:00|54.75|51.95|54.81|52.01|54.81|52.01|54.73|51.93|0
1649365800000|2022-04-07 21:10:00|54.82|52.02|54.83|52.03|54.86|52.06|54.81|52.01|0
1649366100000|2022-04-07 21:15:00|54.84|52.04|54.89|52.09|54.9|52.1|54.83|52.03|0
1649366400000|2022-04-07 21:20:00|54.88|52.08|54.88|52.08|54.89|52.09|54.84|52.04|0
1649366700000|2022-04-07 21:25:00|54.89|52.09|54.84|52.04|54.89|52.09|54.76|51.96|0
1649367000000|2022-04-07 21:30:00|54.81|52.01|54.8|52|54.81|52.01|54.8|52|0
1649367300000|2022-04-07 21:35:00|54.78|51.98|54.79|51.99|54.81|52.01|54.76|51.96|0
1649367600000|2022-04-07 21:40:00|54.78|51.98|54.76|51.96|54.8|52|54.76|51.96|0
1649367900000|2022-04-07 21:45:00|54.77|51.97|54.75|51.95|54.77|51.97|54.73|51.93|0
1649368200000|2022-04-07 21:50:00|54.76|51.96|54.76|51.96|54.76|51.96|54.75|51.95|0
1649368500000|2022-04-07 21:55:00|54.78|51.98|54.8|52|54.8|52|54.72|51.92|0
1649368800000|2022-04-07 22:00:00|54.77|51.97|54.57|51.77|54.82|52.02|54.57|51.77|0
1649369100000|2022-04-07 22:05:00|54.6|51.8|54.62|51.82|54.7|51.9|54.59|51.79|0
1649369400000|2022-04-07 22:10:00|54.6|51.8|54.49|51.69|54.65|51.85|54.44|51.64|0
1649369700000|2022-04-07 22:15:00|54.48|51.68|54.57|51.77|54.57|51.77|54.46|51.66|0
1649370000000|2022-04-07 22:20:00|54.54|51.74|54.54|51.74|54.57|51.77|54.49|51.69|0
1649370300000|2022-04-07 22:25:00|54.56|51.76|54.64|51.84|54.64|51.84|54.56|51.76|0
1649370600000|2022-04-07 22:30:00|54.61|51.81|54.66|51.86|54.67|51.87|54.59|51.79|0
1649370900000|2022-04-07 22:35:00|54.64|51.84|54.64|51.84|54.66|51.86|54.61|51.81|0
1649371200000|2022-04-07 22:40:00|54.58|51.78|54.58|51.78|54.61|51.81|54.58|51.78|0
1649371500000|2022-04-07 22:45:00|54.63|51.83|54.63|51.83|54.66|51.86|54.58|51.78|0
1649371800000|2022-04-07 22:50:00|54.66|51.86|54.71|51.91|54.74|51.94|54.66|51.86|0
1649372100000|2022-04-07 22:55:00|54.72|51.92|54.6|51.8|54.72|51.92|54.6|51.8|0
1649372400000|2022-04-07 23:00:00|54.65|51.85|54.7|51.9|54.73|51.93|54.58|51.78|0
1649372700000|2022-04-07 23:05:00|54.69|51.89|54.65|51.85|54.69|51.89|54.63|51.83|0
1649373000000|2022-04-07 23:10:00|54.64|51.84|54.36|51.56|54.68|51.88|54.36|51.56|0
1649373300000|2022-04-07 23:15:00|54.38|51.58|54.49|51.69|54.51|51.71|54.36|51.56|0
1649373600000|2022-04-07 23:20:00|54.48|51.68|54.41|51.61|54.49|51.69|54.39|51.59|0
1649373900000|2022-04-07 23:25:00|54.39|51.59|54.31|51.51|54.41|51.61|54.23|51.43|0
1649374200000|2022-04-07 23:30:00|54.28|51.48|54.36|51.56|54.4|51.6|54.28|51.48|0
1649374500000|2022-04-07 23:35:00|54.33|51.53|54.28|51.48|54.38|51.58|54.28|51.48|0
1649374800000|2022-04-07 23:40:00|54.29|51.49|54.22|51.42|54.29|51.49|54.15|51.35|0
1649375100000|2022-04-07 23:45:00|54.24|51.44|54.12|51.32|54.3|51.5|54.12|51.32|0
1649375400000|2022-04-07 23:50:00|54.15|51.35|54.02|51.22|54.15|51.35|53.96|51.16|0
1649375700000|2022-04-07 23:55:00|53.99|51.19|54.07|51.27|54.07|51.27|53.91|51.11|0
1649376000000|2022-04-08 00:00:00|54.09|51.29|54.01|51.21|54.3|51.5|53.99|51.19|0
1649376300000|2022-04-08 00:05:00|54.04|51.24|54.06|51.26|54.11|51.31|53.96|51.16|0
1649376600000|2022-04-08 00:10:00|54.09|51.29|54.16|51.36|54.19|51.39|54.03|51.23|0
1649376900000|2022-04-08 00:15:00|54.19|51.39|54.52|51.72|54.55|51.75|54.19|51.39|0
1649377200000|2022-04-08 00:20:00|54.57|51.77|54.6|51.8|54.68|51.88|54.37|51.57|0
1649377500000|2022-04-08 00:25:00|54.62|51.82|55.04|52.24|55.09|52.29|54.52|51.72|0
1649377800000|2022-04-08 00:30:00|55.09|52.29|55.09|52.29|55.09|52.29|54.93|52.13|0
1649378100000|2022-04-08 00:35:00|55.06|52.26|54.93|52.13|55.09|52.29|54.9|52.1|0
1649378400000|2022-04-08 00:40:00|54.95|52.15|54.95|52.15|54.98|52.18|54.9|52.1|0
1649378700000|2022-04-08 00:45:00|54.93|52.13|54.95|52.15|55.03|52.23|54.85|52.05|0
1649379000000|2022-04-08 00:50:00|54.92|52.12|54.88|52.08|54.95|52.15|54.84|52.04|0
1649379300000|2022-04-08 00:55:00|54.87|52.07|54.74|51.94|54.97|52.17|54.74|51.94|0
1649379600000|2022-04-08 01:00:00|54.71|51.91|54.71|51.91|54.79|51.99|54.66|51.86|0
1649379900000|2022-04-08 01:05:00|54.68|51.88|54.79|51.99|54.79|51.99|54.63|51.83|0
1649380200000|2022-04-08 01:10:00|54.76|51.96|54.89|52.09|54.92|52.12|54.76|51.96|0
1649380500000|2022-04-08 01:15:00|54.9|52.1|54.96|52.16|55.04|52.24|54.81|52.01|0
1649380800000|2022-04-08 01:20:00|54.95|52.15|55.07|52.27|55.07|52.27|54.86|52.06|0
1649381100000|2022-04-08 01:25:00|55.02|52.22|55.01|52.21|55.07|52.27|54.96|52.16|0
1649381400000|2022-04-08 01:30:00|54.99|52.19|55.01|52.21|55.04|52.24|54.96|52.16|0
1649381700000|2022-04-08 01:35:00|54.99|52.19|54.98|52.18|55.06|52.26|54.96|52.16|0
1649382000000|2022-04-08 01:40:00|54.96|52.16|54.77|51.97|54.98|52.18|54.75|51.95|0
1649382300000|2022-04-08 01:45:00|54.75|51.95|54.8|52|54.8|52|54.75|51.95|0
1649382600000|2022-04-08 01:50:00|54.77|51.97|55.06|52.26|55.06|52.26|54.77|51.97|0
1649382900000|2022-04-08 01:55:00|55.03|52.23|55.03|52.23|55.06|52.26|54.98|52.18|0
1649383200000|2022-04-08 02:00:00|55.04|52.24|54.9|52.1|55.05|52.25|54.87|52.07|0
1649383500000|2022-04-08 02:05:00|54.91|52.11|54.95|52.15|54.97|52.17|54.84|52.04|0
1649383800000|2022-04-08 02:10:00|54.96|52.16|54.92|52.12|55|52.2|54.89|52.09|0
1649384100000|2022-04-08 02:15:00|54.91|52.11|54.94|52.14|55.05|52.25|54.81|52.01|0
1649384400000|2022-04-08 02:20:00|54.92|52.12|54.89|52.09|54.94|52.14|54.84|52.04|0
1649384700000|2022-04-08 02:25:00|54.91|52.11|54.78|51.98|54.91|52.11|54.78|51.98|0
1649385000000|2022-04-08 02:30:00|54.77|51.97|54.65|51.85|54.81|52.01|54.62|51.82|0
1649385300000|2022-04-08 02:35:00|54.68|51.88|54.67|51.87|54.71|51.91|54.65|51.85|0
1649385600000|2022-04-08 02:40:00|54.66|51.86|54.47|51.67|54.7|51.9|54.47|51.67|0
1649385900000|2022-04-08 02:45:00|54.41|51.61|54.36|51.56|54.47|51.67|54.26|51.46|0
1649386200000|2022-04-08 02:50:00|54.34|51.54|54.36|51.56|54.39|51.59|54.31|51.51|0
1649386500000|2022-04-08 02:55:00|54.38|51.58|54.31|51.51|54.38|51.58|54.28|51.48|0
1649386800000|2022-04-08 03:00:00|54.28|51.48|54.48|51.68|54.51|51.71|54.23|51.43|0
1649387100000|2022-04-08 03:05:00|54.51|51.71|54.4|51.6|54.54|51.74|54.4|51.6|0
1649387400000|2022-04-08 03:10:00|54.43|51.63|54.33|51.53|54.44|51.64|54.25|51.45|0
1649387700000|2022-04-08 03:15:00|54.35|51.55|54.35|51.55|54.38|51.58|54.27|51.47|0
1649388000000|2022-04-08 03:20:00|54.38|51.58|54.3|51.5|54.38|51.58|54.22|51.42|0
1649388300000|2022-04-08 03:25:00|54.32|51.52|54.42|51.62|54.44|51.64|54.32|51.52|0
1649388600000|2022-04-08 03:30:00|54.41|51.61|54.55|51.75|54.71|51.91|54.37|51.57|0
1649388900000|2022-04-08 03:35:00|54.58|51.78|54.52|51.72|54.58|51.78|54.5|51.7|0
1649389200000|2022-04-08 03:40:00|54.54|51.74|54.44|51.64|54.55|51.75|54.43|51.63|0
1649389500000|2022-04-08 03:45:00|54.47|51.67|54.54|51.74|54.54|51.74|54.42|51.62|0
1649389800000|2022-04-08 03:50:00|54.52|51.72|54.7|51.9|54.72|51.92|54.52|51.72|0
1649390100000|2022-04-08 03:55:00|54.67|51.87|54.59|51.79|54.75|51.95|54.59|51.79|0
1649390400000|2022-04-08 04:00:00|54.57|51.77|54.75|51.95|54.75|51.95|54.54|51.74|0
1649390700000|2022-04-08 04:05:00|54.72|51.92|54.74|51.94|54.75|51.95|54.67|51.87|0
1649391000000|2022-04-08 04:10:00|54.73|51.93|54.72|51.92|54.73|51.93|54.64|51.84|0
1649391300000|2022-04-08 04:15:00|54.7|51.9|54.82|52.02|54.82|52.02|54.69|51.89|0
1649391600000|2022-04-08 04:20:00|54.79|51.99|54.79|51.99|54.87|52.07|54.79|51.99|0
1649391900000|2022-04-08 04:25:00|54.82|52.02|54.71|51.91|54.82|52.02|54.69|51.89|0
1649392200000|2022-04-08 04:30:00|54.68|51.88|54.73|51.93|54.76|51.96|54.68|51.88|0
1649392500000|2022-04-08 04:35:00|54.71|51.91|54.66|51.86|54.71|51.91|54.6|51.8|0
1649392800000|2022-04-08 04:40:00|54.63|51.83|54.74|51.94|54.76|51.96|54.58|51.78|0
1649393100000|2022-04-08 04:45:00|54.76|51.96|54.86|52.06|54.86|52.06|54.76|51.96|0
1649393400000|2022-04-08 04:50:00|54.83|52.03|54.96|52.16|54.96|52.16|54.83|52.03|0
1649393700000|2022-04-08 04:55:00|54.94|52.14|54.8|52|54.96|52.16|54.8|52|0
1649394000000|2022-04-08 05:00:00|54.83|52.03|54.83|52.03|54.85|52.05|54.7|51.9|0
1649394300000|2022-04-08 05:05:00|54.85|52.05|54.8|52|54.96|52.16|54.8|52|0
1649394600000|2022-04-08 05:10:00|54.83|52.03|54.54|51.74|54.88|52.08|54.54|51.74|0
1649394900000|2022-04-08 05:15:00|54.51|51.71|54.3|51.5|54.56|51.76|54.29|51.49|0
1649395200000|2022-04-08 05:20:00|54.28|51.48|54.3|51.5|54.38|51.58|54.2|51.4|0
1649395500000|2022-04-08 05:25:00|54.33|51.53|54.35|51.55|54.43|51.63|54.28|51.48|0
1649395800000|2022-04-08 05:30:00|54.38|51.58|54.35|51.55|54.43|51.63|54.33|51.53|0
1649396100000|2022-04-08 05:35:00|54.36|51.56|54.4|51.6|54.45|51.65|54.35|51.55|0
1649396400000|2022-04-08 05:40:00|54.43|51.63|54.37|51.57|54.48|51.68|54.37|51.57|0
1649396700000|2022-04-08 05:45:00|54.35|51.55|54.25|51.45|54.37|51.57|54.24|51.44|0
1649397000000|2022-04-08 05:50:00|54.27|51.47|54.11|51.31|54.31|51.51|54.03|51.23|0
1649397300000|2022-04-08 05:55:00|54.12|51.32|54.03|51.23|54.14|51.34|53.93|51.13|0
1649397600000|2022-04-08 06:00:00|54.01|51.21|54.13|51.33|54.18|51.38|53.85|51.05|0
1649397900000|2022-04-08 06:05:00|54.12|51.32|53.7|50.9|54.13|51.33|53.7|50.9|0
1649398200000|2022-04-08 06:10:00|53.72|50.92|53.92|51.12|54.03|51.23|53.72|50.92|0
1649398500000|2022-04-08 06:15:00|53.95|51.15|53.85|51.05|53.97|51.17|53.69|50.89|0
1649398800000|2022-04-08 06:20:00|53.87|51.07|53.04|50.24|55.89|53.09|53.04|50.24|0
1649399100000|2022-04-08 06:25:00|53.07|50.27|53.26|50.46|53.35|50.55|52.82|50.02|0
1649399400000|2022-04-08 06:30:00|53.23|50.43|53.05|50.25|53.23|50.43|53.03|50.23|0
1649399700000|2022-04-08 06:35:00|53.08|50.28|53.18|50.38|53.23|50.43|52.93|50.13|0
1649400000000|2022-04-08 06:40:00|53.2|50.4|53.18|50.38|53.42|50.62|53.16|50.36|0
1649400300000|2022-04-08 06:45:00|53.2|50.4|53.1|50.3|53.28|50.48|53.05|50.25|0
1649400600000|2022-04-08 06:50:00|53.07|50.27|52.9|50.1|53.12|50.32|52.82|50.02|0
1649400900000|2022-04-08 06:55:00|52.87|50.07|52.81|50.01|52.9|50.1|52.69|49.89|0
1649401200000|2022-04-08 07:00:00|52.79|49.99|53.25|50.45|53.25|50.45|52.74|49.94|0
1649401500000|2022-04-08 07:05:00|53.03|50.63|53.02|50.62|53.3|50.9|52.89|50.49|0
1649401800000|2022-04-08 07:10:00|52.99|50.59|52.71|50.31|53.07|50.67|52.63|50.23|0
1649402100000|2022-04-08 07:15:00|52.7|50.3|52.84|50.44|53.09|50.69|52.69|50.29|0
1649402400000|2022-04-08 07:20:00|52.83|50.43|52.77|50.37|52.9|50.5|52.5|50.1|0
1649402700000|2022-04-08 07:25:00|52.79|50.39|52.78|50.38|52.94|50.54|52.68|50.28|0
1649403000000|2022-04-08 07:30:00|52.8|50.4|52.78|50.38|53.05|50.65|52.73|50.33|0
1649403300000|2022-04-08 07:35:00|52.76|50.36|52.34|49.94|52.78|50.38|52.32|49.92|0
1649403600000|2022-04-08 07:40:00|52.32|49.92|52.28|49.88|52.49|50.09|52.22|49.82|0
1649403900000|2022-04-08 07:45:00|52.29|49.89|52.45|50.05|52.61|50.21|52.29|49.89|0
1649404200000|2022-04-08 07:50:00|52.44|50.04|52.31|49.91|52.44|50.04|52.09|49.69|0
1649404500000|2022-04-08 07:55:00|52.29|49.89|52.09|49.69|52.34|49.94|52.05|49.65|0
1649404800000|2022-04-08 08:00:00|52.11|49.71|51.81|49.41|52.14|49.74|51.81|49.41|0
1649405100000|2022-04-08 08:05:00|51.79|49.39|51.59|49.19|52.09|49.69|51.54|49.14|0
1649405400000|2022-04-08 08:10:00|51.57|49.17|51.65|49.25|51.66|49.26|51.53|49.13|0
1649405700000|2022-04-08 08:15:00|51.66|49.26|51.73|49.33|51.86|49.46|51.64|49.24|0
1649406000000|2022-04-08 08:20:00|51.75|49.35|51.63|49.23|51.76|49.36|51.61|49.21|0
1649406300000|2022-04-08 08:25:00|51.65|49.25|51.51|49.11|51.68|49.28|51.39|48.99|0
1649406600000|2022-04-08 08:30:00|51.48|49.08|51.61|49.21|51.63|49.23|51.38|48.98|0
1649406900000|2022-04-08 08:35:00|51.63|49.23|51.73|49.33|51.78|49.38|51.63|49.23|0
1649407200000|2022-04-08 08:40:00|51.75|49.35|51.92|49.52|51.93|49.53|51.73|49.33|0
1649407500000|2022-04-08 08:45:00|51.95|49.55|52.07|49.67|52.1|49.7|51.87|49.47|0
1649407800000|2022-04-08 08:50:00|52.05|49.65|52.3|49.9|52.3|49.9|52.05|49.65|0
1649408100000|2022-04-08 08:55:00|52.37|49.97|52.42|50.02|52.55|50.15|52.37|49.97|0
1649408400000|2022-04-08 09:00:00|52.49|50.09|52.72|50.32|52.87|50.47|52.48|50.08|0
1649408700000|2022-04-08 09:05:00|52.69|50.29|52.83|50.43|52.92|50.52|52.26|49.86|0
1649409000000|2022-04-08 09:10:00|52.86|50.46|52.68|50.28|52.86|50.46|52.58|50.18|0
1649409300000|2022-04-08 09:15:00|52.67|50.27|52.62|50.22|52.73|50.33|52.62|50.22|0
1649409600000|2022-04-08 09:20:00|52.63|50.23|52.6|50.2|52.65|50.25|52.6|50.2|0
1649409900000|2022-04-08 09:25:00|52.61|50.21|52.65|50.25|52.68|50.28|52.58|50.18|0
1649410200000|2022-04-08 09:30:00|52.62|50.22|52.67|50.27|52.74|50.34|52.62|50.22|0
1649410500000|2022-04-08 09:35:00|52.7|50.3|52.62|50.22|52.9|50.5|52.62|50.22|0
1649410800000|2022-04-08 09:40:00|52.63|50.23|52.86|50.46|52.86|50.46|52.62|50.22|0
1649411100000|2022-04-08 09:45:00|52.87|50.47|52.49|50.09|52.87|50.47|52.49|50.09|0
1649411400000|2022-04-08 09:50:00|52.52|50.12|52.54|50.14|52.59|50.19|52.47|50.07|0
1649411700000|2022-04-08 09:55:00|52.55|50.15|52.51|50.11|52.59|50.19|52.46|50.06|0
1649412000000|2022-04-08 10:00:00|52.54|50.14|52.51|50.11|52.71|50.31|52.39|49.99|0
1649412300000|2022-04-08 10:05:00|52.54|50.14|52.56|50.16|52.64|50.24|52.48|50.08|0
1649412600000|2022-04-08 10:10:00|52.55|50.15|52.95|50.55|52.95|50.55|52.48|50.08|0
1649412900000|2022-04-08 10:15:00|52.91|50.51|53.02|50.62|53.04|50.64|52.63|50.23|0
1649413200000|2022-04-08 10:20:00|53.01|50.61|53.03|50.63|53.14|50.74|52.94|50.54|0
1649413500000|2022-04-08 10:25:00|53.06|50.66|53.01|50.61|53.15|50.75|52.96|50.56|0
1649413800000|2022-04-08 10:30:00|53.03|50.63|53.08|50.68|53.13|50.73|52.98|50.58|0
1649414100000|2022-04-08 10:35:00|53.07|50.67|52.9|50.5|53.16|50.76|52.88|50.48|0
1649414400000|2022-04-08 10:40:00|52.85|50.45|52.7|50.3|52.9|50.5|52.65|50.25|0
1649414700000|2022-04-08 10:45:00|52.67|50.27|52.62|50.22|52.77|50.37|52.57|50.17|0
1649415000000|2022-04-08 10:50:00|52.6|50.2|52.33|49.93|52.6|50.2|52.33|49.93|0
1649415300000|2022-04-08 10:55:00|52.34|49.94|52.19|49.79|52.38|49.98|52.14|49.74|0
1649415600000|2022-04-08 11:00:00|52.16|49.76|52.31|49.91|52.36|49.96|52.14|49.74|0
1649415900000|2022-04-08 11:05:00|52.29|49.89|52.34|49.94|52.39|49.99|52.01|49.61|0
1649416200000|2022-04-08 11:10:00|51.84|49.44|52.39|49.99|52.47|50.07|51.82|49.42|0
1649416500000|2022-04-08 11:15:00|52.41|50.01|52.48|50.08|52.51|50.11|52.34|49.94|0
1649416800000|2022-04-08 11:20:00|52.46|50.06|52.46|50.06|52.51|50.11|52.26|49.86|0
1649417100000|2022-04-08 11:25:00|52.44|50.04|52.33|49.93|52.44|50.04|52.33|49.93|0
1649417400000|2022-04-08 11:30:00|52.32|49.92|52.38|49.98|52.56|50.16|52.32|49.92|0
1649417700000|2022-04-08 11:35:00|52.41|50.01|52.13|49.73|52.42|50.02|52.13|49.73|0
1649418000000|2022-04-08 11:40:00|52.11|49.71|52.14|49.74|52.18|49.78|52|49.6|0
1649418300000|2022-04-08 11:45:00|52.13|49.73|52.2|49.8|52.2|49.8|52.1|49.7|0
1649418600000|2022-04-08 11:50:00|52.23|49.83|52.25|49.85|52.35|49.95|52.18|49.78|0
1649418900000|2022-04-08 11:55:00|52.22|49.82|52.37|49.97|52.5|50.1|52.22|49.82|0
1649419200000|2022-04-08 12:00:00|52.35|49.95|52.65|50.25|52.7|50.3|52.27|49.87|0
1649419500000|2022-04-08 12:05:00|52.66|50.26|52.65|50.25|52.72|50.32|52.57|50.17|0
1649419800000|2022-04-08 12:10:00|52.67|50.27|52.74|50.34|52.8|50.4|52.67|50.27|0
1649420100000|2022-04-08 12:15:00|52.73|50.33|52.82|50.42|52.87|50.47|52.64|50.24|0
1649420400000|2022-04-08 12:20:00|52.81|50.41|52.64|50.24|52.82|50.42|52.61|50.21|0
1649420700000|2022-04-08 12:25:00|52.67|50.27|52.69|50.29|52.74|50.34|52.56|50.16|0
1649421000000|2022-04-08 12:30:00|52.66|50.26|52.96|50.56|53.02|50.62|52.61|50.21|0
1649421300000|2022-04-08 12:35:00|52.99|50.59|53.09|50.69|53.09|50.69|52.86|50.46|0
1649421600000|2022-04-08 12:40:00|53.14|50.74|53.37|50.97|53.5|51.1|53.14|50.74|0
1649421900000|2022-04-08 12:45:00|53.39|50.99|53.6|51.2|53.78|51.38|53.34|50.94|0
1649422200000|2022-04-08 12:50:00|53.7|51.3|53.75|51.35|53.85|51.45|53.59|51.19|0
1649422500000|2022-04-08 12:55:00|53.7|51.3|53.67|51.27|53.75|51.35|53.59|51.19|0
1649422800000|2022-04-08 13:00:00|53.72|51.32|54.04|51.64|54.26|51.86|52.94|50.54|0
1649423100000|2022-04-08 13:05:00|54.01|51.61|54.03|51.63|54.14|51.74|53.96|51.56|0
1649423400000|2022-04-08 13:10:00|54.06|51.66|54.59|52.19|54.72|52.32|54.06|51.66|0
1649423700000|2022-04-08 13:15:00|54.61|52.21|54.38|51.98|54.64|52.24|54.33|51.93|0
1649424000000|2022-04-08 13:20:00|54.4|52|54.45|52.05|54.53|52.13|54.32|51.92|0
1649424300000|2022-04-08 13:25:00|54.44|52.04|54.66|52.26|54.76|52.36|54.43|52.03|0
1649424600000|2022-04-08 13:30:00|54.56|52.16|55.15|52.75|55.58|53.18|54.42|52.02|0
1649424900000|2022-04-08 13:35:00|55.26|52.86|55.44|53.04|55.6|53.2|55.26|52.86|0
1649425200000|2022-04-08 13:40:00|55.55|53.15|56.71|54.31|56.71|54.31|54.89|52.49|0
1649425500000|2022-04-08 13:45:00|56.76|54.36|56.43|54.03|56.95|54.55|56.23|53.83|0
1649425800000|2022-04-08 13:50:00|56.49|54.09|57.06|54.66|57.14|54.74|56.36|53.96|0
1649426100000|2022-04-08 13:55:00|57.11|54.71|56.95|54.55|57.19|54.79|56.68|54.28|0
1649426400000|2022-04-08 14:00:00|57.19|54.79|56.22|53.82|57.19|54.79|56.17|53.77|0
1649426700000|2022-04-08 14:05:00|56.25|53.85|55.74|53.34|56.46|54.06|55.58|53.18|0
1649427000000|2022-04-08 14:10:00|55.79|53.39|55.36|52.96|55.98|53.58|54.78|52.38|0
1649427300000|2022-04-08 14:15:00|55.31|52.91|55.39|52.99|55.95|53.55|55.23|52.83|0
1649427600000|2022-04-08 14:20:00|55.26|52.86|54.94|52.54|55.41|53.01|54.78|52.38|0
1649427900000|2022-04-08 14:25:00|54.92|52.52|54.59|52.19|55.17|52.77|54.52|52.12|0
1649428200000|2022-04-08 14:30:00|54.62|52.22|54.28|51.88|54.65|52.25|53.99|51.59|0
1649428500000|2022-04-08 14:35:00|54.25|51.85|54.24|51.84|54.54|52.14|54.02|51.62|0
1649428800000|2022-04-08 14:40:00|54.2|51.8|54.48|52.08|54.54|52.14|54.04|51.64|0
1649429100000|2022-04-08 14:45:00|54.54|52.14|54.74|52.34|54.8|52.4|54.09|51.69|0
1649429400000|2022-04-08 14:50:00|54.69|52.29|52.98|50.58|54.69|52.29|52.93|50.53|0
1649429700000|2022-04-08 14:55:00|53.03|50.63|52.17|49.77|53.11|50.71|52.17|49.77|0
1649430000000|2022-04-08 15:00:00|52.25|49.85|52.1|49.7|53.89|51.49|51.65|49.25|0
1649430300000|2022-04-08 15:05:00|52.03|49.63|52.28|49.88|52.43|50.03|51.93|49.53|0
1649430600000|2022-04-08 15:10:00|52.35|49.95|52.07|49.67|52.43|50.03|51.9|49.5|0
1649430900000|2022-04-08 15:15:00|52.05|49.65|52.52|50.12|52.58|50.18|52.05|49.65|0
1649431200000|2022-04-08 15:20:00|52.5|50.1|52.88|50.48|52.95|50.55|52.5|50.1|0
1649431500000|2022-04-08 15:25:00|52.95|50.55|52.51|50.11|52.95|50.55|52.21|49.81|0
1649431800000|2022-04-08 15:30:00|52.49|50.09|52.26|49.86|52.51|50.11|52.01|49.61|0
1649432100000|2022-04-08 15:35:00|52.23|49.83|52.48|50.08|52.99|50.59|52.23|49.83|0
1649432400000|2022-04-08 15:40:00|52.58|50.18|52.61|50.21|52.79|50.39|52.38|49.98|0
1649432700000|2022-04-08 15:45:00|52.66|50.26|52.53|50.13|52.84|50.44|52.05|49.65|0
1649433000000|2022-04-08 15:50:00|52.5|50.1|52.45|50.05|52.58|50.18|52.08|49.68|0
1649433300000|2022-04-08 15:55:00|52.5|50.1|52.25|49.85|52.63|50.23|52.05|49.65|0
1649433600000|2022-04-08 16:00:00|52.27|49.87|52.13|49.73|52.3|49.9|51.97|49.57|0
1649433900000|2022-04-08 16:05:00|52.15|49.75|52.25|49.85|52.45|50.05|51.98|49.58|0
1649434200000|2022-04-08 16:10:00|52.3|49.9|52.39|49.99|52.75|50.35|51.97|49.57|0
1649434500000|2022-04-08 16:15:00|52.37|49.97|51.99|49.59|52.67|50.27|51.88|49.48|0
1649434800000|2022-04-08 16:20:00|51.97|49.57|51.62|49.22|52.02|49.62|51.57|49.17|0
1649435100000|2022-04-08 16:25:00|51.64|49.24|50.88|48.48|51.66|49.26|50.7|48.3|0
1649435400000|2022-04-08 16:30:00|50.89|48.49|51.49|49.09|51.56|49.16|50.86|48.46|0
1649435700000|2022-04-08 16:35:00|51.39|48.99|51.24|48.84|51.54|49.14|51.24|48.84|0
1649436000000|2022-04-08 16:40:00|51.21|48.81|51.38|48.98|51.46|49.06|51.04|48.64|0
1649436300000|2022-04-08 16:45:00|51.41|49.01|51.68|49.28|51.73|49.33|51.23|48.83|0
1649436600000|2022-04-08 16:50:00|51.65|49.25|51.3|48.9|51.8|49.4|51.21|48.81|0
1649436900000|2022-04-08 16:55:00|51.34|48.94|51.1|48.7|51.35|48.95|51.03|48.63|0
1649437200000|2022-04-08 17:00:00|51.13|48.73|51.28|48.88|51.6|49.2|51.08|48.68|0
1649437500000|2022-04-08 17:05:00|51.33|48.93|51.35|48.95|51.65|49.25|51.3|48.9|0
1649437800000|2022-04-08 17:10:00|51.3|48.9|51.85|49.45|51.85|49.45|51.3|48.9|0
1649438100000|2022-04-08 17:15:00|51.82|49.42|51.99|49.59|52.04|49.64|51.77|49.37|0
1649438400000|2022-04-08 17:20:00|52.02|49.62|51.79|49.39|52.02|49.62|51.67|49.27|0
1649438700000|2022-04-08 17:25:00|51.84|49.44|52.07|49.67|52.09|49.69|51.84|49.44|0
1649439000000|2022-04-08 17:30:00|52.04|49.64|52.34|49.94|52.34|49.94|52.01|49.61|0
1649439300000|2022-04-08 17:35:00|52.37|49.97|52.26|49.86|52.37|49.97|52.06|49.66|0
1649439600000|2022-04-08 17:40:00|52.29|49.89|52.24|49.84|52.49|50.09|52.16|49.76|0
1649439900000|2022-04-08 17:45:00|52.26|49.86|52.59|50.19|52.64|50.24|52.26|49.86|0
1649440200000|2022-04-08 17:50:00|52.61|50.21|52.43|50.03|52.67|50.27|52.28|49.88|0
1649440500000|2022-04-08 17:55:00|52.46|50.06|52.36|49.96|52.54|50.14|52.33|49.93|0
1649440800000|2022-04-08 18:00:00|52.41|50.01|52.63|50.23|52.71|50.31|52.18|49.78|0
1649441100000|2022-04-08 18:05:00|52.61|50.21|52.3|49.9|52.71|50.31|52.28|49.88|0
1649441400000|2022-04-08 18:10:00|52.28|49.88|52.07|49.67|52.3|49.9|52.05|49.65|0
1649441700000|2022-04-08 18:15:00|52.05|49.65|52.32|49.92|52.43|50.03|52.05|49.65|0
1649442000000|2022-04-08 18:20:00|52.35|49.95|52.68|50.28|52.7|50.3|51.92|49.52|0
1649442300000|2022-04-08 18:25:00|52.7|50.3|53.24|50.84|53.5|51.1|52.7|50.3|0
1649442600000|2022-04-08 18:30:00|53.26|50.86|53.47|51.07|53.55|51.15|53.23|50.83|0
1649442900000|2022-04-08 18:35:00|53.49|51.09|53.16|50.76|53.62|51.22|53|50.6|0
1649443200000|2022-04-08 18:40:00|53.23|50.83|53.31|50.91|53.41|51.01|52.95|50.55|0
1649443500000|2022-04-08 18:45:00|53.26|50.86|52.85|50.45|53.36|50.96|52.82|50.42|0
1649443800000|2022-04-08 18:50:00|52.83|50.43|52.26|49.86|52.9|50.5|52.11|49.71|0
1649444100000|2022-04-08 18:55:00|52.29|49.89|52.61|50.21|52.72|50.32|52.21|49.81|0
1649444400000|2022-04-08 19:00:00|52.69|50.29|52.71|50.31|52.82|50.42|52.49|50.09|0
1649444700000|2022-04-08 19:05:00|52.66|50.26|52.92|50.52|53.02|50.62|52.48|50.08|0
1649445000000|2022-04-08 19:10:00|52.94|50.54|52.47|50.07|53.07|50.67|52.08|49.68|0
1649445300000|2022-04-08 19:15:00|52.53|50.13|52.53|50.13|52.63|50.23|51.85|49.45|0
1649445600000|2022-04-08 19:20:00|52.56|50.16|52.5|50.1|52.81|50.41|52.34|49.94|0
1649445900000|2022-04-08 19:25:00|52.53|50.13|52.3|49.9|52.53|50.13|52.27|49.87|0
1649446200000|2022-04-08 19:30:00|52.22|49.82|52.83|50.43|52.83|50.43|52.07|49.67|0
1649446500000|2022-04-08 19:35:00|52.96|50.56|53.16|50.76|53.19|50.79|52.9|50.5|0
1649446800000|2022-04-08 19:40:00|53.11|50.71|52.55|50.15|53.26|50.86|52.52|50.12|0
1649447100000|2022-04-08 19:45:00|52.6|50.2|53.39|50.99|53.39|50.99|52.39|49.99|0
1649447400000|2022-04-08 19:50:00|53.47|51.07|54.39|51.99|54.4|52|52.71|50.31|0
1649447700000|2022-04-08 19:55:00|54.32|51.92|54.01|51.61|54.84|52.44|54.01|51.61|0
1649448000000|2022-04-08 20:00:00|53.93|51.53|53.85|51.45|53.93|51.53|53.52|51.12|0
1649448300000|2022-04-08 20:05:00|53.82|51.42|53.85|51.45|54|51.6|53.8|51.4|0
1649448600000|2022-04-08 20:10:00|53.82|51.42|54.13|51.73|54.13|51.73|53.82|51.42|0
1649660700000|2022-04-11 07:05:00|55.58|53.18|55.98|53.58|56.08|53.68|55.42|53.02|0
1649661000000|2022-04-11 07:10:00|55.97|53.57|56.92|54.52|56.92|54.52|55.97|53.57|0
1649661300000|2022-04-11 07:15:00|57.07|54.67|56.6|54.2|57.17|54.77|56.28|53.88|0
1649661600000|2022-04-11 07:20:00|56.68|54.28|55.9|53.5|56.68|54.28|55.87|53.47|0
1649661900000|2022-04-11 07:25:00|55.92|53.52|54.33|51.93|55.98|53.58|54.33|51.93|0
1649662200000|2022-04-11 07:30:00|54.3|51.9|54.46|52.06|54.72|52.32|54.28|51.88|0
1649662500000|2022-04-11 07:35:00|54.42|52.02|54.33|51.93|54.56|52.16|54.3|51.9|0
1649662800000|2022-04-11 07:40:00|54.3|51.9|54.49|52.09|54.52|52.12|54.25|51.85|0
1649663100000|2022-04-11 07:45:00|54.47|52.07|54.3|51.9|54.74|52.34|53.96|51.56|0
1649663400000|2022-04-11 07:50:00|54.28|51.88|54.64|52.24|54.69|52.29|54.28|51.88|0
1649663700000|2022-04-11 07:55:00|54.6|52.2|54.9|52.5|54.9|52.5|54.58|52.18|0
1649664000000|2022-04-11 08:00:00|54.87|52.47|55.32|52.92|55.32|52.92|54.61|52.21|0
1649664300000|2022-04-11 08:05:00|55.35|52.95|55.64|53.24|55.77|53.37|55.19|52.79|0
1649664600000|2022-04-11 08:10:00|55.69|53.29|55.78|53.38|55.87|53.47|55.53|53.13|0
1649664900000|2022-04-11 08:15:00|55.99|53.59|56.77|54.37|56.8|54.4|55.66|53.26|0
1649665200000|2022-04-11 08:20:00|56.82|54.42|56.85|54.45|57.04|54.64|56.61|54.21|0
1649665500000|2022-04-11 08:25:00|56.86|54.46|56.93|54.53|57.23|54.83|56.86|54.46|0
1649665800000|2022-04-11 08:30:00|56.92|54.52|56.74|54.34|57.18|54.78|56.72|54.32|0
1649666100000|2022-04-11 08:35:00|56.82|54.42|56.69|54.29|56.82|54.42|56.57|54.17|0
1649666400000|2022-04-11 08:40:00|56.68|54.28|56.72|54.32|56.79|54.39|56.6|54.2|0
1649666700000|2022-04-11 08:45:00|56.71|54.31|56.43|54.03|56.73|54.33|56.4|54|0
1649667000000|2022-04-11 08:50:00|56.4|54|56.32|53.92|56.68|54.28|56.32|53.92|0
1649667300000|2022-04-11 08:55:00|56.34|53.94|56.54|54.14|56.59|54.19|56.18|53.78|0
1649667600000|2022-04-11 09:00:00|56.52|54.12|56.34|53.94|56.59|54.19|56.32|53.92|0
1649667900000|2022-04-11 09:05:00|56.33|53.93|56.51|54.11|56.64|54.24|56.24|53.84|0
1649668200000|2022-04-11 09:10:00|56.49|54.09|56.5|54.1|56.69|54.29|56.31|53.91|0
1649668500000|2022-04-11 09:15:00|56.48|54.08|56.26|53.86|56.57|54.17|56.26|53.86|0
1649668800000|2022-04-11 09:20:00|56.23|53.83|56.07|53.67|56.39|53.99|56.07|53.67|0
1649669100000|2022-04-11 09:25:00|56.09|53.69|55.97|53.57|56.09|53.69|55.93|53.53|0
1649669400000|2022-04-11 09:30:00|56|53.6|56.1|53.7|56.17|53.77|55.98|53.58|0
1649669700000|2022-04-11 09:35:00|56.06|53.66|55.93|53.53|56.12|53.72|55.91|53.51|0
1649670000000|2022-04-11 09:40:00|55.94|53.54|55.95|53.55|56.25|53.85|55.87|53.47|0
1649670300000|2022-04-11 09:45:00|55.92|53.52|55.79|53.39|55.99|53.59|55.24|52.84|0
1649670600000|2022-04-11 09:50:00|55.77|53.37|55.37|52.97|55.81|53.41|55.36|52.96|0
1649670900000|2022-04-11 09:55:00|55.38|52.98|55.36|52.96|55.52|53.12|55.14|52.74|0
1649671200000|2022-04-11 10:00:00|55.34|52.94|55.22|52.82|55.34|52.94|55.14|52.74|0
1649671500000|2022-04-11 10:05:00|55.19|52.79|55.19|52.79|55.3|52.9|55.01|52.61|0
1649671800000|2022-04-11 10:10:00|55.21|52.81|55.16|52.76|55.32|52.92|55.16|52.76|0
1649672100000|2022-04-11 10:15:00|55.14|52.74|54.9|52.5|55.18|52.78|54.78|52.38|0
1649672400000|2022-04-11 10:20:00|54.88|52.48|55.35|52.95|55.37|52.97|54.87|52.47|0
1649672700000|2022-04-11 10:25:00|55.36|52.96|55.45|53.05|55.56|53.16|55.29|52.89|0
1649673000000|2022-04-11 10:30:00|55.48|53.08|55.61|53.21|55.64|53.24|55.24|52.84|0
1649673300000|2022-04-11 10:35:00|55.64|53.24|55.58|53.18|55.74|53.34|55.53|53.13|0
1649673600000|2022-04-11 10:40:00|55.57|53.17|55.98|53.58|56.05|53.65|55.5|53.1|0
1649673900000|2022-04-11 10:45:00|55.99|53.59|55.55|53.15|56.03|53.63|55.51|53.11|0
1649674200000|2022-04-11 10:50:00|55.52|53.12|55.41|53.01|55.55|53.15|55.25|52.85|0
1649674500000|2022-04-11 10:55:00|55.39|52.99|55.01|52.61|55.41|53.01|55.01|52.61|0
1649674800000|2022-04-11 11:00:00|55.04|52.64|55.17|52.77|55.3|52.9|54.96|52.56|0
1649675100000|2022-04-11 11:05:00|55.16|52.76|55.27|52.87|55.41|53.01|54.98|52.58|0
1649675400000|2022-04-11 11:10:00|55.25|52.85|55.34|52.94|55.46|53.06|55.09|52.69|0
1649675700000|2022-04-11 11:15:00|55.35|52.95|55.73|53.33|55.78|53.38|55.35|52.95|0
1649676000000|2022-04-11 11:20:00|55.75|53.35|55.72|53.32|55.89|53.49|55.7|53.3|0
1649676300000|2022-04-11 11:25:00|55.75|53.35|55.63|53.23|55.91|53.51|55.59|53.19|0
1649676600000|2022-04-11 11:30:00|55.61|53.21|55.88|53.48|55.94|53.54|55.61|53.21|0
1649676900000|2022-04-11 11:35:00|55.89|53.49|56.34|53.94|56.34|53.94|55.85|53.45|0
1649677200000|2022-04-11 11:40:00|56.36|53.96|56.57|54.17|56.66|54.26|56.31|53.91|0
1649677500000|2022-04-11 11:45:00|56.55|54.15|56.51|54.11|56.63|54.23|56.4|54|0
1649677800000|2022-04-11 11:50:00|56.5|54.1|56.55|54.15|56.66|54.26|56.36|53.96|0
1649678100000|2022-04-11 11:55:00|56.58|54.18|56.74|54.34|56.81|54.41|56.47|54.07|0
1649678400000|2022-04-11 12:00:00|56.71|54.31|56.63|54.23|56.87|54.47|56.47|54.07|0
1649678700000|2022-04-11 12:05:00|56.65|54.25|57.13|54.73|57.23|54.83|56.63|54.23|0
1649679000000|2022-04-11 12:10:00|57.17|54.77|57.06|54.66|57.45|55.05|57.03|54.63|0
1649679300000|2022-04-11 12:15:00|57.09|54.69|57.11|54.71|57.28|54.88|56.95|54.55|0
1649679600000|2022-04-11 12:20:00|57.09|54.69|57.52|55.12|57.61|55.21|57.03|54.63|0
1649679900000|2022-04-11 12:25:00|57.54|55.14|57.45|55.05|57.55|55.15|57.28|54.88|0
1649680200000|2022-04-11 12:30:00|57.44|55.04|57.33|54.93|57.55|55.15|57.16|54.76|0
1649680500000|2022-04-11 12:35:00|57.35|54.95|57.49|55.09|57.49|55.09|57.16|54.76|0
1649680800000|2022-04-11 12:40:00|57.44|55.04|57.19|54.79|57.57|55.17|57.19|54.79|0
1649681100000|2022-04-11 12:45:00|57.13|54.73|56.88|54.48|57.13|54.73|56.8|54.4|0
1649681400000|2022-04-11 12:50:00|56.91|54.51|56.94|54.54|56.97|54.57|55.79|53.39|0
1649681700000|2022-04-11 12:55:00|56.97|54.57|57.02|54.62|57.02|54.62|56.75|54.35|0
1649682000000|2022-04-11 13:00:00|56.99|54.59|56.77|54.37|57.05|54.65|56.72|54.32|0
1649682300000|2022-04-11 13:05:00|56.8|54.4|57.1|54.7|57.1|54.7|56.77|54.37|0
1649682600000|2022-04-11 13:10:00|57.12|54.72|56.77|54.37|57.23|54.83|56.77|54.37|0
1649682900000|2022-04-11 13:15:00|56.74|54.34|56.82|54.42|56.82|54.42|56.63|54.23|0
1649683200000|2022-04-11 13:20:00|56.85|54.45|56.84|54.44|57.09|54.69|56.71|54.31|0
1649683500000|2022-04-11 13:25:00|56.82|54.42|57.12|54.72|57.17|54.77|56.62|54.22|0
1649683800000|2022-04-11 13:30:00|57.09|54.69|57.14|54.74|57.39|54.99|56.32|53.92|0
1649684100000|2022-04-11 13:35:00|57.2|54.8|58|55.6|58.03|55.63|56.21|53.81|0
1649684400000|2022-04-11 13:40:00|57.94|55.54|57.19|54.79|58.47|56.07|56.97|54.57|0
1649684700000|2022-04-11 13:45:00|57.14|54.74|57.14|54.74|57.69|55.29|56.86|54.46|0
1649685000000|2022-04-11 13:50:00|57.16|54.76|57|54.6|57.66|55.26|56.67|54.27|0
1649685300000|2022-04-11 13:55:00|56.97|54.57|57.1|54.7|57.46|55.06|56.78|54.38|0
1649685600000|2022-04-11 14:00:00|57.24|54.84|57.65|55.25|57.79|55.39|56.77|54.37|0
1649685900000|2022-04-11 14:05:00|57.74|55.34|57.27|54.87|57.96|55.56|57.05|54.65|0
1649686200000|2022-04-11 14:10:00|57.21|54.81|57.35|54.95|57.6|55.2|56.83|54.43|0
1649686500000|2022-04-11 14:15:00|57.26|54.86|57.81|55.41|57.9|55.5|56.74|54.34|0
1649686800000|2022-04-11 14:20:00|57.93|55.53|58.01|55.61|58.09|55.69|57.54|55.14|0
1649687100000|2022-04-11 14:25:00|57.95|55.55|59.23|56.83|59.57|57.17|57.58|55.18|0
1649687400000|2022-04-11 14:30:00|59.4|57|59.4|57|60.06|57.66|58.79|56.39|0
1649687700000|2022-04-11 14:35:00|59.34|56.94|59.65|57.25|59.88|57.48|59.23|56.83|0
1649688000000|2022-04-11 14:40:00|59.68|57.28|59.99|57.59|60.16|57.76|59.59|57.19|0
1649688300000|2022-04-11 14:45:00|60.02|57.62|60.07|57.67|60.16|57.76|59.76|57.36|0
1649688600000|2022-04-11 14:50:00|60.05|57.65|59.5|57.1|60.1|57.7|59.42|57.02|0
1649688900000|2022-04-11 14:55:00|59.56|57.16|59.78|57.38|59.87|57.47|59.44|57.04|0
1649689200000|2022-04-11 15:00:00|59.93|57.53|59.75|57.35|59.93|57.53|59.44|57.04|0
1649689500000|2022-04-11 15:05:00|59.78|57.38|60.09|57.69|60.18|57.78|59.75|57.35|0
1649689800000|2022-04-11 15:10:00|60.12|57.72|60.21|57.81|60.41|58.01|59.89|57.49|0
1649690100000|2022-04-11 15:15:00|60.24|57.84|60.32|57.92|60.49|58.09|60.06|57.66|0
1649690400000|2022-04-11 15:20:00|60.35|57.95|60.46|58.06|60.52|58.12|60.19|57.79|0
1649690700000|2022-04-11 15:25:00|60.49|58.09|59.61|57.21|60.9|58.5|59.56|57.16|0
1649691000000|2022-04-11 15:30:00|59.67|57.27|59.07|56.67|59.72|57.32|58.98|56.58|0
1649691300000|2022-04-11 15:35:00|59.04|56.64|59.35|56.95|59.35|56.95|58.75|56.35|0
1649691600000|2022-04-11 15:40:00|59.32|56.92|59|56.6|59.35|56.95|58.89|56.49|0
1649691900000|2022-04-11 15:45:00|58.98|56.58|59.2|56.8|59.34|56.94|58.75|56.35|0
1649692200000|2022-04-11 15:50:00|59.17|56.77|59.09|56.69|59.4|57|58.86|56.46|0
1649692500000|2022-04-11 15:55:00|59.11|56.71|59.4|57|59.51|57.11|59.09|56.69|0
1649692800000|2022-04-11 16:00:00|59.42|57.02|59.51|57.11|59.77|57.37|59.4|57|0
1649693100000|2022-04-11 16:05:00|59.52|57.12|59.36|56.96|59.52|57.12|59.19|56.79|0
1649693400000|2022-04-11 16:10:00|59.34|56.94|59.62|57.22|59.69|57.29|59.25|56.85|0
1649693700000|2022-04-11 16:15:00|59.56|57.16|59.47|57.07|59.73|57.33|59.47|57.07|0
1649694000000|2022-04-11 16:20:00|59.42|57.02|59.64|57.24|59.73|57.33|59.33|56.93|0
1649694300000|2022-04-11 16:25:00|59.67|57.27|59.87|57.47|59.87|57.47|59.64|57.24|0
1649694600000|2022-04-11 16:30:00|59.84|57.44|59.78|57.38|60.01|57.61|59.72|57.32|0
1649694900000|2022-04-11 16:35:00|59.75|57.35|59.81|57.41|59.92|57.52|59.69|57.29|0
1649695200000|2022-04-11 16:40:00|59.84|57.44|60.01|57.61|60.15|57.75|59.81|57.41|0
1649695500000|2022-04-11 16:45:00|59.98|57.58|59.63|57.23|59.98|57.58|59.52|57.12|0
1649695800000|2022-04-11 16:50:00|59.66|57.26|60.06|57.66|60.26|57.86|59.52|57.12|0
1649696100000|2022-04-11 16:55:00|60.09|57.69|59.71|57.31|60.18|57.78|59.63|57.23|0
1649696400000|2022-04-11 17:00:00|59.74|57.34|59.09|56.69|59.74|57.34|58.97|56.57|0
1649696700000|2022-04-11 17:05:00|59.11|56.71|59.2|56.8|59.26|56.86|58.89|56.49|0
1649697000000|2022-04-11 17:10:00|59.17|56.77|58.97|56.57|59.28|56.88|58.9|56.5|0
1649697300000|2022-04-11 17:15:00|59|56.6|59.39|56.99|59.59|57.19|58.97|56.57|0
1649697600000|2022-04-11 17:20:00|59.31|56.91|59.96|57.56|60.05|57.65|59.31|56.91|0
1649697900000|2022-04-11 17:25:00|59.9|57.5|59.86|57.46|60.13|57.73|59.7|57.3|0
1649698200000|2022-04-11 17:30:00|59.87|57.47|59.41|57.01|59.87|57.47|59.41|57.01|0
1649698500000|2022-04-11 17:35:00|59.39|56.99|59.56|57.16|59.97|57.57|59.19|56.79|0
1649698800000|2022-04-11 17:40:00|59.6|57.2|59.61|57.21|59.67|57.27|59.21|56.81|0
1649699100000|2022-04-11 17:45:00|59.64|57.24|59.55|57.15|59.67|57.27|59.41|57.01|0
1649699400000|2022-04-11 17:50:00|59.58|57.18|59.63|57.23|59.69|57.29|59.49|57.09|0
1649699700000|2022-04-11 17:55:00|59.66|57.26|59.32|56.92|59.78|57.38|59.26|56.86|0
1649700000000|2022-04-11 18:00:00|59.29|56.89|59.69|57.29|59.86|57.46|59.18|56.78|0
1649700300000|2022-04-11 18:05:00|59.63|57.23|59.03|56.63|59.77|57.37|58.89|56.49|0
1649700600000|2022-04-11 18:10:00|59.09|56.69|59.97|57.57|60.06|57.66|58.95|56.55|0
1649700900000|2022-04-11 18:15:00|60.04|57.64|60.27|57.87|60.29|57.89|59.97|57.57|0
1649701200000|2022-04-11 18:20:00|60.29|57.89|60.14|57.74|60.29|57.89|60.08|57.68|0
1649701500000|2022-04-11 18:25:00|60.17|57.77|60.02|57.62|60.23|57.83|59.92|57.52|0
1649701800000|2022-04-11 18:30:00|60.14|57.74|59.85|57.45|60.4|58|59.82|57.42|0
1649702100000|2022-04-11 18:35:00|59.91|57.51|59.76|57.36|60.08|57.68|59.76|57.36|0
1649702400000|2022-04-11 18:40:00|59.67|57.27|59.73|57.33|59.93|57.53|59.5|57.1|0
1649702700000|2022-04-11 18:45:00|59.7|57.3|59.07|56.67|59.76|57.36|59.04|56.64|0
1649703000000|2022-04-11 18:50:00|59.1|56.7|59.1|56.7|59.18|56.78|58.59|56.19|0
1649703300000|2022-04-11 18:55:00|59.07|56.67|58.98|56.58|59.1|56.7|58.84|56.44|0
1649703600000|2022-04-11 19:00:00|59.01|56.61|59.45|57.05|59.52|57.12|58.36|55.96|0
1649703900000|2022-04-11 19:05:00|59.44|57.04|59.29|56.89|59.72|57.32|59.29|56.89|0
1649704200000|2022-04-11 19:10:00|59.23|56.83|59.67|57.27|59.69|57.29|59.09|56.69|0
1649704500000|2022-04-11 19:15:00|59.6|57.2|59.83|57.43|60.06|57.66|59.6|57.2|0
1649704800000|2022-04-11 19:20:00|59.89|57.49|60.13|57.73|60.15|57.75|59.86|57.46|0
1649705100000|2022-04-11 19:25:00|60.14|57.74|60.68|58.28|60.75|58.35|60.09|57.69|0
1649705400000|2022-04-11 19:30:00|60.69|58.29|61.33|58.93|61.35|58.95|60.6|58.2|0
1649705700000|2022-04-11 19:35:00|61.39|58.99|61.15|58.75|61.52|59.12|61.15|58.75|0
1649706000000|2022-04-11 19:40:00|61.18|58.78|61.33|58.93|61.52|59.12|60.86|58.46|0
1649706300000|2022-04-11 19:45:00|61.36|58.96|60.72|58.32|61.77|59.37|60.49|58.09|0
1649706600000|2022-04-11 19:50:00|60.49|58.09|61.37|58.97|61.37|58.97|60.25|57.85|0
1649706900000|2022-04-11 19:55:00|61.31|58.91|60.75|58.35|61.51|59.11|60.72|58.32|0
1649707200000|2022-04-11 20:00:00|61.07|58.67|61.48|59.08|61.48|59.08|60.74|58.34|0
1649707500000|2022-04-11 20:05:00|61.45|59.05|61.09|58.69|61.45|59.05|61.09|58.69|0
1649707800000|2022-04-11 20:10:00|61.12|58.72|61.24|58.84|61.24|58.84|60.83|58.43|0
1649708100000|2022-04-11 20:15:00|61.41|58.61|61.38|58.58|61.44|58.64|61.23|58.43|0
1649708400000|2022-04-11 20:20:00|61.35|58.55|61.49|58.69|61.52|58.72|61.32|58.52|0
1649708700000|2022-04-11 20:25:00|61.52|58.72|61.58|58.78|61.58|58.78|61.46|58.66|0
1649709000000|2022-04-11 20:30:00|61.55|58.75|61.58|58.78|61.67|58.87|61.52|58.72|0
1649709300000|2022-04-11 20:35:00|61.55|58.75|61.25|58.45|61.55|58.75|61.25|58.45|0
1649709600000|2022-04-11 20:40:00|61.22|58.42|61.92|59.12|61.98|59.18|61.22|58.42|0
1649709900000|2022-04-11 20:45:00|61.89|59.09|61.92|59.12|62.04|59.24|61.89|59.09|0
1649710200000|2022-04-11 20:50:00|61.89|59.09|61.89|59.09|61.95|59.15|61.83|59.03|0
1649710500000|2022-04-11 20:55:00|61.86|59.06|61.84|59.04|61.89|59.09|61.81|59.01|0
1649710800000|2022-04-11 21:00:00|61.83|59.03|61.85|59.05|61.88|59.08|61.83|59.03|0
1649711100000|2022-04-11 21:05:00|61.86|59.06|61.85|59.05|61.87|59.07|61.85|59.05|0
1649711400000|2022-04-11 21:10:00|61.84|59.04|61.85|59.05|61.85|59.05|61.84|59.04|0
1649711700000|2022-04-11 21:15:00|61.86|59.06|61.84|59.04|61.86|59.06|61.84|59.04|0
1649712000000|2022-04-11 21:20:00|61.83|59.03|61.8|59|61.83|59.03|61.72|58.92|0
1649712300000|2022-04-11 21:25:00|61.78|58.98|61.78|58.98|61.83|59.03|61.76|58.96|0
1649712600000|2022-04-11 21:30:00|61.79|58.99|61.79|58.99|61.82|59.02|61.77|58.97|0
1649712900000|2022-04-11 21:35:00|61.8|59|61.81|59.01|61.81|59.01|61.76|58.96|0
1649713200000|2022-04-11 21:40:00|61.84|59.04|61.84|59.04|61.84|59.04|61.82|59.02|0
1649713500000|2022-04-11 21:45:00|61.83|59.03|61.83|59.03|61.85|59.05|61.83|59.03|0
1649713800000|2022-04-11 21:50:00|61.82|59.02|61.83|59.03|61.83|59.03|61.81|59.01|0
1649714100000|2022-04-11 21:55:00|61.84|59.04|61.81|59.01|61.84|59.04|61.78|58.98|0
1649714400000|2022-04-11 22:00:00|61.75|58.95|61.6|58.8|61.75|58.95|61.44|58.64|0
1649714700000|2022-04-11 22:05:00|61.57|58.77|61.68|58.88|61.71|58.91|61.54|58.74|0
1649715000000|2022-04-11 22:10:00|61.65|58.85|61.55|58.75|61.65|58.85|61.53|58.73|0
1649715300000|2022-04-11 22:15:00|61.56|58.76|61.62|58.82|61.62|58.82|61.53|58.73|0
1649715600000|2022-04-11 22:20:00|61.59|58.79|61.62|58.82|61.65|58.85|61.53|58.73|0
1649715900000|2022-04-11 22:25:00|61.59|58.79|61.59|58.79|61.65|58.85|61.56|58.76|0
1649716200000|2022-04-11 22:30:00|61.56|58.76|61.47|58.67|61.56|58.76|61.47|58.67|0
1649716500000|2022-04-11 22:35:00|61.48|58.68|61.43|58.63|61.5|58.7|61.41|58.61|0
1649716800000|2022-04-11 22:40:00|61.46|58.66|61.4|58.6|61.46|58.66|61.4|58.6|0
1649717100000|2022-04-11 22:45:00|61.37|58.57|61.43|58.63|61.43|58.63|61.37|58.57|0
1649717400000|2022-04-11 22:50:00|61.46|58.66|61.43|58.63|61.49|58.69|61.43|58.63|0
1649717700000|2022-04-11 22:55:00|61.4|58.6|61.37|58.57|61.4|58.6|61.34|58.54|0
1649718000000|2022-04-11 23:00:00|61.34|58.54|61.48|58.68|61.48|58.68|61.34|58.54|0
1649718300000|2022-04-11 23:05:00|61.51|58.71|61.54|58.74|61.63|58.83|61.5|58.7|0
1649718600000|2022-04-11 23:10:00|61.57|58.77|61.63|58.83|61.72|58.92|61.54|58.74|0
1649718900000|2022-04-11 23:15:00|61.66|58.86|61.71|58.91|61.77|58.97|61.63|58.83|0
1649719200000|2022-04-11 23:20:00|61.74|58.94|61.98|59.18|62.06|59.26|61.59|58.79|0
1649719500000|2022-04-11 23:25:00|61.92|59.12|61.93|59.13|62.09|59.29|61.86|59.06|0
1649719800000|2022-04-11 23:30:00|61.94|59.14|61.88|59.08|62.03|59.23|61.71|58.91|0
1649720100000|2022-04-11 23:35:00|61.91|59.11|62.03|59.23|62.09|59.29|61.9|59.1|0
1649720400000|2022-04-11 23:40:00|62.06|59.26|61.97|59.17|62.06|59.26|61.88|59.08|0
1649720700000|2022-04-11 23:45:00|62|59.2|62.23|59.43|62.23|59.43|61.94|59.14|0
1649721000000|2022-04-11 23:50:00|62.26|59.46|62.32|59.52|62.38|59.58|62.05|59.25|0
1649721300000|2022-04-11 23:55:00|62.35|59.55|62.17|59.37|62.47|59.67|62.14|59.34|0
1649721600000|2022-04-12 00:00:00|62.23|59.43|62.05|59.25|62.23|59.43|61.81|59.01|0
1649721900000|2022-04-12 00:05:00|62.08|59.28|62.25|59.45|62.31|59.51|61.99|59.19|0
1649722200000|2022-04-12 00:10:00|62.28|59.48|62.36|59.56|62.49|59.69|62.25|59.45|0
1649722500000|2022-04-12 00:15:00|62.37|59.57|62.25|59.45|62.46|59.66|61.98|59.18|0
1649722800000|2022-04-12 00:20:00|62.22|59.42|62.14|59.34|62.34|59.54|62.04|59.24|0
1649723100000|2022-04-12 00:25:00|62.13|59.33|62.19|59.39|62.28|59.48|61.98|59.18|0
1649723400000|2022-04-12 00:30:00|62.16|59.36|62.27|59.47|62.33|59.53|62.04|59.24|0
1649723700000|2022-04-12 00:35:00|62.24|59.44|62.36|59.56|62.42|59.62|62.12|59.32|0
1649724000000|2022-04-12 00:40:00|62.33|59.53|62.48|59.68|62.48|59.68|62.33|59.53|0
1649724300000|2022-04-12 00:45:00|62.69|59.89|62.83|60.03|62.89|60.09|62.69|59.89|0
1649724600000|2022-04-12 00:50:00|62.8|60|63.19|60.39|63.22|60.42|62.8|60|0
1649724900000|2022-04-12 00:55:00|63.28|60.48|63.64|60.84|63.76|60.96|63.19|60.39|0
1649725200000|2022-04-12 01:00:00|63.67|60.87|63.58|60.78|63.79|60.99|63.49|60.69|0
1649725500000|2022-04-12 01:05:00|63.6|60.8|63.61|60.81|63.73|60.93|63.55|60.75|0
1649725800000|2022-04-12 01:10:00|63.64|60.84|63.7|60.9|63.73|60.93|63.64|60.84|0
1649726100000|2022-04-12 01:15:00|63.67|60.87|63.69|60.89|63.73|60.93|63.55|60.75|0
1649726400000|2022-04-12 01:20:00|63.73|60.93|63.72|60.92|63.73|60.93|63.54|60.74|0
1649726700000|2022-04-12 01:25:00|63.81|61.01|63.93|61.13|64.06|61.26|63.78|60.98|0
1649727000000|2022-04-12 01:30:00|63.87|61.07|63.84|61.04|63.99|61.19|63.63|60.83|0
1649727300000|2022-04-12 01:35:00|63.81|61.01|63.9|61.1|63.93|61.13|63.64|60.84|0
1649727600000|2022-04-12 01:40:00|63.93|61.13|63.93|61.13|64.14|61.34|63.84|61.04|0
1649727900000|2022-04-12 01:45:00|63.96|61.16|64.02|61.22|64.08|61.28|63.87|61.07|0
1649728200000|2022-04-12 01:50:00|64.03|61.23|64.35|61.55|64.35|61.55|63.99|61.19|0
1649728500000|2022-04-12 01:55:00|64.32|61.52|64.32|61.52|64.41|61.61|64.2|61.4|0
1649728800000|2022-04-12 02:00:00|64.29|61.49|64.38|61.58|64.38|61.58|64.2|61.4|0
1649729100000|2022-04-12 02:05:00|64.36|61.56|64.07|61.27|64.38|61.58|64.07|61.27|0
1649729400000|2022-04-12 02:10:00|64.04|61.24|64.01|61.21|64.07|61.27|63.92|61.12|0
1649729700000|2022-04-12 02:15:00|63.98|61.18|64.19|61.39|64.22|61.42|63.91|61.11|0
1649730000000|2022-04-12 02:20:00|64.17|61.37|64.28|61.48|64.31|61.51|64.06|61.26|0
1649730300000|2022-04-12 02:25:00|64.29|61.49|64.15|61.35|64.34|61.54|64.12|61.32|0
1649730600000|2022-04-12 02:30:00|64.12|61.32|63.88|61.08|64.15|61.35|63.79|60.99|0
1649730900000|2022-04-12 02:35:00|63.89|61.09|64.03|61.23|64.03|61.23|63.78|60.98|0
1649731200000|2022-04-12 02:40:00|64|61.2|63.92|61.12|64.03|61.23|63.9|61.1|0
1649731500000|2022-04-12 02:45:00|63.9|61.1|63.9|61.1|63.96|61.16|63.9|61.1|0
1649731800000|2022-04-12 02:50:00|63.92|61.12|63.9|61.1|63.99|61.19|63.9|61.1|0
1649732100000|2022-04-12 02:55:00|63.93|61.13|63.93|61.13|64.02|61.22|63.9|61.1|0
1649732400000|2022-04-12 03:00:00|63.9|61.1|64.45|61.65|64.51|61.71|63.77|60.97|0
1649732700000|2022-04-12 03:05:00|64.48|61.68|64.49|61.69|64.57|61.77|64.45|61.65|0
1649733000000|2022-04-12 03:10:00|64.48|61.68|64.49|61.69|64.63|61.83|64.47|61.67|0
1649733300000|2022-04-12 03:15:00|64.47|61.67|64.9|62.1|64.96|62.16|64.44|61.64|0
1649733600000|2022-04-12 03:20:00|64.93|62.13|64.9|62.1|64.99|62.19|64.84|62.04|0
1649733900000|2022-04-12 03:25:00|64.87|62.07|64.87|62.07|64.88|62.08|64.77|61.97|0
1649734200000|2022-04-12 03:30:00|64.9|62.1|64.86|62.06|64.9|62.1|64.62|61.82|0
1649734500000|2022-04-12 03:35:00|64.83|62.03|64.77|61.97|64.96|62.16|64.72|61.92|0
1649734800000|2022-04-12 03:40:00|64.8|62|64.86|62.06|64.89|62.09|64.77|61.97|0
1649735100000|2022-04-12 03:45:00|64.83|62.03|64.86|62.06|64.89|62.09|64.77|61.97|0
1649735400000|2022-04-12 03:50:00|64.83|62.03|64.86|62.06|64.95|62.15|64.76|61.96|0
1649735700000|2022-04-12 03:55:00|64.82|62.02|64.91|62.11|65.01|62.21|64.82|62.02|0
1649736000000|2022-04-12 04:00:00|64.9|62.1|64.88|62.08|64.95|62.15|64.76|61.96|0
1649736300000|2022-04-12 04:05:00|64.87|62.07|64.99|62.19|65|62.2|64.76|61.96|0
1649736600000|2022-04-12 04:10:00|64.97|62.17|64.94|62.14|64.97|62.17|64.88|62.08|0
1649736900000|2022-04-12 04:15:00|64.96|62.16|64.94|62.14|64.96|62.16|64.88|62.08|0
1649737200000|2022-04-12 04:20:00|64.91|62.11|64.9|62.1|64.94|62.14|64.87|62.07|0
1649737500000|2022-04-12 04:25:00|64.93|62.13|65.3|62.5|65.37|62.57|64.92|62.12|0
1649737800000|2022-04-12 04:30:00|65.33|62.53|65.26|62.46|65.33|62.53|65.18|62.38|0
1649738100000|2022-04-12 04:35:00|65.27|62.47|65.24|62.44|65.32|62.52|65.18|62.38|0
1649738400000|2022-04-12 04:40:00|65.21|62.41|65.31|62.51|65.36|62.56|65.21|62.41|0
1649738700000|2022-04-12 04:45:00|65.33|62.53|65.36|62.56|65.39|62.59|65.27|62.47|0
1649739000000|2022-04-12 04:50:00|65.37|62.57|65.32|62.52|65.37|62.57|65.29|62.49|0
1649739300000|2022-04-12 04:55:00|65.34|62.54|65.32|62.52|65.42|62.62|65.32|62.52|0
1649739600000|2022-04-12 05:00:00|65.29|62.49|65.41|62.61|65.48|62.68|65.17|62.37|0
1649739900000|2022-04-12 05:05:00|65.44|62.64|65.07|62.27|65.44|62.64|65.07|62.27|0
1649740200000|2022-04-12 05:10:00|65.04|62.24|64.71|61.91|65.1|62.3|64.71|61.91|0
1649740500000|2022-04-12 05:15:00|64.7|61.9|64.15|61.35|64.73|61.93|64.15|61.35|0
1649740800000|2022-04-12 05:20:00|64.12|61.32|64.51|61.71|64.51|61.71|64.09|61.29|0
1649741100000|2022-04-12 05:25:00|64.48|61.68|64.66|61.86|64.66|61.86|64.48|61.68|0
1649741400000|2022-04-12 05:30:00|64.63|61.83|64.54|61.74|64.69|61.89|64.51|61.71|0
1649741700000|2022-04-12 05:35:00|64.51|61.71|64.2|61.4|64.69|61.89|64.2|61.4|0
1649742000000|2022-04-12 05:40:00|64.23|61.43|64.26|61.46|64.47|61.67|64.17|61.37|0
1649742300000|2022-04-12 05:45:00|64.29|61.49|64.35|61.55|64.5|61.7|64.26|61.46|0
1649742600000|2022-04-12 05:50:00|64.36|61.56|63.7|60.9|64.41|61.61|63.7|60.9|0
1649742900000|2022-04-12 05:55:00|63.73|60.93|63.93|61.13|63.97|61.17|63.7|60.9|0
1649743200000|2022-04-12 06:00:00|63.96|61.16|64.25|61.45|64.45|61.65|63.7|60.9|0
1649743500000|2022-04-12 06:05:00|64.21|61.41|63.88|61.08|64.37|61.57|63.88|61.08|0
1649743800000|2022-04-12 06:10:00|63.91|61.11|63.72|60.92|63.91|61.11|63.69|60.89|0
1649744100000|2022-04-12 06:15:00|63.74|60.94|63.66|60.86|63.87|61.07|63.66|60.86|0
1649744400000|2022-04-12 06:20:00|63.68|60.88|63.93|61.13|63.93|61.13|63.66|60.86|0
1649744700000|2022-04-12 06:25:00|63.9|61.1|63.72|60.92|63.92|61.12|63.72|60.92|0
1649745000000|2022-04-12 06:30:00|63.75|60.95|63.71|60.91|63.87|61.07|63.68|60.88|0
1649745300000|2022-04-12 06:35:00|63.68|60.88|63.08|60.28|63.68|60.88|62.99|60.19|0
1649745600000|2022-04-12 06:40:00|63.11|60.31|63.36|60.56|63.38|60.58|62.99|60.19|0
1649745900000|2022-04-12 06:45:00|63.38|60.58|63.47|60.67|63.62|60.82|63.25|60.45|0
1649746200000|2022-04-12 06:50:00|63.44|60.64|63.49|60.69|63.59|60.79|63.4|60.6|0
1649746500000|2022-04-12 06:55:00|63.58|60.78|63.25|60.45|63.68|60.88|63.25|60.45|0
1649746800000|2022-04-12 07:00:00|63.28|60.48|63.82|61.02|63.82|61.02|63.07|60.27|0
1649747100000|2022-04-12 07:05:00|63.68|61.28|62.48|60.08|63.99|61.59|62.21|59.81|0
1649747400000|2022-04-12 07:10:00|62.51|60.11|62.17|59.77|62.57|60.17|61.84|59.44|0
1649747700000|2022-04-12 07:15:00|62.14|59.74|62.74|60.34|63.05|60.65|62.14|59.74|0
1649748000000|2022-04-12 07:20:00|62.77|60.37|62.56|60.16|63.32|60.92|62.5|60.1|0
1649748300000|2022-04-12 07:25:00|62.62|60.22|63.48|61.08|63.78|61.38|62.32|59.92|0
1649748600000|2022-04-12 07:30:00|63.51|61.11|63.99|61.59|64.24|61.84|63.51|61.11|0
1649748900000|2022-04-12 07:35:00|64.02|61.62|64.21|61.81|64.54|62.14|63.96|61.56|0
1649749200000|2022-04-12 07:40:00|64.27|61.87|64.51|62.11|64.67|62.27|64.14|61.74|0
1649749500000|2022-04-12 07:45:00|64.6|62.2|63.71|61.31|64.63|62.23|63.71|61.31|0
1649749800000|2022-04-12 07:50:00|63.74|61.34|63.6|61.2|64.08|61.68|63.41|61.01|0
1649750100000|2022-04-12 07:55:00|63.56|61.16|63.53|61.13|63.62|61.22|63.34|60.94|0
1649750400000|2022-04-12 08:00:00|63.56|61.16|63.61|61.21|63.71|61.31|63.22|60.82|0
1649750700000|2022-04-12 08:05:00|63.63|61.23|63.43|61.03|63.73|61.33|63.4|61|0
1649751000000|2022-04-12 08:10:00|63.4|61|63.16|60.76|63.46|61.06|63.13|60.73|0
1649751300000|2022-04-12 08:15:00|63.13|60.73|63.12|60.72|63.22|60.82|62.88|60.48|0
1649751600000|2022-04-12 08:20:00|63.03|60.63|62.73|60.33|63.06|60.66|62.64|60.24|0
1649751900000|2022-04-12 08:25:00|62.79|60.39|62.71|60.31|63.09|60.69|62.64|60.24|0
1649752200000|2022-04-12 08:30:00|62.73|60.33|62.32|59.92|62.82|60.42|62.25|59.85|0
1649752500000|2022-04-12 08:35:00|62.29|59.89|61.95|59.55|62.29|59.89|61.83|59.43|0
1649752800000|2022-04-12 08:40:00|61.92|59.52|61.9|59.5|61.95|59.55|61.71|59.31|0
1649753100000|2022-04-12 08:45:00|61.89|59.49|61.76|59.36|61.97|59.57|61.56|59.16|0
1649753400000|2022-04-12 08:50:00|61.74|59.34|61.5|59.1|61.74|59.34|61.4|59|0
1649753700000|2022-04-12 08:55:00|61.48|59.08|61.09|58.69|62.8|60.4|59.91|57.51|0
1649754000000|2022-04-12 09:00:00|61.68|59.28|61.69|59.29|61.88|59.48|61.56|59.16|0
1649754300000|2022-04-12 09:05:00|61.72|59.32|61.35|58.95|61.72|59.32|61.25|58.85|0
1649754600000|2022-04-12 09:10:00|61.36|58.96|61.79|59.39|61.9|59.5|61.33|58.93|0
1649754900000|2022-04-12 09:15:00|61.81|59.41|61.71|59.31|61.92|59.52|61.63|59.23|0
1649755200000|2022-04-12 09:20:00|61.74|59.34|61.77|59.37|62.04|59.64|61.7|59.3|0
1649755500000|2022-04-12 09:25:00|61.8|59.4|61.53|59.13|61.86|59.46|61.47|59.07|0
1649755800000|2022-04-12 09:30:00|61.56|59.16|61.44|59.04|61.65|59.25|61.24|58.84|0
1649756100000|2022-04-12 09:35:00|61.43|59.03|61.29|58.89|61.53|59.13|61.21|58.81|0
1649756400000|2022-04-12 09:40:00|61.28|58.88|61.14|58.74|61.29|58.89|61.14|58.74|0
1649756700000|2022-04-12 09:45:00|61.11|58.71|61.38|58.98|61.44|59.04|61.04|58.64|0
1649757000000|2022-04-12 09:50:00|61.36|58.96|60.9|58.5|61.36|58.96|60.9|58.5|0
1649757300000|2022-04-12 09:55:00|60.93|58.53|61.2|58.8|61.23|58.83|60.82|58.42|0
1649757600000|2022-04-12 10:00:00|61.21|58.81|61.05|58.65|61.25|58.85|60.84|58.44|0
1649757900000|2022-04-12 10:05:00|61.08|58.68|61.09|58.69|61.31|58.91|61.02|58.62|0
1649758200000|2022-04-12 10:10:00|61.1|58.7|61.19|58.79|61.27|58.87|60.87|58.47|0
1649758500000|2022-04-12 10:15:00|61.22|58.82|61.45|59.05|61.45|59.05|61.16|58.76|0
1649758800000|2022-04-12 10:20:00|61.42|59.02|61.41|59.01|61.56|59.16|61.3|58.9|0
1649759100000|2022-04-12 10:25:00|61.42|59.02|61.15|58.75|61.6|59.2|61.14|58.74|0
1649759400000|2022-04-12 10:30:00|61.18|58.78|61.03|58.63|61.3|58.9|61.01|58.61|0
1649759700000|2022-04-12 10:35:00|60.95|58.55|60.71|58.31|60.95|58.55|60.57|58.17|0
1649760000000|2022-04-12 10:40:00|60.74|58.34|60.71|58.31|60.97|58.57|60.65|58.25|0
1649760300000|2022-04-12 10:45:00|60.68|58.28|60.85|58.45|60.94|58.54|60.65|58.25|0
1649760600000|2022-04-12 10:50:00|60.84|58.44|60.7|58.3|60.85|58.45|60.7|58.3|0
1649760900000|2022-04-12 10:55:00|60.68|58.28|61|58.6|61.02|58.62|60.65|58.25|0
1649761200000|2022-04-12 11:00:00|61.02|58.62|61.02|58.62|61.08|58.68|60.85|58.45|0
1649761500000|2022-04-12 11:05:00|61.05|58.65|61.2|58.8|61.2|58.8|60.95|58.55|0
1649761800000|2022-04-12 11:10:00|61.23|58.83|61.4|59|61.43|59.03|61.2|58.8|0
1649762100000|2022-04-12 11:15:00|61.37|58.97|61.31|58.91|61.64|59.24|61.25|58.85|0
1649762400000|2022-04-12 11:20:00|61.34|58.94|61.28|58.88|61.34|58.94|61.07|58.67|0
1649762700000|2022-04-12 11:25:00|61.31|58.91|60.95|58.55|61.34|58.94|60.92|58.52|0
1649763000000|2022-04-12 11:30:00|60.92|58.52|60.75|58.35|60.95|58.55|60.66|58.26|0
1649763300000|2022-04-12 11:35:00|60.78|58.38|60.77|58.37|60.98|58.58|60.63|58.23|0
1649763600000|2022-04-12 11:40:00|60.8|58.4|60.74|58.34|61.09|58.69|60.6|58.2|0
1649763900000|2022-04-12 11:45:00|60.71|58.31|60.62|58.22|60.71|58.31|60.54|58.14|0
1649764200000|2022-04-12 11:50:00|60.61|58.21|60.59|58.19|60.65|58.25|60.48|58.08|0
1649764500000|2022-04-12 11:55:00|60.62|58.22|60.5|58.1|60.74|58.34|60.47|58.07|0
1649764800000|2022-04-12 12:00:00|60.47|58.07|60.5|58.1|60.74|58.34|60.47|58.07|0
1649765100000|2022-04-12 12:05:00|60.47|58.07|59.95|57.55|60.5|58.1|59.89|57.49|0
1649765400000|2022-04-12 12:10:00|59.98|57.58|59.95|57.55|60.09|57.69|59.89|57.49|0
1649765700000|2022-04-12 12:15:00|59.98|57.58|60.15|57.75|60.16|57.76|59.89|57.49|0
1649766000000|2022-04-12 12:20:00|60.12|57.72|60.14|57.74|60.23|57.83|60|57.6|0
1649766300000|2022-04-12 12:25:00|60.13|57.73|60.47|58.07|61.01|58.61|60.07|57.67|0
1649766600000|2022-04-12 12:30:00|59.49|57.09|57.5|55.1|59.63|57.23|57.33|54.93|0
1649766900000|2022-04-12 12:35:00|57.56|55.16|57.94|55.54|58.25|55.85|57.56|55.16|0
1649767200000|2022-04-12 12:40:00|57.97|55.57|56.48|54.08|58.05|55.65|56.37|53.97|0
1649767500000|2022-04-12 12:45:00|56.47|54.07|55.74|53.34|56.47|54.07|55.69|53.29|0
1649767800000|2022-04-12 12:50:00|55.77|53.37|55.31|52.91|56.12|53.72|55.31|52.91|0
1649768100000|2022-04-12 12:55:00|55.28|52.88|55.47|53.07|55.55|53.15|54.91|52.51|0
1649768400000|2022-04-12 13:00:00|55.5|53.1|55.68|53.28|55.71|53.31|55.47|53.07|0
1649768700000|2022-04-12 13:05:00|55.67|53.27|56.22|53.82|56.5|54.1|55.47|53.07|0
1649769000000|2022-04-12 13:10:00|56.3|53.9|56.82|54.42|56.85|54.45|56.28|53.88|0
1649769300000|2022-04-12 13:15:00|56.8|54.4|56.77|54.37|56.9|54.5|56.49|54.09|0
1649769600000|2022-04-12 13:20:00|56.71|54.31|57.21|54.81|57.35|54.95|56.68|54.28|0
1649769900000|2022-04-12 13:25:00|57.23|54.83|57.4|55|57.4|55|56.9|54.5|0
1649770200000|2022-04-12 13:30:00|57.26|54.86|57.79|55.39|58.15|55.75|57.26|54.86|0
1649770500000|2022-04-12 13:35:00|57.62|55.22|56.7|54.3|58.12|55.72|56.35|53.95|0
1649770800000|2022-04-12 13:40:00|56.54|54.14|56.29|53.89|57.38|54.98|56.26|53.86|0
1649771100000|2022-04-12 13:45:00|56.26|53.86|55.88|53.48|56.54|54.14|55.64|53.24|0
1649771400000|2022-04-12 13:50:00|55.91|53.51|54.77|52.37|56.67|54.27|54.41|52.01|0
1649771700000|2022-04-12 13:55:00|54.78|52.38|55.1|52.7|55.37|52.97|54.78|52.38|0
1649772000000|2022-04-12 14:00:00|55.07|52.67|55.47|53.07|55.79|53.39|54.88|52.48|0
1649772300000|2022-04-12 14:05:00|55.48|53.08|55.68|53.28|56.06|53.66|55.47|53.07|0
1649772600000|2022-04-12 14:10:00|55.6|53.2|55.41|53.01|55.87|53.47|55.33|52.93|0
1649772900000|2022-04-12 14:15:00|55.39|52.99|56.28|53.88|56.33|53.93|55.28|52.88|0
1649773200000|2022-04-12 14:20:00|56.2|53.8|56.06|53.66|56.3|53.9|55.6|53.2|0
1649773500000|2022-04-12 14:25:00|56.03|53.63|56.71|54.31|56.71|54.31|55.98|53.58|0
1649773800000|2022-04-12 14:30:00|56.66|54.26|56.61|54.21|57.01|54.61|56.52|54.12|0
1649774100000|2022-04-12 14:35:00|56.54|54.14|57.37|54.97|57.48|55.08|56.41|54.01|0
1649774400000|2022-04-12 14:40:00|57.4|55|57.37|54.97|57.67|55.27|57.15|54.75|0
1649774700000|2022-04-12 14:45:00|57.4|55|57.54|55.14|57.64|55.24|55.96|53.56|0
1649775000000|2022-04-12 14:50:00|57.52|55.12|57.58|55.18|58.03|55.63|57.49|55.09|0
1649775300000|2022-04-12 14:55:00|57.6|55.2|57.6|55.2|57.86|55.46|57.35|54.95|0
1649775600000|2022-04-12 15:00:00|57.63|55.23|57.21|54.81|58.05|55.65|57.1|54.7|0
1649775900000|2022-04-12 15:05:00|57.18|54.78|57.88|55.48|57.94|55.54|57.16|54.76|0
1649776200000|2022-04-12 15:10:00|57.85|55.45|57.35|54.95|57.93|55.53|57.29|54.89|0
1649776500000|2022-04-12 15:15:00|57.26|54.86|56.78|54.38|57.4|55|56.76|54.36|0
1649776800000|2022-04-12 15:20:00|56.74|54.34|56.54|54.14|56.81|54.41|56.35|53.95|0
1649777100000|2022-04-12 15:25:00|56.43|54.03|55.52|53.12|56.54|54.14|54.91|52.51|0
1649777400000|2022-04-12 15:30:00|55.46|53.06|55.24|52.84|55.46|53.06|55.02|52.62|0
1649777700000|2022-04-12 15:35:00|55.16|52.76|55.74|53.34|55.83|53.43|55.02|52.62|0
1649778000000|2022-04-12 15:40:00|55.72|53.32|55.64|53.24|55.86|53.46|55.48|53.08|0
1649778300000|2022-04-12 15:45:00|55.61|53.21|55.88|53.48|55.99|53.59|55.5|53.1|0
1649778600000|2022-04-12 15:50:00|55.81|53.41|55.64|53.24|56.18|53.78|55.53|53.13|0
1649778900000|2022-04-12 15:55:00|55.58|53.18|55.93|53.53|56.08|53.68|55.5|53.1|0
1649779200000|2022-04-12 16:00:00|55.88|53.48|56.27|53.87|56.31|53.91|55.82|53.42|0
1649779500000|2022-04-12 16:05:00|56.26|53.86|56.72|54.32|56.88|54.48|56.09|53.69|0
1649779800000|2022-04-12 16:10:00|56.7|54.3|56.89|54.49|57.14|54.74|56.7|54.3|0
1649780100000|2022-04-12 16:15:00|56.8|54.4|56.55|54.15|57|54.6|56.03|53.63|0
1649780400000|2022-04-12 16:20:00|56.64|54.24|57.38|54.98|57.41|55.01|56.64|54.24|0
1649780700000|2022-04-12 16:25:00|57.44|55.04|57.97|55.57|58.11|55.71|57.44|55.04|0
1649781000000|2022-04-12 16:30:00|58.08|55.68|58.08|55.68|58.08|55.68|57.63|55.23|0
1649781300000|2022-04-12 16:35:00|58.14|55.74|57.85|55.45|58.14|55.74|57.66|55.26|0
1649781600000|2022-04-12 16:40:00|57.83|55.43|58.25|55.85|58.39|55.99|57.69|55.29|0
1649781900000|2022-04-12 16:45:00|58.19|55.79|57.96|55.56|58.59|56.19|57.94|55.54|0
1649782200000|2022-04-12 16:50:00|57.94|55.54|57.76|55.36|57.99|55.59|57.32|54.92|0
1649782500000|2022-04-12 16:55:00|57.74|55.34|57.66|55.26|57.76|55.36|57.48|55.08|0
1649782800000|2022-04-12 17:00:00|57.71|55.31|58.7|56.3|58.93|56.53|56.45|54.05|0
1649783100000|2022-04-12 17:05:00|58.56|56.16|58.57|56.17|58.87|56.47|58.3|55.9|0
1649783400000|2022-04-12 17:10:00|58.61|56.21|57.93|55.53|58.61|56.21|57.62|55.22|0
1649783700000|2022-04-12 17:15:00|57.99|55.59|57.92|55.52|58.38|55.98|57.88|55.48|0
1649784000000|2022-04-12 17:20:00|57.9|55.5|58.01|55.61|58.27|55.87|57.29|54.89|0
1649784300000|2022-04-12 17:25:00|58.06|55.66|58.39|55.99|58.44|56.04|57.98|55.58|0
1649784600000|2022-04-12 17:30:00|58.38|55.98|58.29|55.89|58.8|56.4|58.16|55.76|0
1649784900000|2022-04-12 17:35:00|58.32|55.92|57.74|55.34|58.43|56.03|57.1|54.7|0
1649785200000|2022-04-12 17:40:00|57.71|55.31|58.36|55.96|58.45|56.05|57.63|55.23|0
1649785500000|2022-04-12 17:45:00|58.42|56.02|58.65|56.25|58.85|56.45|58.31|55.91|0
1649785800000|2022-04-12 17:50:00|58.68|56.28|59.34|56.94|59.45|57.05|58.68|56.28|0
1649786100000|2022-04-12 17:55:00|59.37|56.97|60.58|58.18|60.69|58.29|58.43|56.03|0
1649786400000|2022-04-12 18:00:00|60.55|58.15|60.17|57.77|61.02|58.62|60.14|57.74|0
1649786700000|2022-04-12 18:05:00|60.22|57.82|60.13|57.73|60.31|57.91|59.73|57.33|0
1649787000000|2022-04-12 18:10:00|60.16|57.76|61.04|58.64|61.04|58.64|60.13|57.73|0
1649787300000|2022-04-12 18:15:00|61.07|58.67|62.7|60.3|62.85|60.45|61.01|58.61|0
1649787600000|2022-04-12 18:20:00|62.76|60.36|62.81|60.41|62.87|60.47|62.31|59.91|0
1649787900000|2022-04-12 18:25:00|62.87|60.47|63.01|60.61|63.05|60.65|62.63|60.23|0
1649788200000|2022-04-12 18:30:00|63.02|60.62|62.9|60.5|63.63|61.23|62.78|60.38|0
1649788500000|2022-04-12 18:35:00|62.99|60.59|62.93|60.53|63.2|60.8|62.45|60.05|0
1649788800000|2022-04-12 18:40:00|62.99|60.59|63.11|60.71|63.41|61.01|62.75|60.35|0
1649789100000|2022-04-12 18:45:00|63.05|60.65|62.56|60.16|63.05|60.65|62.14|59.74|0
1649789400000|2022-04-12 18:50:00|62.53|60.13|62.41|60.01|63.01|60.61|62.35|59.95|0
1649789700000|2022-04-12 18:55:00|62.44|60.04|62.65|60.25|62.77|60.37|62.11|59.71|0
1649790000000|2022-04-12 19:00:00|62.74|60.34|63.89|61.49|63.95|61.55|62.41|60.01|0
1649790300000|2022-04-12 19:05:00|63.86|61.46|64.69|62.29|64.72|62.32|63.67|61.27|0
1649790600000|2022-04-12 19:10:00|64.62|62.22|64.81|62.41|65.58|63.18|63.07|60.67|0
1649790900000|2022-04-12 19:15:00|64.82|62.42|64.4|62|64.96|62.56|64.4|62|0
1649791200000|2022-04-12 19:20:00|64.37|61.97|64.12|61.72|64.37|61.97|63.73|61.33|0
1649791500000|2022-04-12 19:25:00|64.21|61.81|64.83|62.43|65.3|62.9|64.21|61.81|0
1649791800000|2022-04-12 19:30:00|65.02|62.62|64.86|62.46|65.25|62.85|64.58|62.18|0
1649792100000|2022-04-12 19:35:00|64.98|62.58|63.72|61.32|65.08|62.68|63.54|61.14|0
1649792400000|2022-04-12 19:40:00|63.75|61.35|64.02|61.62|64.15|61.75|63.38|60.98|0
1649792700000|2022-04-12 19:45:00|64.39|61.99|63.14|60.74|64.47|62.07|62.75|60.35|0
1649793000000|2022-04-12 19:50:00|63.2|60.8|63.11|60.71|63.62|61.22|62.78|60.38|0
1649793300000|2022-04-12 19:55:00|62.98|60.58|63.04|60.64|63.38|60.98|62.56|60.16|0
1649793600000|2022-04-12 20:00:00|63.19|60.79|63.44|61.04|63.62|61.22|63.19|60.79|0
1649793900000|2022-04-12 20:05:00|63.31|60.91|62.47|60.07|63.47|61.07|62.47|60.07|0
1649794200000|2022-04-12 20:10:00|62.56|60.16|62.77|60.37|62.77|60.37|62.47|60.07|0
1649794500000|2022-04-12 20:15:00|62.97|60.17|62.9|60.1|63.05|60.25|62.87|60.07|0
1649794800000|2022-04-12 20:20:00|62.92|60.12|62.9|60.1|63.02|60.22|62.9|60.1|0
1649795100000|2022-04-12 20:25:00|62.87|60.07|62.81|60.01|62.93|60.13|62.78|59.98|0
1649795400000|2022-04-12 20:30:00|62.78|59.98|62.81|60.01|62.81|60.01|62.69|59.89|0
1649795700000|2022-04-12 20:35:00|62.78|59.98|62.8|60|62.83|60.03|62.77|59.97|0
1649796000000|2022-04-12 20:40:00|62.79|59.99|62.86|60.06|62.86|60.06|62.77|59.97|0
1649796300000|2022-04-12 20:45:00|62.89|60.09|63.01|60.21|63.04|60.24|62.86|60.06|0
1649796600000|2022-04-12 20:50:00|63.04|60.24|62.84|60.04|63.04|60.24|62.83|60.03|0
1649796900000|2022-04-12 20:55:00|62.86|60.06|62.99|60.19|63.01|60.21|62.8|60|0
1649797200000|2022-04-12 21:00:00|63.01|60.21|62.94|60.14|63.01|60.21|62.92|60.12|0
1649797500000|2022-04-12 21:05:00|62.92|60.12|62.94|60.14|62.94|60.14|62.92|60.12|0
1649798100000|2022-04-12 21:15:00|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1649798400000|2022-04-12 21:20:00|62.92|60.12|62.92|60.12|62.94|60.14|62.9|60.1|0
1649798700000|2022-04-12 21:25:00|62.89|60.09|62.9|60.1|62.92|60.12|62.87|60.07|0
1649799000000|2022-04-12 21:30:00|63|60.2|62.96|60.16|63|60.2|62.96|60.16|0
1649799300000|2022-04-12 21:35:00|62.97|60.17|62.87|60.07|62.97|60.17|62.87|60.07|0
1649799600000|2022-04-12 21:40:00|62.91|60.11|62.9|60.1|62.96|60.16|62.9|60.1|0
1649799900000|2022-04-12 21:45:00|62.92|60.12|62.92|60.12|62.95|60.15|62.87|60.07|0
1649800200000|2022-04-12 21:50:00|62.96|60.16|62.91|60.11|62.96|60.16|62.9|60.1|0
1649800500000|2022-04-12 21:55:00|62.9|60.1|62.89|60.09|62.93|60.13|62.87|60.07|0
1649800800000|2022-04-12 22:00:00|62.76|59.96|62.65|59.85|62.83|60.03|62.56|59.76|0
1649801100000|2022-04-12 22:05:00|62.66|59.86|62.56|59.76|62.68|59.88|62.5|59.7|0
1649801400000|2022-04-12 22:10:00|62.54|59.74|62.66|59.86|62.67|59.87|62.44|59.64|0
1649801700000|2022-04-12 22:15:00|62.64|59.84|62.94|60.14|63.02|60.22|62.64|59.84|0
1649802000000|2022-04-12 22:20:00|62.93|60.13|63|60.2|63.14|60.34|62.85|60.05|0
1649802300000|2022-04-12 22:25:00|62.99|60.19|63|60.2|63.06|60.26|62.94|60.14|0
1649802600000|2022-04-12 22:30:00|62.97|60.17|62.82|60.02|62.97|60.17|62.8|60|0
1649802900000|2022-04-12 22:35:00|62.79|59.99|62.72|59.92|62.79|59.99|62.6|59.8|0
1649803200000|2022-04-12 22:40:00|62.69|59.89|62.66|59.86|62.71|59.91|62.63|59.83|0
1649803500000|2022-04-12 22:45:00|62.65|59.85|62.6|59.8|62.72|59.92|62.6|59.8|0
1649803800000|2022-04-12 22:50:00|62.57|59.77|62.36|59.56|62.57|59.77|62.36|59.56|0
1649804100000|2022-04-12 22:55:00|62.39|59.59|62.24|59.44|62.39|59.59|62.24|59.44|0
1649804400000|2022-04-12 23:00:00|62.27|59.47|62.09|59.29|62.28|59.48|62.09|59.29|0
1649804700000|2022-04-12 23:05:00|62.12|59.32|61.99|59.19|62.14|59.34|61.99|59.19|0
1649805000000|2022-04-12 23:10:00|62.02|59.22|62.08|59.28|62.08|59.28|61.99|59.19|0
1649805300000|2022-04-12 23:15:00|62.1|59.3|62.02|59.22|62.17|59.37|61.99|59.19|0
1649805600000|2022-04-12 23:20:00|62.05|59.25|62.11|59.31|62.17|59.37|62.05|59.25|0
1649805900000|2022-04-12 23:25:00|62.08|59.28|62.05|59.25|62.11|59.31|61.97|59.17|0
1649806200000|2022-04-12 23:30:00|62.03|59.23|62.16|59.36|62.16|59.36|62.01|59.21|0
1649806500000|2022-04-12 23:35:00|62.19|59.39|62.25|59.45|62.25|59.45|62.01|59.21|0
1649806800000|2022-04-12 23:40:00|62.22|59.42|62.04|59.24|62.22|59.42|62.01|59.21|0
1649807100000|2022-04-12 23:45:00|62.01|59.21|61.83|59.03|62.01|59.21|61.83|59.03|0
1649807400000|2022-04-12 23:50:00|61.8|59|61.68|58.88|61.8|59|61.59|58.79|0
1649807700000|2022-04-12 23:55:00|61.65|58.85|61.56|58.76|61.71|58.91|61.56|58.76|0
1649808000000|2022-04-13 00:00:00|61.59|58.79|61.53|58.73|61.62|58.82|61.41|58.61|0
1649808300000|2022-04-13 00:05:00|61.5|58.7|61.47|58.67|61.62|58.82|61.41|58.61|0
1649808600000|2022-04-13 00:10:00|61.44|58.64|61.55|58.75|61.58|58.78|61.44|58.64|0
1649808900000|2022-04-13 00:15:00|61.52|58.72|61.52|58.72|61.61|58.81|61.43|58.63|0
1649809200000|2022-04-13 00:20:00|61.55|58.75|61.52|58.72|61.58|58.78|61.52|58.72|0
1649809500000|2022-04-13 00:25:00|61.55|58.75|61.72|58.92|61.79|58.99|61.55|58.75|0
1649809800000|2022-04-13 00:30:00|61.7|58.9|61.57|58.77|61.78|58.98|61.52|58.72|0
1649810100000|2022-04-13 00:35:00|61.55|58.75|61.45|58.65|61.57|58.77|61.37|58.57|0
1649810400000|2022-04-13 00:40:00|61.47|58.67|61.36|58.56|61.51|58.71|61.36|58.56|0
1649810700000|2022-04-13 00:45:00|61.33|58.53|61.22|58.42|61.33|58.53|61.1|58.3|0
1649811000000|2022-04-13 00:50:00|61.19|58.39|61.24|58.44|61.27|58.47|61.16|58.36|0
1649811300000|2022-04-13 00:55:00|61.23|58.43|61.12|58.32|61.27|58.47|61.09|58.29|0
1649811600000|2022-04-13 01:00:00|61.14|58.34|61.15|58.35|61.18|58.38|61.03|58.23|0
1649811900000|2022-04-13 01:05:00|61.14|58.34|61.12|58.32|61.18|58.38|61.03|58.23|0
1649812200000|2022-04-13 01:10:00|61.09|58.29|61.09|58.29|61.12|58.32|60.97|58.17|0
1649812500000|2022-04-13 01:15:00|61.06|58.26|61.14|58.34|61.2|58.4|61.06|58.26|0
1649812800000|2022-04-13 01:20:00|61.17|58.37|61.05|58.25|61.23|58.43|61.03|58.23|0
1649813100000|2022-04-13 01:25:00|61.07|58.27|61.11|58.31|61.14|58.34|61.04|58.24|0
1649813400000|2022-04-13 01:30:00|61.14|58.34|61.11|58.31|61.2|58.4|60.9|58.1|0
1649813700000|2022-04-13 01:35:00|61.08|58.28|61.11|58.31|61.17|58.37|61.08|58.28|0
1649814000000|2022-04-13 01:40:00|61.09|58.29|60.96|58.16|61.14|58.34|60.93|58.13|0
1649814300000|2022-04-13 01:45:00|60.93|58.13|61.13|58.33|61.16|58.36|60.81|58.01|0
1649814600000|2022-04-13 01:50:00|61.1|58.3|61|58.2|61.13|58.33|60.9|58.1|0
1649814900000|2022-04-13 01:55:00|60.98|58.18|61.01|58.21|61.06|58.26|60.84|58.04|0
1649815200000|2022-04-13 02:00:00|60.98|58.18|61.04|58.24|61.1|58.3|60.89|58.09|0
1649815500000|2022-04-13 02:05:00|61.01|58.21|60.83|58.03|61.04|58.24|60.77|57.97|0
1649815800000|2022-04-13 02:10:00|60.86|58.06|60.83|58.03|60.92|58.12|60.77|57.97|0
1649816100000|2022-04-13 02:15:00|60.8|58|60.83|58.03|60.89|58.09|60.77|57.97|0
1649816400000|2022-04-13 02:20:00|60.86|58.06|60.77|57.97|60.86|58.06|60.68|57.88|0
1649816700000|2022-04-13 02:25:00|60.8|58|60.76|57.96|60.85|58.05|60.71|57.91|0
1649817000000|2022-04-13 02:30:00|60.79|57.99|60.62|57.82|60.79|57.99|60.59|57.79|0
1649817300000|2022-04-13 02:35:00|60.65|57.85|60.73|57.93|60.73|57.93|60.56|57.76|0
1649817600000|2022-04-13 02:40:00|60.7|57.9|60.87|58.07|60.9|58.1|60.7|57.9|0
1649817900000|2022-04-13 02:45:00|60.85|58.05|60.76|57.96|60.9|58.1|60.76|57.96|0
1649818200000|2022-04-13 02:50:00|60.73|57.93|60.67|57.87|60.78|57.98|60.64|57.84|0
1649818500000|2022-04-13 02:55:00|60.65|57.85|60.75|57.95|60.78|57.98|60.61|57.81|0
1649818800000|2022-04-13 03:00:00|60.72|57.92|60.52|57.72|60.72|57.92|60.49|57.69|0
1649819100000|2022-04-13 03:05:00|60.55|57.75|60.57|57.77|60.6|57.8|60.34|57.54|0
1649819400000|2022-04-13 03:10:00|60.54|57.74|60.06|57.26|60.6|57.8|58.94|56.14|0
1649819700000|2022-04-13 03:15:00|60.09|57.29|60.03|57.23|60.12|57.32|60.03|57.23|0
1649820000000|2022-04-13 03:20:00|60|57.2|59.97|57.17|60.03|57.23|59.88|57.08|0
1649820300000|2022-04-13 03:25:00|60|57.2|59.94|57.14|60.03|57.23|59.94|57.14|0
1649820600000|2022-04-13 03:30:00|59.97|57.17|60.05|57.25|60.11|57.31|59.88|57.08|0
1649820900000|2022-04-13 03:35:00|60.07|57.27|59.92|57.12|60.08|57.28|59.91|57.11|0
1649821200000|2022-04-13 03:40:00|59.91|57.11|59.99|57.19|60.01|57.21|59.88|57.08|0
1649821500000|2022-04-13 03:45:00|60.01|57.21|59.93|57.13|60.01|57.21|59.9|57.1|0
1649821800000|2022-04-13 03:50:00|59.96|57.16|59.93|57.13|59.97|57.17|59.9|57.1|0
1649822100000|2022-04-13 03:55:00|59.96|57.16|59.93|57.13|59.99|57.19|59.93|57.13|0
1649822400000|2022-04-13 04:00:00|59.91|57.11|60.04|57.24|60.07|57.27|59.9|57.1|0
1649822700000|2022-04-13 04:05:00|60.01|57.21|59.92|57.12|60.04|57.24|59.89|57.09|0
1649823000000|2022-04-13 04:10:00|59.95|57.15|59.95|57.15|59.98|57.18|59.92|57.12|0
1649823300000|2022-04-13 04:15:00|59.98|57.18|59.92|57.12|60.01|57.21|59.92|57.12|0
1649823600000|2022-04-13 04:20:00|59.95|57.15|59.97|57.17|59.97|57.17|59.89|57.09|0
1649823900000|2022-04-13 04:25:00|60|57.2|60.18|57.38|60.21|57.41|60|57.2|0
1649824200000|2022-04-13 04:30:00|60.2|57.4|60.46|57.66|60.46|57.66|60.17|57.37|0
1649824500000|2022-04-13 04:35:00|60.43|57.63|60.43|57.63|60.61|57.81|60.4|57.6|0
1649824800000|2022-04-13 04:40:00|60.46|57.66|60.4|57.6|60.49|57.69|60.37|57.57|0
1649825100000|2022-04-13 04:45:00|60.37|57.57|60.25|57.45|60.4|57.6|60.25|57.45|0
1649825400000|2022-04-13 04:50:00|60.27|57.47|60.31|57.51|60.31|57.51|60.22|57.42|0
1649825700000|2022-04-13 04:55:00|60.28|57.48|60.16|57.36|60.28|57.48|60.16|57.36|0
1649826000000|2022-04-13 05:00:00|60.19|57.39|59.93|57.13|60.25|57.45|59.92|57.12|0
1649826300000|2022-04-13 05:05:00|59.96|57.16|59.99|57.19|60.07|57.27|59.96|57.16|0
1649826600000|2022-04-13 05:10:00|59.96|57.16|60.19|57.39|60.25|57.45|59.96|57.16|0
1649826900000|2022-04-13 05:15:00|60.16|57.36|59.95|57.15|60.17|57.37|59.95|57.15|0
1649827200000|2022-04-13 05:20:00|59.98|57.18|59.95|57.15|59.98|57.18|59.84|57.04|0
1649827500000|2022-04-13 05:25:00|59.98|57.18|60.03|57.23|60.12|57.32|59.98|57.18|0
1649827800000|2022-04-13 05:30:00|60.01|57.21|59.26|56.46|60.01|57.21|59.26|56.46|0
1649828100000|2022-04-13 05:35:00|59.23|56.43|59.14|56.34|59.4|56.6|58.88|56.08|0
1649828400000|2022-04-13 05:40:00|59.17|56.37|59.19|56.39|59.19|56.39|59.03|56.23|0
1649828700000|2022-04-13 05:45:00|59.22|56.42|58.94|56.14|59.22|56.42|58.94|56.14|0
1649829000000|2022-04-13 05:50:00|58.91|56.11|58.65|55.85|59.02|56.22|58.62|55.82|0
1649829300000|2022-04-13 05:55:00|58.62|55.82|58.48|55.68|58.68|55.88|58.45|55.65|0
1649829600000|2022-04-13 06:00:00|58.45|55.65|58.76|55.96|58.76|55.96|58.45|55.65|0
1649829900000|2022-04-13 06:05:00|58.73|55.93|59.07|56.27|59.1|56.3|58.73|55.93|0
1649830200000|2022-04-13 06:10:00|59.04|56.24|58.9|56.1|59.07|56.27|58.81|56.01|0
1649830500000|2022-04-13 06:15:00|58.93|56.13|58.73|55.93|59.03|56.23|58.73|55.93|0
1649830800000|2022-04-13 06:20:00|58.75|55.95|58.95|56.15|58.95|56.15|58.7|55.9|0
1649831100000|2022-04-13 06:25:00|58.94|56.14|59.06|56.26|59.09|56.29|58.86|56.06|0
1649831400000|2022-04-13 06:30:00|59.09|56.29|59.35|56.55|59.46|56.66|59.03|56.23|0
1649831700000|2022-04-13 06:35:00|59.37|56.57|59.52|56.72|59.52|56.72|59.2|56.4|0
1649832000000|2022-04-13 06:40:00|59.54|56.74|59.51|56.71|59.57|56.77|59.4|56.6|0
1649832300000|2022-04-13 06:45:00|59.49|56.69|59.44|56.64|59.57|56.77|59.34|56.54|0
1649832600000|2022-04-13 06:50:00|59.43|56.63|59.48|56.68|59.48|56.68|59.34|56.54|0
1649832900000|2022-04-13 06:55:00|59.51|56.71|59.59|56.79|59.74|56.94|59.51|56.71|0
1649833200000|2022-04-13 07:00:00|59.57|56.77|59.88|57.08|59.91|57.11|59.28|56.48|0
1649833500000|2022-04-13 07:05:00|59.59|57.19|60.26|57.86|60.35|57.95|59.49|57.09|0
1649833800000|2022-04-13 07:10:00|60.29|57.89|60.11|57.71|60.35|57.95|59.92|57.52|0
1649834100000|2022-04-13 07:15:00|60.13|57.73|59.91|57.51|60.2|57.8|59.59|57.19|0
1649834400000|2022-04-13 07:20:00|59.92|57.52|59.64|57.24|59.96|57.56|59.21|56.81|0
1649834700000|2022-04-13 07:25:00|59.61|57.21|59.64|57.24|59.82|57.42|59.41|57.01|0
1649835000000|2022-04-13 07:30:00|59.63|57.23|59.87|57.47|60.05|57.65|59.63|57.23|0
1649835300000|2022-04-13 07:35:00|59.84|57.44|59.48|57.08|59.87|57.47|59.36|56.96|0
1649835600000|2022-04-13 07:40:00|59.46|57.06|59.16|56.76|61.06|58.66|59.14|56.74|0
1649835900000|2022-04-13 07:45:00|59.15|56.75|59.09|56.69|59.26|56.86|59|56.6|0
1649836200000|2022-04-13 07:50:00|59.07|56.67|59.32|56.92|59.46|57.06|59.03|56.63|0
1649836500000|2022-04-13 07:55:00|59.34|56.94|59.46|57.06|59.6|57.2|59.2|56.8|0
1649836800000|2022-04-13 08:00:00|59.49|57.09|59.03|56.63|59.57|57.17|58.8|56.4|0
1649837100000|2022-04-13 08:05:00|59.04|56.64|58.75|56.35|59.04|56.64|58.6|56.2|0
1649837400000|2022-04-13 08:10:00|58.79|56.39|59.06|56.66|59.11|56.71|58.77|56.37|0
1649837700000|2022-04-13 08:15:00|59.08|56.68|59.1|56.7|59.1|56.7|58.82|56.42|0
1649838000000|2022-04-13 08:20:00|59.12|56.72|59.05|56.65|59.25|56.85|59.02|56.62|0
1649838300000|2022-04-13 08:25:00|59.07|56.67|59.33|56.93|59.45|57.05|59.07|56.67|0
1649838600000|2022-04-13 08:30:00|59.36|56.96|59.18|56.78|59.5|57.1|59.16|56.76|0
1649838900000|2022-04-13 08:35:00|59.17|56.77|59.38|56.98|59.41|57.01|59.17|56.77|0
1649839200000|2022-04-13 08:40:00|59.35|56.95|58.72|56.32|59.35|56.95|58.7|56.3|0
1649839500000|2022-04-13 08:45:00|58.67|56.27|58.49|56.09|58.69|56.29|58.41|56.01|0
1649839800000|2022-04-13 08:50:00|58.52|56.12|58.49|56.09|58.72|56.32|58.38|55.98|0
1649840100000|2022-04-13 08:55:00|58.52|56.12|58.66|56.26|58.75|56.35|58.38|55.98|0
1649840400000|2022-04-13 09:00:00|58.69|56.29|58.8|56.4|58.83|56.43|58.66|56.26|0
1649840700000|2022-04-13 09:05:00|58.82|56.42|58.68|56.28|58.91|56.51|58.66|56.26|0
1649841000000|2022-04-13 09:10:00|58.71|56.31|58.8|56.4|58.8|56.4|58.6|56.2|0
1649841300000|2022-04-13 09:15:00|58.85|56.45|59.02|56.62|59.12|56.72|58.85|56.45|0
1649841600000|2022-04-13 09:20:00|59.04|56.64|59.14|56.74|59.19|56.79|58.99|56.59|0
1649841900000|2022-04-13 09:25:00|59.11|56.71|59.19|56.79|59.25|56.85|59.02|56.62|0
1649842200000|2022-04-13 09:30:00|59.25|56.85|59.25|56.85|59.33|56.93|59.22|56.82|0
1649842500000|2022-04-13 09:35:00|59.23|56.83|59.85|57.45|59.94|57.54|59.23|56.83|0
1649842800000|2022-04-13 09:40:00|59.82|57.42|60.04|57.64|60.08|57.68|59.82|57.42|0
1649843100000|2022-04-13 09:45:00|60.05|57.65|60.08|57.68|60.23|57.83|59.93|57.53|0
1649843400000|2022-04-13 09:50:00|60.09|57.69|59.65|57.25|60.22|57.82|59.59|57.19|0
1649843700000|2022-04-13 09:55:00|59.68|57.28|60.31|57.91|60.34|57.94|59.65|57.25|0
1649844000000|2022-04-13 10:00:00|60.29|57.89|59.99|57.59|60.39|57.99|59.88|57.48|0
1649844300000|2022-04-13 10:05:00|60.02|57.62|60.16|57.76|60.22|57.82|59.93|57.53|0
1649844600000|2022-04-13 10:10:00|60.11|57.71|59.87|57.47|60.12|57.72|59.78|57.38|0
1649844900000|2022-04-13 10:15:00|59.84|57.44|59.96|57.56|60.1|57.7|59.71|57.31|0
1649845200000|2022-04-13 10:20:00|59.99|57.59|60.09|57.69|60.1|57.7|59.75|57.35|0
1649845500000|2022-04-13 10:25:00|60.07|57.67|59.98|57.58|60.13|57.73|59.84|57.44|0
1649845800000|2022-04-13 10:30:00|60|57.6|59.53|57.13|60.01|57.61|59.51|57.11|0
1649846100000|2022-04-13 10:35:00|59.51|57.11|59.17|56.77|59.63|57.23|59.11|56.71|0
1649846400000|2022-04-13 10:40:00|59.14|56.74|59.21|56.81|59.28|56.88|59.05|56.65|0
1649846700000|2022-04-13 10:45:00|59.22|56.82|59.49|57.09|59.6|57.2|59.05|56.65|0
1649847000000|2022-04-13 10:50:00|59.48|57.08|59.1|56.7|59.48|57.08|58.93|56.53|0
1649847300000|2022-04-13 10:55:00|59.09|56.69|58.9|56.5|59.1|56.7|58.84|56.44|0
1649847600000|2022-04-13 11:00:00|58.86|56.46|58.7|56.3|59.01|56.61|58.67|56.27|0
1649847900000|2022-04-13 11:05:00|58.67|56.27|58.5|56.1|58.67|56.27|58.35|55.95|0
1649848200000|2022-04-13 11:10:00|58.47|56.07|58.32|55.92|58.58|56.18|58.32|55.92|0
1649848500000|2022-04-13 11:15:00|58.31|55.91|58.46|56.06|58.56|56.16|58.31|55.91|0
1649848800000|2022-04-13 11:20:00|58.49|56.09|58.8|56.4|58.8|56.4|58.43|56.03|0
1649849100000|2022-04-13 11:25:00|58.78|56.38|58.69|56.29|59|56.6|58.66|56.26|0
1649849400000|2022-04-13 11:30:00|58.7|56.3|59.17|56.77|59.17|56.77|58.69|56.29|0
1649849700000|2022-04-13 11:35:00|59.14|56.74|59.32|56.92|59.37|56.97|59.06|56.66|0
1649850000000|2022-04-13 11:40:00|59.36|56.96|59.78|57.38|59.81|57.41|59.31|56.91|0
1649850300000|2022-04-13 11:45:00|59.75|57.35|59.92|57.52|59.92|57.52|59.66|57.26|0
1649850600000|2022-04-13 11:50:00|59.89|57.49|60.38|57.98|60.44|58.04|59.89|57.49|0
1649850900000|2022-04-13 11:55:00|60.41|58.01|60.85|58.45|61.09|58.69|60.41|58.01|0
1649851200000|2022-04-13 12:00:00|60.82|58.42|60.97|58.57|61.03|58.63|60.67|58.27|0
1649851500000|2022-04-13 12:05:00|61.09|58.69|61.44|59.04|61.44|59.04|60.88|58.48|0
1649851800000|2022-04-13 12:10:00|61.47|59.07|61.17|58.77|61.5|59.1|61.11|58.71|0
1649852100000|2022-04-13 12:15:00|61.2|58.8|60.96|58.56|61.44|59.04|60.87|58.47|0
1649852400000|2022-04-13 12:20:00|60.99|58.59|61.82|59.42|62.02|59.62|60.87|58.47|0
1649852700000|2022-04-13 12:25:00|61.79|59.39|61.67|59.27|62.06|59.66|61.52|59.12|0
1649853000000|2022-04-13 12:30:00|61.64|59.24|61.76|59.36|62.44|60.04|61.43|59.03|0
1649853300000|2022-04-13 12:35:00|61.73|59.33|61.55|59.15|62|59.6|61.49|59.09|0
1649853600000|2022-04-13 12:40:00|61.52|59.12|61.22|58.82|61.67|59.27|60.98|58.58|0
1649853900000|2022-04-13 12:45:00|61.19|58.79|61.4|59|61.49|59.09|61.07|58.67|0
1649854200000|2022-04-13 12:50:00|61.43|59.03|61.57|59.17|61.6|59.2|61.37|58.97|0
1649854500000|2022-04-13 12:55:00|61.6|59.2|62.17|59.77|62.17|59.77|61.6|59.2|0
1649854800000|2022-04-13 13:00:00|62.16|59.76|62.05|59.65|62.17|59.77|61.99|59.59|0
1649855100000|2022-04-13 13:05:00|61.99|59.59|62.65|60.25|62.68|60.28|61.99|59.59|0
1649855400000|2022-04-13 13:10:00|62.67|60.27|62.87|60.47|64.33|61.93|62.56|60.16|0
1649855700000|2022-04-13 13:15:00|62.84|60.44|62.42|60.02|62.9|60.5|62.39|59.99|0
1649856000000|2022-04-13 13:20:00|62.39|59.99|62.39|59.99|62.42|60.02|62.09|59.69|0
1649856300000|2022-04-13 13:25:00|62.42|60.02|62.88|60.48|62.96|60.56|62.41|60.01|0
1649856600000|2022-04-13 13:30:00|62.87|60.47|61.54|59.14|63.05|60.65|61.54|59.14|0
1649856900000|2022-04-13 13:35:00|61.4|59|60.76|58.36|62.42|60.02|60.44|58.04|0
1649857200000|2022-04-13 13:40:00|60.62|58.22|60.06|57.66|60.82|58.42|59.75|57.35|0
1649857500000|2022-04-13 13:45:00|60.03|57.63|59.68|57.28|60.23|57.83|59.51|57.11|0
1649857800000|2022-04-13 13:50:00|59.65|57.25|59.82|57.42|60.03|57.63|59.59|57.19|0
1649858100000|2022-04-13 13:55:00|59.76|57.36|60.96|58.56|60.96|58.56|59.73|57.33|0
1649858400000|2022-04-13 14:00:00|60.93|58.53|60.96|58.56|61.47|59.07|60.84|58.44|0
1649858700000|2022-04-13 14:05:00|60.93|58.53|61.58|59.18|61.58|59.18|60.43|58.03|0
1649859000000|2022-04-13 14:10:00|61.55|59.15|61.37|58.97|61.79|59.39|61.14|58.74|0
1649859300000|2022-04-13 14:15:00|61.28|58.88|59.94|57.54|61.28|58.88|59.88|57.48|0
1649859600000|2022-04-13 14:20:00|59.97|57.57|59.56|57.16|60.11|57.71|59.56|57.16|0
1649859900000|2022-04-13 14:25:00|59.59|57.19|60.26|57.86|60.26|57.86|59.59|57.19|0
1649860200000|2022-04-13 14:30:00|60.31|57.91|59.87|57.47|60.49|58.09|59.54|57.14|0
1649860500000|2022-04-13 14:35:00|59.93|57.53|60.4|58|60.46|58.06|59.73|57.33|0
1649860800000|2022-04-13 14:40:00|60.49|58.09|59.93|57.53|60.81|58.41|59.9|57.5|0
1649861100000|2022-04-13 14:45:00|59.9|57.5|60.1|57.7|60.1|57.7|59.52|57.12|0
1649861400000|2022-04-13 14:50:00|60.07|57.67|59.63|57.23|60.19|57.79|59.49|57.09|0
1649861700000|2022-04-13 14:55:00|59.75|57.35|59.63|57.23|59.89|57.49|59.49|57.09|0
1649862000000|2022-04-13 15:00:00|59.57|57.17|58.45|56.05|59.63|57.23|58.33|55.93|0
1649862300000|2022-04-13 15:05:00|58.43|56.03|58.7|56.3|58.76|56.36|58.39|55.99|0
1649862600000|2022-04-13 15:10:00|58.68|56.28|58.22|55.82|58.73|56.33|58.19|55.79|0
1649862900000|2022-04-13 15:15:00|58.19|55.79|58.02|55.62|58.27|55.87|57.93|55.53|0
1649863200000|2022-04-13 15:20:00|57.99|55.59|57.21|54.81|59.13|56.73|57.21|54.81|0
1649863500000|2022-04-13 15:25:00|57.16|54.76|57.01|54.61|57.21|54.81|56.79|54.39|0
1649863800000|2022-04-13 15:30:00|56.93|54.53|56.84|54.44|57.04|54.64|56.51|54.11|0
1649864100000|2022-04-13 15:35:00|56.77|54.37|57.09|54.69|57.23|54.83|56.73|54.33|0
1649864400000|2022-04-13 15:40:00|57.04|54.64|57.04|54.64|57.26|54.86|56.81|54.41|0
1649864700000|2022-04-13 15:45:00|57.06|54.66|57.26|54.86|57.34|54.94|57.04|54.64|0
1649865000000|2022-04-13 15:50:00|57.31|54.91|57.51|55.11|57.62|55.22|57.31|54.91|0
1649865300000|2022-04-13 15:55:00|57.54|55.14|57.55|55.15|57.76|55.36|57.48|55.08|0
1649865600000|2022-04-13 16:00:00|57.54|55.14|57.39|54.99|57.85|55.45|57.34|54.94|0
1649865900000|2022-04-13 16:05:00|57.42|55.02|57.17|54.77|57.45|55.05|57.11|54.71|0
1649866200000|2022-04-13 16:10:00|57.19|54.79|57.25|54.85|57.7|55.3|57.11|54.71|0
1649866500000|2022-04-13 16:15:00|57.19|54.79|56.94|54.54|57.36|54.96|56.83|54.43|0
1649866800000|2022-04-13 16:20:00|57.01|54.61|56.6|54.2|57.16|54.76|56.6|54.2|0
1649867100000|2022-04-13 16:25:00|56.57|54.17|56.93|54.53|56.93|54.53|56.38|53.98|0
1649867400000|2022-04-13 16:30:00|56.89|54.49|56.6|54.2|56.91|54.51|56.49|54.09|0
1649867700000|2022-04-13 16:35:00|56.54|54.14|56.46|54.06|56.54|54.14|56.32|53.92|0
1649868000000|2022-04-13 16:40:00|56.43|54.03|55.9|53.5|56.46|54.06|55.85|53.45|0
1649868300000|2022-04-13 16:45:00|55.87|53.47|55.98|53.58|56.04|53.64|55.82|53.42|0
1649868600000|2022-04-13 16:50:00|56.01|53.61|55.74|53.34|56.76|54.36|55.67|53.27|0
1649868900000|2022-04-13 16:55:00|55.72|53.32|56.05|53.65|56.11|53.71|55.64|53.24|0
1649869200000|2022-04-13 17:00:00|56|53.6|55.77|53.37|56.11|53.71|55.61|53.21|0
1649869500000|2022-04-13 17:05:00|55.83|53.43|55.64|53.24|55.83|53.43|55.53|53.13|0
1649869800000|2022-04-13 17:10:00|55.66|53.26|55.55|53.15|55.69|53.29|55.25|52.85|0
1649870100000|2022-04-13 17:15:00|55.58|53.18|55.55|53.15|55.61|53.21|55.41|53.01|0
1649870400000|2022-04-13 17:20:00|55.49|53.09|55.38|52.98|55.49|53.09|55.19|52.79|0
1649870700000|2022-04-13 17:25:00|55.44|53.04|55.68|53.28|55.85|53.45|55.41|53.01|0
1649871000000|2022-04-13 17:30:00|55.71|53.31|56.15|53.75|56.18|53.78|55.63|53.23|0
1649871300000|2022-04-13 17:35:00|56.09|53.69|56.33|53.93|56.51|54.11|56.09|53.69|0
1649871600000|2022-04-13 17:40:00|56.34|53.94|56.35|53.95|56.45|54.05|56.29|53.89|0
1649871900000|2022-04-13 17:45:00|56.37|53.97|56.54|54.14|56.74|54.34|56.08|53.68|0
1649872200000|2022-04-13 17:50:00|56.57|54.17|56.76|54.36|56.84|54.44|56.54|54.14|0
1649872500000|2022-04-13 17:55:00|56.73|54.33|56.29|53.89|56.84|54.44|56.29|53.89|0
1649872800000|2022-04-13 18:00:00|56.27|53.87|56.28|53.88|56.51|54.11|56.23|53.83|0
1649873100000|2022-04-13 18:05:00|56.31|53.91|55.9|53.5|56.34|53.94|55.73|53.33|0
1649873400000|2022-04-13 18:10:00|55.92|53.52|56.2|53.8|56.56|54.16|55.92|53.52|0
1649873700000|2022-04-13 18:15:00|56.22|53.82|55.73|53.33|56.22|53.82|55.7|53.3|0
1649874000000|2022-04-13 18:20:00|55.7|53.3|55.78|53.38|55.98|53.58|55.51|53.11|0
1649874300000|2022-04-13 18:25:00|55.75|53.35|55.84|53.44|56.06|53.66|55.7|53.3|0
1649874600000|2022-04-13 18:30:00|55.82|53.42|55.25|52.85|56.04|53.64|55.25|52.85|0
1649874900000|2022-04-13 18:35:00|55.2|52.8|55.11|52.71|55.36|52.96|54.95|52.55|0
1649875200000|2022-04-13 18:40:00|55.14|52.74|54.76|52.36|55.19|52.79|54.76|52.36|0
1649875500000|2022-04-13 18:45:00|54.73|52.33|54.59|52.19|54.95|52.55|54.59|52.19|0
1649875800000|2022-04-13 18:50:00|54.56|52.16|54.39|51.99|54.82|52.42|54.28|51.88|0
1649876100000|2022-04-13 18:55:00|54.36|51.96|54.39|51.99|54.44|52.04|54.2|51.8|0
1649876400000|2022-04-13 19:00:00|54.36|51.96|54.68|52.28|54.9|52.5|54.31|51.91|0
1649876700000|2022-04-13 19:05:00|54.66|52.26|53.98|51.58|54.66|52.26|53.93|51.53|0
1649877000000|2022-04-13 19:10:00|54.01|51.61|54.01|51.61|54.14|51.74|53.9|51.5|0
1649877300000|2022-04-13 19:15:00|54.02|51.62|53.68|51.28|54.03|51.63|53.63|51.23|0
1649877600000|2022-04-13 19:20:00|53.71|51.31|53.94|51.54|53.96|51.56|53.63|51.23|0
1649877900000|2022-04-13 19:25:00|53.88|51.48|53.45|51.05|53.94|51.54|53.35|50.95|0
1649878200000|2022-04-13 19:30:00|53.43|51.03|53.11|50.71|53.53|51.13|53|50.6|0
1649878500000|2022-04-13 19:35:00|53.08|50.68|53|50.6|53.37|50.97|52.95|50.55|0
1649878800000|2022-04-13 19:40:00|53.05|50.65|53.08|50.68|53.26|50.86|52.97|50.57|0
1649879100000|2022-04-13 19:45:00|53|50.6|52.92|50.52|53.21|50.81|52.81|50.41|0
1649879400000|2022-04-13 19:50:00|52.94|50.54|53.6|51.2|53.76|51.36|52.94|50.54|0
1649879700000|2022-04-13 19:55:00|53.74|51.34|53.04|50.64|53.76|51.36|52.86|50.46|0
1649880000000|2022-04-13 20:00:00|52.96|50.56|53.36|50.96|53.47|51.07|52.96|50.56|0
1649880300000|2022-04-13 20:05:00|53.39|50.99|53.33|50.93|53.47|51.07|53.3|50.9|0
1649880600000|2022-04-13 20:10:00|53.36|50.96|53.46|51.06|53.46|51.06|53.22|50.82|0
1649880900000|2022-04-13 20:15:00|53.66|50.86|53.53|50.73|53.66|50.86|53.47|50.67|0
1649881200000|2022-04-13 20:20:00|53.5|50.7|53.53|50.73|53.55|50.75|53.5|50.7|0
1649881500000|2022-04-13 20:25:00|53.5|50.7|53.55|50.75|53.55|50.75|53.47|50.67|0
1649881800000|2022-04-13 20:30:00|53.52|50.72|53.52|50.72|53.55|50.75|53.52|50.72|0
1649882100000|2022-04-13 20:35:00|53.49|50.69|53.55|50.75|53.55|50.75|53.49|50.69|0
1649882400000|2022-04-13 20:40:00|53.52|50.72|53.49|50.69|53.55|50.75|53.47|50.67|0
1649882700000|2022-04-13 20:45:00|53.52|50.72|53.52|50.72|53.54|50.74|53.46|50.66|0
1649883000000|2022-04-13 20:50:00|53.54|50.74|53.54|50.74|53.54|50.74|53.49|50.69|0
1649883300000|2022-04-13 20:55:00|53.51|50.71|53.61|50.81|53.63|50.83|53.49|50.69|0
1649883600000|2022-04-13 21:00:00|53.62|50.82|53.57|50.77|53.62|50.82|53.57|50.77|0
1649883900000|2022-04-13 21:05:00|53.6|50.8|53.62|50.82|53.62|50.82|53.57|50.77|0
1649884200000|2022-04-13 21:10:00|53.63|50.83|53.62|50.82|53.63|50.83|53.62|50.82|0
1649884500000|2022-04-13 21:15:00|53.61|50.81|53.59|50.79|53.62|50.82|53.59|50.79|0
1649884800000|2022-04-13 21:20:00|53.56|50.76|53.51|50.71|53.56|50.76|53.5|50.7|0
1649885100000|2022-04-13 21:25:00|53.52|50.72|53.52|50.72|53.52|50.72|53.52|50.72|0
1649885400000|2022-04-13 21:30:00|53.51|50.71|53.51|50.71|53.51|50.71|53.51|50.71|0
1649885700000|2022-04-13 21:35:00|53.5|50.7|53.5|50.7|53.5|50.7|53.5|50.7|0
1649886300000|2022-04-13 21:45:00|53.51|50.71|53.51|50.71|53.52|50.72|53.51|50.71|0
1649886600000|2022-04-13 21:50:00|53.5|50.7|53.5|50.7|53.5|50.7|53.5|50.7|0
1649886900000|2022-04-13 21:55:00|53.51|50.71|53.52|50.72|53.52|50.72|53.51|50.71|0
1649887200000|2022-04-13 22:00:00|53.53|50.73|53.59|50.79|53.62|50.82|53.49|50.69|0
1649887500000|2022-04-13 22:05:00|53.62|50.82|53.59|50.79|53.62|50.82|53.54|50.74|0
1649887800000|2022-04-13 22:10:00|53.58|50.78|53.56|50.76|53.62|50.82|53.56|50.76|0
1649888100000|2022-04-13 22:15:00|53.59|50.79|53.51|50.71|53.59|50.79|53.43|50.63|0
1649888400000|2022-04-13 22:20:00|53.5|50.7|53.59|50.79|53.59|50.79|53.47|50.67|0
1649888700000|2022-04-13 22:25:00|53.56|50.76|53.56|50.76|53.61|50.81|53.53|50.73|0
1649889000000|2022-04-13 22:30:00|53.53|50.73|53.37|50.57|53.56|50.76|53.34|50.54|0
1649889300000|2022-04-13 22:35:00|53.34|50.54|53.3|50.5|53.34|50.54|53.23|50.43|0
1649889600000|2022-04-13 22:40:00|53.29|50.49|53.26|50.46|53.29|50.49|53.22|50.42|0
1649889900000|2022-04-13 22:45:00|53.25|50.45|53.2|50.4|53.25|50.45|53.2|50.4|0
1649890200000|2022-04-13 22:50:00|53.23|50.43|53.15|50.35|53.23|50.43|53.15|50.35|0
1649890500000|2022-04-13 22:55:00|53.12|50.32|53.15|50.35|53.2|50.4|53.12|50.32|0
1649890800000|2022-04-13 23:00:00|53.13|50.33|53.27|50.47|53.28|50.48|53.12|50.32|0
1649891100000|2022-04-13 23:05:00|53.28|50.48|53.3|50.5|53.34|50.54|53.25|50.45|0
1649891400000|2022-04-13 23:10:00|53.29|50.49|53.35|50.55|53.35|50.55|53.29|50.49|0
1649891700000|2022-04-13 23:15:00|53.33|50.53|53.25|50.45|53.33|50.53|53.22|50.42|0
1649892000000|2022-04-13 23:20:00|53.27|50.47|53.19|50.39|53.27|50.47|53.16|50.36|0
1649892300000|2022-04-13 23:25:00|53.22|50.42|53.48|50.68|53.51|50.71|53.2|50.4|0
1649892600000|2022-04-13 23:30:00|53.5|50.7|53.52|50.72|53.53|50.73|53.48|50.68|0
1649892900000|2022-04-13 23:35:00|53.51|50.71|53.56|50.76|53.59|50.79|53.48|50.68|0
1649893200000|2022-04-13 23:40:00|53.53|50.73|53.5|50.7|53.54|50.74|53.48|50.68|0
1649893500000|2022-04-13 23:45:00|53.48|50.68|53.5|50.7|53.55|50.75|53.4|50.6|0
1649893800000|2022-04-13 23:50:00|53.53|50.73|53.5|50.7|53.54|50.74|53.45|50.65|0
1649894100000|2022-04-13 23:55:00|53.47|50.67|53.55|50.75|53.55|50.75|53.44|50.64|0
1649894400000|2022-04-14 00:00:00|53.47|50.67|53.23|50.43|53.55|50.75|53.2|50.4|0
1649894700000|2022-04-14 00:05:00|53.2|50.4|53.04|50.24|53.33|50.53|52.99|50.19|0
1649895000000|2022-04-14 00:10:00|53.07|50.27|52.83|50.03|53.12|50.32|52.78|49.98|0
1649895300000|2022-04-14 00:15:00|52.8|50|52.91|50.11|53.14|50.34|52.8|50|0
1649895600000|2022-04-14 00:20:00|52.88|50.08|52.82|50.02|53.01|50.21|52.75|49.95|0
1649895900000|2022-04-14 00:25:00|52.8|50|52.85|50.05|52.85|50.05|52.77|49.97|0
1649896200000|2022-04-14 00:30:00|52.82|50.02|52.77|49.97|52.87|50.07|52.72|49.92|0
1649896500000|2022-04-14 00:35:00|52.76|49.96|52.82|50.02|52.87|50.07|52.76|49.96|0
1649896800000|2022-04-14 00:40:00|52.81|50.01|52.87|50.07|52.92|50.12|52.81|50.01|0
1649897100000|2022-04-14 00:45:00|52.9|50.1|52.83|50.03|52.9|50.1|52.79|49.99|0
1649897400000|2022-04-14 00:50:00|52.81|50.01|52.79|49.99|52.84|50.04|52.79|49.99|0
1649897700000|2022-04-14 00:55:00|52.81|50.01|53|50.2|53.02|50.22|52.81|50.01|0
1649898000000|2022-04-14 01:00:00|53.02|50.22|53.17|50.37|53.29|50.49|52.97|50.17|0
1649898300000|2022-04-14 01:05:00|53.15|50.35|53.23|50.43|53.31|50.51|53.15|50.35|0
1649898600000|2022-04-14 01:10:00|53.26|50.46|53.26|50.46|53.31|50.51|53.14|50.34|0
1649898900000|2022-04-14 01:15:00|53.24|50.44|53.15|50.35|53.26|50.46|53.09|50.29|0
1649899200000|2022-04-14 01:20:00|53.17|50.37|53.17|50.37|53.28|50.48|53.15|50.35|0
1649899500000|2022-04-14 01:25:00|53.15|50.35|53.2|50.4|53.2|50.4|53.12|50.32|0
1649899800000|2022-04-14 01:30:00|53.17|50.37|53.25|50.45|53.33|50.53|53.14|50.34|0
1649900100000|2022-04-14 01:35:00|53.22|50.42|53.22|50.42|53.27|50.47|53.18|50.38|0
1649900400000|2022-04-14 01:40:00|53.19|50.39|53.38|50.58|53.38|50.58|53.17|50.37|0
1649900700000|2022-04-14 01:45:00|53.35|50.55|53.14|50.34|53.38|50.58|53.08|50.28|0
1649901000000|2022-04-14 01:50:00|53.12|50.32|52.97|50.17|53.16|50.36|52.9|50.1|0
1649901300000|2022-04-14 01:55:00|52.96|50.16|52.79|49.99|53|50.2|52.74|49.94|0
1649901600000|2022-04-14 02:00:00|52.81|50.01|52.84|50.04|52.89|50.09|52.79|49.99|0
1649901900000|2022-04-14 02:05:00|52.87|50.07|52.65|49.85|52.87|50.07|52.6|49.8|0
1649902200000|2022-04-14 02:10:00|52.63|49.83|52.65|49.85|52.68|49.88|52.52|49.72|0
1649902500000|2022-04-14 02:15:00|52.62|49.82|52.52|49.72|52.65|49.85|52.47|49.67|0
1649902800000|2022-04-14 02:20:00|52.53|49.73|52.65|49.85|52.73|49.93|52.53|49.73|0
1649903100000|2022-04-14 02:25:00|52.62|49.82|52.65|49.85|52.67|49.87|52.54|49.74|0
1649903400000|2022-04-14 02:30:00|52.67|49.87|52.77|49.97|52.78|49.98|52.64|49.84|0
1649903700000|2022-04-14 02:35:00|52.75|49.95|52.77|49.97|52.83|50.03|52.75|49.95|0
1649904000000|2022-04-14 02:40:00|52.79|49.99|52.73|49.93|52.8|50|52.68|49.88|0
1649904300000|2022-04-14 02:45:00|52.74|49.94|52.74|49.94|52.74|49.94|52.64|49.84|0
1649904600000|2022-04-14 02:50:00|52.72|49.92|52.66|49.86|52.77|49.97|52.64|49.84|0
1649904900000|2022-04-14 02:55:00|52.64|49.84|52.71|49.91|52.71|49.91|52.61|49.81|0
1649905200000|2022-04-14 03:00:00|52.7|49.9|52.61|49.81|52.71|49.91|52.61|49.81|0
1649905500000|2022-04-14 03:05:00|52.59|49.79|52.74|49.94|52.8|50|52.59|49.79|0
1649905800000|2022-04-14 03:10:00|52.76|49.96|52.73|49.93|52.79|49.99|52.71|49.91|0
1649906100000|2022-04-14 03:15:00|52.76|49.96|52.57|49.77|52.76|49.96|52.5|49.7|0
1649906400000|2022-04-14 03:20:00|52.6|49.8|52.73|49.93|52.81|50.01|52.59|49.79|0
1649906700000|2022-04-14 03:25:00|52.76|49.96|52.7|49.9|52.76|49.96|52.68|49.88|0
1649907000000|2022-04-14 03:30:00|52.68|49.88|52.75|49.95|52.78|49.98|52.67|49.87|0
1649907300000|2022-04-14 03:35:00|52.73|49.93|52.86|50.06|52.88|50.08|52.73|49.93|0
1649907600000|2022-04-14 03:40:00|52.83|50.03|52.72|49.92|52.86|50.06|52.7|49.9|0
1649907900000|2022-04-14 03:45:00|52.7|49.9|52.56|49.76|52.75|49.95|52.38|49.58|0
1649908200000|2022-04-14 03:50:00|52.54|49.74|52.71|49.91|52.71|49.91|52.54|49.74|0
1649908500000|2022-04-14 03:55:00|52.72|49.92|52.66|49.86|52.72|49.92|52.64|49.84|0
1649908800000|2022-04-14 04:00:00|52.68|49.88|52.54|49.74|52.68|49.88|52.5|49.7|0
1649909100000|2022-04-14 04:05:00|52.53|49.73|52.45|49.65|52.54|49.74|52.4|49.6|0
1649909400000|2022-04-14 04:10:00|52.44|49.64|52.29|49.49|52.45|49.65|52.21|49.41|0
1649909700000|2022-04-14 04:15:00|52.32|49.52|52.24|49.44|52.4|49.6|52.16|49.36|0
1649910000000|2022-04-14 04:20:00|52.25|49.45|52.1|49.3|52.29|49.49|52.1|49.3|0
1649910300000|2022-04-14 04:25:00|52.13|49.33|52.04|49.24|52.18|49.38|52|49.2|0
1649910600000|2022-04-14 04:30:00|52.05|49.25|52|49.2|52.05|49.25|51.97|49.17|0
1649910900000|2022-04-14 04:35:00|51.98|49.18|51.97|49.17|52.01|49.21|51.92|49.12|0
1649911200000|2022-04-14 04:40:00|51.98|49.18|51.94|49.14|51.99|49.19|51.92|49.12|0
1649911500000|2022-04-14 04:45:00|51.92|49.12|51.81|49.01|51.92|49.12|51.81|49.01|0
1649911800000|2022-04-14 04:50:00|51.82|49.02|51.92|49.12|51.94|49.14|51.82|49.02|0
1649912100000|2022-04-14 04:55:00|51.94|49.14|51.96|49.16|51.96|49.16|51.91|49.11|0
1649912400000|2022-04-14 05:00:00|51.94|49.14|51.96|49.16|52.01|49.21|51.83|49.03|0
1649912700000|2022-04-14 05:05:00|51.97|49.17|52.01|49.21|52.01|49.21|51.84|49.04|0
1649913000000|2022-04-14 05:10:00|52|49.2|51.96|49.16|52.06|49.26|51.96|49.16|0
1649913300000|2022-04-14 05:15:00|51.9|49.1|51.86|49.06|51.9|49.1|51.83|49.03|0
1649913600000|2022-04-14 05:20:00|51.85|49.05|51.98|49.18|52|49.2|51.85|49.05|0
1649913900000|2022-04-14 05:25:00|51.95|49.15|52|49.2|52|49.2|51.9|49.1|0
1649914200000|2022-04-14 05:30:00|51.99|49.19|51.9|49.1|52.07|49.27|51.87|49.07|0
1649914500000|2022-04-14 05:35:00|51.88|49.08|51.66|48.86|51.92|49.12|51.61|48.81|0
1649914800000|2022-04-14 05:40:00|51.65|48.85|51.75|48.95|51.82|49.02|51.63|48.83|0
1649915100000|2022-04-14 05:45:00|51.76|48.96|51.94|49.14|51.94|49.14|51.62|48.82|0
1649915400000|2022-04-14 05:50:00|51.97|49.17|51.91|49.11|51.99|49.19|51.89|49.09|0
1649915700000|2022-04-14 05:55:00|51.89|49.09|52.04|49.24|52.04|49.24|51.78|48.98|0
1649916000000|2022-04-14 06:00:00|52.02|49.22|52.12|49.32|52.15|49.35|51.91|49.11|0
1649916300000|2022-04-14 06:05:00|52.15|49.35|52.2|49.4|52.3|49.5|52.07|49.27|0
1649916600000|2022-04-14 06:10:00|52.18|49.38|52.14|49.34|52.22|49.42|52.09|49.29|0
1649916900000|2022-04-14 06:15:00|52.15|49.35|52.07|49.27|52.62|49.82|51.99|49.19|0
1649917200000|2022-04-14 06:20:00|52.05|49.25|51.96|49.16|52.12|49.32|51.96|49.16|0
1649917500000|2022-04-14 06:25:00|51.99|49.19|52.19|49.39|52.27|49.47|51.96|49.16|0
1649917800000|2022-04-14 06:30:00|52.22|49.42|52.39|49.59|52.43|49.63|52.12|49.32|0
1649918100000|2022-04-14 06:35:00|52.37|49.57|52.35|49.55|52.4|49.6|52.27|49.47|0
1649918400000|2022-04-14 06:40:00|52.36|49.56|52.37|49.57|52.42|49.62|52.29|49.49|0
1649918700000|2022-04-14 06:45:00|52.38|49.58|52.45|49.65|52.45|49.65|52.32|49.52|0
1649919000000|2022-04-14 06:50:00|52.47|49.67|52.58|49.78|52.58|49.78|52.39|49.59|0
1649919300000|2022-04-14 06:55:00|52.6|49.8|52.65|49.85|52.66|49.86|52.6|49.8|0
1649919600000|2022-04-14 07:00:00|52.58|49.78|53.06|49.7|53.22|50.09|52.58|49.61|0
1649919900000|2022-04-14 07:05:00|52.85|49.97|53.03|50.15|53.06|50.18|52.77|49.89|0
1649920200000|2022-04-14 07:10:00|53.06|50.18|53.19|50.31|53.38|50.5|52.98|50.1|0
1649920500000|2022-04-14 07:15:00|53.22|50.34|53.07|50.19|53.48|50.6|53.04|50.16|0
1649920800000|2022-04-14 07:20:00|53.06|50.18|53|50.12|53.37|50.49|52.95|50.07|0
1649921100000|2022-04-14 07:25:00|52.97|50.09|53.04|50.16|53.08|50.2|52.54|49.66|0
1649921400000|2022-04-14 07:30:00|53.01|50.13|53.42|50.54|53.43|50.55|52.98|50.1|0
1649921700000|2022-04-14 07:35:00|53.41|50.53|53.35|50.47|53.54|50.66|53.19|50.31|0
1649922000000|2022-04-14 07:40:00|53.34|50.46|52.75|50.35|53.35|50.47|52.7|50.16|0
1649922300000|2022-04-14 07:45:00|52.72|50.32|52.55|50.15|52.84|50.44|52.51|50.11|0
1649922600000|2022-04-14 07:50:00|52.53|50.13|52.7|50.3|52.77|50.37|52.53|50.13|0
1649922900000|2022-04-14 07:55:00|52.68|50.28|52.72|50.32|52.93|50.53|52.66|50.26|0
1649923200000|2022-04-14 08:00:00|52.7|50.3|53.01|50.61|53.06|50.66|52.61|50.21|0
1649923500000|2022-04-14 08:05:00|53.03|50.63|52.79|50.39|53.03|50.63|52.53|50.13|0
1649923800000|2022-04-14 08:10:00|52.74|50.34|52.68|50.28|52.82|50.42|52.6|50.2|0
1649924100000|2022-04-14 08:15:00|52.66|50.26|52.81|50.41|52.84|50.44|52.58|50.18|0
1649924400000|2022-04-14 08:20:00|52.84|50.44|52.89|50.49|52.95|50.55|52.75|50.35|0
1649924700000|2022-04-14 08:25:00|52.92|50.52|53.13|50.73|53.29|50.89|52.92|50.52|0
1649925000000|2022-04-14 08:30:00|53.16|50.76|53.18|50.78|53.26|50.86|53.07|50.67|0
1649925300000|2022-04-14 08:35:00|53.21|50.81|53.18|50.78|53.27|50.87|53.14|50.74|0
1649925600000|2022-04-14 08:40:00|53.21|50.81|53.04|50.64|53.21|50.81|52.86|50.46|0
1649925900000|2022-04-14 08:45:00|53.02|50.62|53.03|50.63|53.18|50.78|52.96|50.56|0
1649926200000|2022-04-14 08:50:00|53.01|50.61|52.91|50.51|53.05|50.65|52.88|50.48|0
1649926500000|2022-04-14 08:55:00|52.93|50.53|52.85|50.45|53.07|50.67|52.85|50.45|0
1649926800000|2022-04-14 09:00:00|52.88|50.48|53.01|50.61|53.01|50.61|52.8|50.4|0
1649927100000|2022-04-14 09:05:00|53.09|50.69|52.98|50.58|53.14|50.74|52.78|50.38|0
1649927400000|2022-04-14 09:10:00|53.01|50.61|52.98|50.58|53.27|50.87|52.79|50.39|0
1649927700000|2022-04-14 09:15:00|52.97|50.57|53.06|50.66|53.08|50.68|52.9|50.5|0
1649928000000|2022-04-14 09:20:00|53.03|50.63|52.94|50.54|53.06|50.66|52.86|50.46|0
1649928300000|2022-04-14 09:25:00|52.92|50.52|52.95|50.55|53.05|50.65|52.9|50.5|0
1649928600000|2022-04-14 09:30:00|52.92|50.52|52.76|50.36|53|50.6|52.73|50.33|0
1649928900000|2022-04-14 09:35:00|52.77|50.37|52.73|50.33|52.78|50.38|52.68|50.28|0
1649929200000|2022-04-14 09:40:00|52.72|50.32|52.76|50.36|52.81|50.41|52.68|50.28|0
1649929500000|2022-04-14 09:45:00|52.77|50.37|52.74|50.34|52.81|50.41|52.7|50.3|0
1649929800000|2022-04-14 09:50:00|52.75|50.35|52.86|50.46|53.5|50.97|52.75|50.19|0
1649930100000|2022-04-14 09:55:00|52.83|50.43|52.7|50.3|52.86|50.46|52.64|50.24|0
1649930400000|2022-04-14 10:00:00|52.72|50.32|52.51|50.11|52.78|50.38|52.48|50.08|0
1649930700000|2022-04-14 10:05:00|52.48|50.08|52.56|50.16|52.67|50.27|52.48|50.08|0
1649931000000|2022-04-14 10:10:00|52.57|50.17|52.72|50.32|52.81|50.41|52.48|50.08|0
1649931300000|2022-04-14 10:15:00|52.69|50.29|52.79|50.39|52.87|50.47|52.58|50.18|0
1649931600000|2022-04-14 10:20:00|52.81|50.41|52.79|50.39|52.87|50.47|52.65|50.25|0
1649931900000|2022-04-14 10:25:00|52.77|50.37|52.84|50.44|52.92|50.52|52.71|50.31|0
1649932200000|2022-04-14 10:30:00|52.79|50.39|53.21|50.81|53.27|50.87|52.76|50.36|0
1649932500000|2022-04-14 10:35:00|53.24|50.84|53.21|50.81|53.24|50.84|53.11|50.71|0
1649932800000|2022-04-14 10:40:00|53.19|50.79|53|50.6|53.2|50.8|52.94|50.54|0
1649933100000|2022-04-14 10:45:00|53.05|50.65|53.05|50.65|53.1|50.7|52.86|50.46|0
1649933400000|2022-04-14 10:50:00|53.06|50.66|52.81|50.41|53.08|50.68|52.81|50.41|0
1649933700000|2022-04-14 10:55:00|52.82|50.42|52.83|50.43|52.91|50.51|52.78|50.38|0
1649934000000|2022-04-14 11:00:00|52.86|50.46|52.41|50.01|52.94|50.54|52.36|49.96|0
1649934300000|2022-04-14 11:05:00|52.38|49.98|52.23|49.83|52.83|50.19|52.22|49.79|0
1649934600000|2022-04-14 11:10:00|52.25|49.85|52.22|49.82|52.31|49.91|52.11|49.71|0
1649934900000|2022-04-14 11:15:00|52.17|49.77|52.34|49.94|52.38|49.98|52.09|49.69|0
1649935200000|2022-04-14 11:20:00|52.35|49.95|52.53|50.13|52.58|50.18|52.35|49.95|0
1649935500000|2022-04-14 11:25:00|52.51|50.11|52.7|50.3|52.72|50.32|52.49|50.09|0
1649935800000|2022-04-14 11:30:00|52.72|50.32|52.69|50.29|52.77|50.37|52.56|50.16|0
1649936100000|2022-04-14 11:35:00|52.66|50.26|52.39|49.99|52.77|50.37|52.39|49.99|0
1649936400000|2022-04-14 11:40:00|52.41|50.01|52.49|50.09|52.51|50.11|52.24|49.84|0
1649936700000|2022-04-14 11:45:00|52.44|50.04|53|49.64|53.08|50.11|52.29|49.41|0
1649937000000|2022-04-14 11:50:00|52.98|49.62|53.59|50.71|53.77|50.73|52.98|49.62|0
1649937300000|2022-04-14 11:55:00|53.53|50.65|53.68|50.8|53.86|50.98|52.94|50.06|0
1649937600000|2022-04-14 12:00:00|53.7|50.82|53.5|50.62|53.78|50.9|53.38|50.5|0
1649937900000|2022-04-14 12:05:00|53.47|50.59|53.36|50.48|53.47|50.59|53.28|50.4|0
1649938200000|2022-04-14 12:10:00|53.35|50.47|53.22|50.34|53.39|50.51|53.15|50.27|0
1649938500000|2022-04-14 12:15:00|53.25|50.37|53.01|50.13|53.33|50.45|53.01|50.13|0
1649938800000|2022-04-14 12:20:00|53.04|50.16|53.03|50.15|53.11|50.23|52.96|50.08|0
1649939100000|2022-04-14 12:25:00|53.06|50.18|52.91|50.03|53.65|50.77|52.79|49.91|0
1649939400000|2022-04-14 12:30:00|52.85|49.97|52.93|50.53|53.12|50.61|52.67|49.79|0
1649939700000|2022-04-14 12:35:00|52.9|50.5|53.19|50.79|53.19|50.79|52.88|50.48|0
1649940000000|2022-04-14 12:40:00|53.17|50.77|53.19|50.79|53.46|51.06|53.09|50.69|0
1649940300000|2022-04-14 12:45:00|53.17|50.77|53.38|50.98|53.51|51.11|53|50.6|0
1649940600000|2022-04-14 12:50:00|53.4|51|53.4|51|53.46|51.06|53.27|50.87|0
1649940900000|2022-04-14 12:55:00|53.39|50.99|53.59|51.19|53.64|51.24|53.27|50.87|0
1649941200000|2022-04-14 13:00:00|53.56|51.16|53.4|51|53.8|51.4|53.4|51|0
1649941500000|2022-04-14 13:05:00|53.43|51.03|53.4|51|53.61|51.21|53.37|50.97|0
1649941800000|2022-04-14 13:10:00|53.42|51.02|53.45|51.05|53.53|51.13|53.34|50.94|0
1649942100000|2022-04-14 13:15:00|53.44|51.04|52.99|50.59|53.5|51.1|52.99|50.59|0
1649942400000|2022-04-14 13:20:00|53.02|50.62|52.91|50.51|53.02|50.62|52.86|50.46|0
1649942700000|2022-04-14 13:25:00|53.04|50.64|52.17|49.77|53.04|50.64|52.14|49.74|0
1649943000000|2022-04-14 13:30:00|52.14|49.74|51.36|48.96|52.14|49.74|51.36|48.96|0
1649943300000|2022-04-14 13:35:00|51.38|48.98|51.05|48.17|51.84|49.44|49.99|47.42|0
1649943600000|2022-04-14 13:40:00|50.97|48.09|52.09|49.21|52.09|49.21|50.84|47.96|0
1649943900000|2022-04-14 13:45:00|52.06|49.18|53.23|50.35|54.59|51.71|51.72|48.84|0
1649944200000|2022-04-14 13:50:00|53.19|50.31|53.36|50.48|53.87|50.99|53.14|50.26|0
1649944500000|2022-04-14 13:55:00|53.33|50.45|53.3|50.42|53.55|50.67|53.09|50.21|0
1649944800000|2022-04-14 14:00:00|53.24|50.36|52.77|49.89|53.35|50.47|52.43|49.55|0
1649945100000|2022-04-14 14:05:00|52.82|49.94|54.4|51.52|54.73|51.85|52.35|49.47|0
1649945400000|2022-04-14 14:10:00|54.51|51.63|53.3|50.42|54.65|51.77|53.06|50.18|0
1649945700000|2022-04-14 14:15:00|53.33|50.45|53.19|50.31|53.68|50.8|52.87|49.99|0
1649946000000|2022-04-14 14:20:00|53.81|50.93|54.13|51.25|54.43|51.55|53.65|50.77|0
1649946300000|2022-04-14 14:25:00|54.16|51.28|54.18|51.3|54.43|51.55|53.99|51.11|0
1649946600000|2022-04-14 14:30:00|54.22|51.34|53.85|50.97|54.4|51.52|53.58|50.7|0
1649946900000|2022-04-14 14:35:00|53.93|51.05|54.28|51.4|54.67|51.79|53.63|50.75|0
1649947200000|2022-04-14 14:40:00|54.34|51.46|54.27|51.39|54.58|51.7|53.93|51.05|0
1649947500000|2022-04-14 14:45:00|54.28|51.4|54.43|51.55|54.43|51.55|53.78|50.9|0
1649947800000|2022-04-14 14:50:00|54.51|51.63|54.56|51.68|54.96|52.08|54.51|51.63|0
1649948100000|2022-04-14 14:55:00|54.59|51.71|54.4|51.52|54.67|51.79|54.1|51.22|0
1649948400000|2022-04-14 15:00:00|54.48|51.6|54.07|51.19|54.67|51.79|53.9|51.02|0
1649948700000|2022-04-14 15:05:00|54.1|51.22|54.09|51.21|54.34|51.46|53.85|50.97|0
1649949000000|2022-04-14 15:10:00|54.12|51.24|54.12|51.24|54.45|51.57|53.82|50.94|0
1649949300000|2022-04-14 15:15:00|54.07|51.19|54.44|51.56|54.66|51.78|53.77|50.89|0
1649949600000|2022-04-14 15:20:00|54.42|51.54|53.71|50.83|54.77|51.89|53.71|50.83|0
1649949900000|2022-04-14 15:25:00|53.68|50.8|53.5|50.62|53.99|51.11|53.38|50.5|0
1649950200000|2022-04-14 15:30:00|53.48|50.6|53.81|50.93|53.86|50.98|53.35|50.47|0
1649950500000|2022-04-14 15:35:00|53.83|50.95|54.32|51.44|54.37|51.49|53.8|50.92|0
1649950800000|2022-04-14 15:40:00|54.24|51.36|54.92|52.04|55.03|52.15|54.24|51.36|0
1649951100000|2022-04-14 15:45:00|54.95|52.07|54.86|51.98|55.08|52.2|54.7|51.82|0
1649951400000|2022-04-14 15:50:00|54.84|51.96|55.08|52.2|55.08|52.2|54.83|51.95|0
1649951700000|2022-04-14 15:55:00|55.05|52.17|55.13|52.25|55.21|52.33|54.07|51.19|0
1649952000000|2022-04-14 16:00:00|55.18|52.3|55.21|52.33|55.43|52.55|54.74|51.86|0
1649952300000|2022-04-14 16:05:00|55.26|52.38|54.79|51.91|55.29|52.41|54.68|51.8|0
1649952600000|2022-04-14 16:10:00|54.82|51.94|55.18|52.3|55.2|52.32|54.71|51.83|0
1649952900000|2022-04-14 16:15:00|55.15|52.27|55.34|52.46|55.48|52.6|54.97|52.09|0
1649953200000|2022-04-14 16:20:00|55.31|52.43|55.48|52.6|55.7|52.82|55.31|52.43|0
1649953500000|2022-04-14 16:25:00|55.45|52.57|55.89|53.01|56|53.12|55.36|52.48|0
1649953800000|2022-04-14 16:30:00|55.92|53.04|55.89|53.01|56.06|53.18|55.67|52.79|0
1649954100000|2022-04-14 16:35:00|55.95|53.07|56|53.12|56.03|53.15|55.78|52.9|0
1649954400000|2022-04-14 16:40:00|56.03|53.15|56.41|53.53|56.42|53.54|56|53.12|0
1649954700000|2022-04-14 16:45:00|56.42|53.54|56.46|53.58|56.53|53.65|56.28|53.4|0
1649955000000|2022-04-14 16:50:00|56.47|53.59|56.5|53.62|56.53|53.65|56.36|53.48|0
1649955300000|2022-04-14 16:55:00|56.47|53.59|55.91|53.03|56.5|53.62|55.85|52.97|0
1649955600000|2022-04-14 17:00:00|55.88|53|55.91|53.03|56.05|53.17|55.68|52.8|0
1649955900000|2022-04-14 17:05:00|55.93|53.05|56.16|53.28|56.27|53.39|55.88|53|0
1649956200000|2022-04-14 17:10:00|56.17|53.29|56.24|53.36|56.27|53.39|55.74|52.86|0
1649956500000|2022-04-14 17:15:00|56.15|53.27|56.26|53.38|56.38|53.5|55.96|53.08|0
1649956800000|2022-04-14 17:20:00|56.29|53.41|56.09|53.21|56.29|53.41|55.98|53.1|0
1649957100000|2022-04-14 17:25:00|56.01|53.13|55.98|53.1|56.18|53.3|55.91|53.03|0
1649957400000|2022-04-14 17:30:00|55.97|53.09|55.75|52.87|56.06|53.18|55.67|52.79|0
1649957700000|2022-04-14 17:35:00|55.73|52.85|55.67|52.79|55.73|52.85|55.45|52.57|0
1649958000000|2022-04-14 17:40:00|55.66|52.78|55.25|52.37|55.72|52.84|55.14|52.26|0
1649958300000|2022-04-14 17:45:00|55.2|52.32|54.86|51.98|55.22|52.34|54.78|51.9|0
1649958600000|2022-04-14 17:50:00|54.84|51.96|55.08|52.2|55.08|52.2|54.73|51.85|0
1649958900000|2022-04-14 17:55:00|55.05|52.17|54.48|51.6|55.08|52.2|54.48|51.6|0
1649959200000|2022-04-14 18:00:00|54.5|51.62|54.07|51.19|54.53|51.65|53.96|51.08|0
1649959500000|2022-04-14 18:05:00|54.04|51.16|54.47|51.59|54.55|51.67|54.01|51.13|0
1649959800000|2022-04-14 18:10:00|54.44|51.56|54.36|51.48|54.58|51.7|54.23|51.35|0
1649960100000|2022-04-14 18:15:00|54.25|51.37|54.82|51.94|54.85|51.97|54.17|51.29|0
1649960400000|2022-04-14 18:20:00|54.92|52.04|55.32|52.44|55.35|52.47|54.91|52.03|0
1649960700000|2022-04-14 18:25:00|55.26|52.38|54.94|52.06|55.4|52.52|54.77|51.89|0
1649961000000|2022-04-14 18:30:00|54.9|52.02|55.37|52.49|55.48|52.6|54.68|51.8|0
1649961300000|2022-04-14 18:35:00|55.38|52.5|55.51|52.63|55.62|52.74|55.26|52.38|0
1649961600000|2022-04-14 18:40:00|55.48|52.6|55.34|52.46|55.51|52.63|55.28|52.4|0
1649961900000|2022-04-14 18:45:00|55.35|52.47|55.39|52.51|55.56|52.68|55.17|52.29|0
1649962200000|2022-04-14 18:50:00|55.36|52.48|56.28|53.4|56.37|53.49|55.31|52.43|0
1649962500000|2022-04-14 18:55:00|56.2|53.32|56.65|53.77|56.68|53.8|56.2|53.32|0
1649962800000|2022-04-14 19:00:00|56.68|53.8|57.3|54.42|59.32|56.44|55.85|52.97|0
1649963100000|2022-04-14 19:05:00|57.27|54.39|57.9|55.02|57.9|55.02|57.13|54.25|0
1649963400000|2022-04-14 19:10:00|57.88|55|57.67|54.79|58.01|55.13|57.64|54.76|0
1649963700000|2022-04-14 19:15:00|57.61|54.73|56.9|54.02|57.61|54.73|56.81|53.93|0
1649964000000|2022-04-14 19:20:00|56.92|54.04|57.18|54.3|57.29|54.41|56.75|53.87|0
1649964300000|2022-04-14 19:25:00|57.15|54.27|57.63|54.75|57.72|54.84|57.15|54.27|0
1649964600000|2022-04-14 19:30:00|57.57|54.69|58.17|55.29|58.2|55.32|57.57|54.69|0
1649964900000|2022-04-14 19:35:00|58.15|55.27|58.32|55.44|58.32|55.44|57.89|55.01|0
1649965200000|2022-04-14 19:40:00|58.26|55.38|57.65|54.77|58.37|55.49|57.65|54.77|0
1649965500000|2022-04-14 19:45:00|57.68|54.8|58.05|55.17|58.23|55.35|57.6|54.72|0
1649965800000|2022-04-14 19:50:00|58.28|55.4|58.63|55.75|58.86|55.98|58.28|55.4|0
1649966100000|2022-04-14 19:55:00|58.51|55.63|59.09|56.21|59.33|56.45|58.37|55.49|0
1649966400000|2022-04-14 20:00:00|59.12|56.24|59.36|56.48|59.39|56.51|58.95|56.07|0
1649966700000|2022-04-14 20:05:00|59.33|56.45|59.33|56.45|59.39|56.51|59.24|56.36|0
1649967000000|2022-04-14 20:10:00|59.35|56.47|59.38|56.5|59.38|56.5|59.29|56.41|0
1650265500000|2022-04-18 07:05:00|61.39|58.51|61.44|58.56|61.45|58.57|61.35|58.47|0
1650265800000|2022-04-18 07:10:00|61.41|58.53|61.35|58.47|61.44|58.56|61.26|58.38|0
1650266100000|2022-04-18 07:15:00|61.38|58.5|61.38|58.5|61.44|58.56|61.32|58.44|0
1650266400000|2022-04-18 07:20:00|61.39|58.51|61.3|58.42|61.47|58.59|61.29|58.41|0
1650266700000|2022-04-18 07:25:00|61.29|58.41|61.31|58.43|61.31|58.43|61.12|58.24|0
1650267000000|2022-04-18 07:30:00|61.33|58.45|61.31|58.43|61.46|58.58|61.31|58.43|0
1650267300000|2022-04-18 07:35:00|61.25|58.37|61.58|58.7|61.84|58.96|61.22|58.34|0
1650267600000|2022-04-18 07:40:00|61.55|58.67|61.63|58.75|61.7|58.82|61.46|58.58|0
1650267900000|2022-04-18 07:45:00|61.58|58.7|61.4|58.52|61.61|58.73|61.35|58.47|0
1650268200000|2022-04-18 07:50:00|61.41|58.53|61.33|58.45|61.46|58.58|61.3|58.42|0
1650268500000|2022-04-18 07:55:00|61.36|58.48|61.32|58.44|61.42|58.54|61.26|58.38|0
1650268800000|2022-04-18 08:00:00|61.33|58.45|60.48|57.6|61.33|58.45|60.41|57.53|0
1650269100000|2022-04-18 08:05:00|60.47|57.59|60.38|57.98|60.57|58.17|60.26|57.54|0
1650269400000|2022-04-18 08:10:00|60.36|57.96|60.48|58.08|60.53|58.13|60.36|57.96|0
1650269700000|2022-04-18 08:15:00|60.45|58.05|60.27|57.87|60.48|58.08|60.27|57.87|0
1650270000000|2022-04-18 08:20:00|60.28|57.88|60.36|57.96|60.36|57.96|60.15|57.75|0
1650270300000|2022-04-18 08:25:00|60.33|57.93|60.35|57.95|60.35|57.95|60.24|57.84|0
1650270600000|2022-04-18 08:30:00|60.32|57.92|60.38|57.98|60.44|58.04|60.32|57.92|0
1650270900000|2022-04-18 08:35:00|60.37|57.97|60.38|57.98|60.46|58.06|60.32|57.92|0
1650271200000|2022-04-18 08:40:00|60.41|58.01|60.33|57.93|60.44|58.04|60.33|57.93|0
1650271500000|2022-04-18 08:45:00|60.32|57.92|60.33|57.93|60.38|57.98|60.32|57.92|0
1650271800000|2022-04-18 08:50:00|60.32|57.92|60.54|58.14|60.55|58.15|60.32|57.92|0
1650272100000|2022-04-18 08:55:00|60.55|58.15|60.64|58.24|60.67|58.27|60.52|58.12|0
1650272400000|2022-04-18 09:00:00|60.61|58.21|61.81|59.41|61.9|59.5|60.14|57.74|0
1650272700000|2022-04-18 09:05:00|61.79|59.39|61.82|59.42|61.85|59.45|61.76|59.36|0
1650273000000|2022-04-18 09:10:00|61.83|59.43|61.14|58.74|61.98|59.58|61.11|58.71|0
1650273300000|2022-04-18 09:15:00|61.13|58.73|61.2|58.8|61.2|58.8|61.02|58.62|0
1650273600000|2022-04-18 09:20:00|61.22|58.82|61.78|59.38|61.93|59.53|61.22|58.82|0
1650273900000|2022-04-18 09:25:00|61.79|59.39|61.68|59.28|61.79|59.39|61.56|59.16|0
1650274200000|2022-04-18 09:30:00|61.71|59.31|61.56|59.16|61.71|59.31|61.53|59.13|0
1650274500000|2022-04-18 09:35:00|61.55|59.15|61.56|59.16|61.59|59.19|61.47|59.07|0
1650274800000|2022-04-18 09:40:00|61.57|59.17|61.59|59.19|61.62|59.22|61.46|59.06|0
1650275100000|2022-04-18 09:45:00|61.57|59.17|61.51|59.11|61.65|59.25|61.49|59.09|0
1650275400000|2022-04-18 09:50:00|61.49|59.09|61.49|59.09|61.61|59.21|61.49|59.09|0
1650275700000|2022-04-18 09:55:00|61.51|59.11|61.47|59.07|61.55|59.15|61.46|59.06|0
1650276000000|2022-04-18 10:00:00|61.49|59.09|61.27|58.87|61.52|59.12|61.24|58.84|0
1650276300000|2022-04-18 10:05:00|61.29|58.89|61.2|58.8|61.36|58.96|61.15|58.75|0
1650276600000|2022-04-18 10:10:00|61.21|58.81|61.21|58.81|61.27|58.87|61.16|58.76|0
1650276900000|2022-04-18 10:15:00|61.24|58.84|61.27|58.87|61.27|58.87|61.18|58.78|0
1650277200000|2022-04-18 10:20:00|61.3|58.9|61.26|58.86|61.3|58.9|61.14|58.74|0
1650277500000|2022-04-18 10:25:00|61.23|58.83|60.76|58.36|61.23|58.83|60.69|58.29|0
1650277800000|2022-04-18 10:30:00|60.75|58.35|60.88|58.48|60.93|58.53|60.75|58.35|0
1650278100000|2022-04-18 10:35:00|60.87|58.47|60.96|58.56|60.99|58.59|60.87|58.47|0
1650278400000|2022-04-18 10:40:00|60.99|58.59|60.86|58.46|60.99|58.59|60.74|58.34|0
1650278700000|2022-04-18 10:45:00|60.89|58.49|60.85|58.45|60.89|58.49|60.77|58.37|0
1650279000000|2022-04-18 10:50:00|60.83|58.43|60.86|58.46|60.89|58.49|60.77|58.37|0
1650279300000|2022-04-18 10:55:00|60.89|58.49|60.92|58.52|60.95|58.55|60.77|58.37|0
1650279600000|2022-04-18 11:00:00|60.83|58.43|60.51|58.11|60.83|58.43|60.46|58.06|0
1650279900000|2022-04-18 11:05:00|60.52|58.12|60.13|57.73|60.52|58.12|60.01|57.61|0
1650280200000|2022-04-18 11:10:00|60.1|57.7|59.56|57.16|60.13|57.73|59.5|57.1|0
1650280500000|2022-04-18 11:15:00|59.55|57.15|59.44|57.04|59.65|57.25|59.35|56.95|0
1650280800000|2022-04-18 11:20:00|59.47|57.07|59.65|57.25|59.68|57.28|59.41|57.01|0
1650281100000|2022-04-18 11:25:00|59.63|57.23|59.71|57.31|59.77|57.37|59.62|57.22|0
1650281400000|2022-04-18 11:30:00|59.69|57.29|59.67|57.27|59.79|57.39|59.62|57.22|0
1650281700000|2022-04-18 11:35:00|59.7|57.3|59.94|57.54|59.97|57.57|59.7|57.3|0
1650282000000|2022-04-18 11:40:00|59.97|57.57|59.91|57.51|60.15|57.75|59.91|57.51|0
1650282300000|2022-04-18 11:45:00|59.94|57.54|60.14|57.74|60.16|57.76|59.94|57.54|0
1650282600000|2022-04-18 11:50:00|60.17|57.77|60.14|57.74|60.29|57.89|60.08|57.68|0
1650282900000|2022-04-18 11:55:00|60.26|57.86|60.26|57.86|60.35|57.95|60.23|57.83|0
1650283200000|2022-04-18 12:00:00|60.23|57.83|60.09|57.69|60.32|57.92|60.02|57.62|0
1650283500000|2022-04-18 12:05:00|60.11|57.71|60.28|57.88|60.38|57.98|59.96|57.56|0
1650283800000|2022-04-18 12:10:00|60.31|57.91|60.46|58.06|60.52|58.12|60.22|57.82|0
1650284100000|2022-04-18 12:15:00|60.43|58.03|60.36|57.96|60.63|58.23|60.28|57.88|0
1650284400000|2022-04-18 12:20:00|60.37|57.97|60.25|57.85|60.37|57.97|60.19|57.79|0
1650284700000|2022-04-18 12:25:00|60.28|57.88|60.08|57.68|60.28|57.88|60.04|57.64|0
1650285000000|2022-04-18 12:30:00|60.07|57.67|60.15|57.75|60.32|57.92|60.04|57.64|0
1650285300000|2022-04-18 12:35:00|60.12|57.72|59.81|57.41|60.12|57.72|59.68|57.28|0
1650285600000|2022-04-18 12:40:00|59.79|57.39|60.06|57.66|60.09|57.69|59.73|57.33|0
1650285900000|2022-04-18 12:45:00|60.03|57.63|60|57.6|60.12|57.72|59.97|57.57|0
1650286200000|2022-04-18 12:50:00|60.01|57.61|60.24|57.84|60.3|57.9|59.94|57.54|0
1650286500000|2022-04-18 12:55:00|60.21|57.81|60.29|57.89|60.31|57.91|59.97|57.57|0
1650286800000|2022-04-18 13:00:00|60.31|57.91|59.81|57.41|60.43|58.03|59.77|57.37|0
1650287100000|2022-04-18 13:05:00|59.84|57.44|59.84|57.44|59.9|57.5|59.75|57.35|0
1650287400000|2022-04-18 13:10:00|59.83|57.43|58.75|56.35|59.87|57.47|58.75|56.35|0
1650287700000|2022-04-18 13:15:00|58.72|56.32|58.86|56.46|58.86|56.46|58.6|56.2|0
1650288000000|2022-04-18 13:20:00|58.89|56.49|58.77|56.37|58.89|56.49|58.74|56.34|0
1650288300000|2022-04-18 13:25:00|58.8|56.4|59.12|56.72|59.24|56.84|58.8|56.4|0
1650288600000|2022-04-18 13:30:00|58.92|56.52|56.89|54.49|58.98|56.58|56.58|54.18|0
1650288900000|2022-04-18 13:35:00|57.03|54.63|56.17|53.77|57.06|54.66|55.6|53.2|0
1650289200000|2022-04-18 13:40:00|56.38|53.98|55.91|53.51|56.74|54.34|55.38|52.98|0
1650289500000|2022-04-18 13:45:00|55.74|53.34|56.02|53.62|56.5|54.1|55.74|53.34|0
1650289800000|2022-04-18 13:50:00|55.91|53.51|57.07|54.67|57.33|54.93|55.88|53.48|0
1650290100000|2022-04-18 13:55:00|57.1|54.7|57.26|54.86|57.57|55.17|57.1|54.7|0
1650290400000|2022-04-18 14:00:00|57.36|54.96|56.81|54.41|58|55.6|56.61|54.21|0
1650290700000|2022-04-18 14:05:00|56.75|54.35|58.08|55.68|58.08|55.68|56.7|54.3|0
1650291000000|2022-04-18 14:10:00|58.05|55.65|58.67|56.27|59.88|57.48|57.88|55.48|0
1650291300000|2022-04-18 14:15:00|58.61|56.21|58.49|56.09|58.9|56.5|58.41|56.01|0
1650291600000|2022-04-18 14:20:00|58.46|56.06|57.45|55.05|58.58|56.18|57.4|55|0
1650291900000|2022-04-18 14:25:00|57.42|55.02|58.2|55.8|58.2|55.8|57.25|54.85|0
1650292200000|2022-04-18 14:30:00|58.05|55.65|57.68|55.28|58.14|55.74|57.68|55.28|0
1650292500000|2022-04-18 14:35:00|57.65|55.25|57.62|55.22|58.08|55.68|57.59|55.19|0
1650292800000|2022-04-18 14:40:00|57.5|55.1|57.56|55.16|57.76|55.36|57.25|54.85|0
1650293100000|2022-04-18 14:45:00|57.5|55.1|57.64|55.24|57.9|55.5|57.33|54.93|0
1650293400000|2022-04-18 14:50:00|57.67|55.27|58.3|55.9|58.39|55.99|57.64|55.24|0
1650293700000|2022-04-18 14:55:00|58.28|55.88|57.2|54.8|58.65|56.25|57.19|54.79|0
1650294000000|2022-04-18 15:00:00|57.22|54.82|56.9|54.5|57.48|55.08|56.9|54.5|0
1650294300000|2022-04-18 15:05:00|56.87|54.47|57.21|54.81|57.21|54.81|56.79|54.39|0
1650294600000|2022-04-18 15:10:00|57.27|54.87|57.3|54.9|57.36|54.96|57.04|54.64|0
1650294900000|2022-04-18 15:15:00|57.33|54.93|57.81|55.41|57.99|55.59|57.24|54.84|0
1650295200000|2022-04-18 15:20:00|57.79|55.39|58.6|56.2|58.63|56.23|57.67|55.27|0
1650295500000|2022-04-18 15:25:00|58.69|56.29|58.87|56.47|59.17|56.77|58.38|55.98|0
1650295800000|2022-04-18 15:30:00|58.9|56.5|59.11|56.71|59.35|56.95|58.79|56.39|0
1650296100000|2022-04-18 15:35:00|59.08|56.68|59.49|57.09|59.64|57.24|59.05|56.65|0
1650296400000|2022-04-18 15:40:00|59.52|57.12|59.4|57|59.73|57.33|59.28|56.88|0
1650296700000|2022-04-18 15:45:00|59.37|56.97|60.08|57.68|60.11|57.71|59.37|56.97|0
1650297000000|2022-04-18 15:50:00|60.05|57.65|59.54|57.14|60.14|57.74|59.54|57.14|0
1650297300000|2022-04-18 15:55:00|59.59|57.19|59.07|56.67|59.63|57.23|59.01|56.61|0
1650297600000|2022-04-18 16:00:00|59.1|56.7|59.39|56.99|59.63|57.23|58.98|56.58|0
1650297900000|2022-04-18 16:05:00|59.41|57.01|59.61|57.21|59.63|57.23|59.12|56.72|0
1650298200000|2022-04-18 16:10:00|59.66|57.26|60.13|57.73|60.28|57.88|59.54|57.14|0
1650298500000|2022-04-18 16:15:00|60.16|57.76|60.31|57.91|60.49|58.09|59.57|57.17|0
1650298800000|2022-04-18 16:20:00|60.34|57.94|60.16|57.76|60.4|58|60.13|57.73|0
1650299100000|2022-04-18 16:25:00|60.13|57.73|60.43|58.03|60.58|58.18|60.13|57.73|0
1650299400000|2022-04-18 16:30:00|60.46|58.06|60.4|58|60.7|58.3|60.25|57.85|0
1650299700000|2022-04-18 16:35:00|60.37|57.97|60.91|58.51|60.91|58.51|60.1|57.7|0
1650300000000|2022-04-18 16:40:00|60.82|58.42|60.58|58.18|61.31|58.91|60.52|58.12|0
1650300300000|2022-04-18 16:45:00|60.55|58.15|60.64|58.24|60.76|58.36|60.34|57.94|0
1650300600000|2022-04-18 16:50:00|60.61|58.21|60.15|57.75|60.67|58.27|60.06|57.66|0
1650300900000|2022-04-18 16:55:00|60.12|57.72|60.18|57.78|60.27|57.87|59.94|57.54|0
1650301200000|2022-04-18 17:00:00|60.12|57.72|60.18|57.78|60.36|57.96|60.03|57.63|0
1650301500000|2022-04-18 17:05:00|60.21|57.81|59.46|57.06|60.24|57.84|59.46|57.06|0
1650301800000|2022-04-18 17:10:00|59.43|57.03|59.37|56.97|59.46|57.06|58.99|56.59|0
1650302100000|2022-04-18 17:15:00|59.4|57|59.82|57.42|60.35|57.95|59.18|56.78|0
1650302400000|2022-04-18 17:20:00|59.79|57.39|59.34|56.94|59.94|57.54|59.17|56.77|0
1650302700000|2022-04-18 17:25:00|59.32|56.92|58.96|56.56|59.43|57.03|58.96|56.56|0
1650303000000|2022-04-18 17:30:00|58.99|56.59|57.46|55.06|59.05|56.65|57.44|55.04|0
1650303300000|2022-04-18 17:35:00|57.44|55.04|56.8|54.4|58.59|56.19|56.8|54.4|0
1650303600000|2022-04-18 17:40:00|56.71|54.31|56.62|54.22|56.91|54.51|56.6|54.2|0
1650303900000|2022-04-18 17:45:00|56.68|54.28|56.42|54.02|56.88|54.48|56.31|53.91|0
1650304200000|2022-04-18 17:50:00|56.48|54.08|56.07|53.67|56.71|54.31|56.06|53.66|0
1650304500000|2022-04-18 17:55:00|56.05|53.65|56.24|53.84|56.41|54.01|55.59|53.19|0
1650304800000|2022-04-18 18:00:00|56.14|53.74|56.13|53.73|56.33|53.93|55.79|53.39|0
1650305100000|2022-04-18 18:05:00|56.18|53.78|56.41|54.01|56.55|54.15|56.08|53.68|0
1650305400000|2022-04-18 18:10:00|56.44|54.04|56.43|54.03|56.78|54.38|56.43|54.03|0
1650305700000|2022-04-18 18:15:00|56.42|54.02|56.83|54.43|57.23|54.83|55.95|53.55|0
1650306000000|2022-04-18 18:20:00|56.55|54.15|55.86|53.46|56.95|54.55|55.86|53.46|0
1650306300000|2022-04-18 18:25:00|55.83|53.43|56.5|54.1|56.69|54.29|55.6|53.2|0
1650306600000|2022-04-18 18:30:00|56.48|54.08|56.16|53.76|56.52|54.12|56.11|53.71|0
1650306900000|2022-04-18 18:35:00|56.13|53.73|56.3|53.9|56.39|53.99|55.91|53.51|0
1650307200000|2022-04-18 18:40:00|56.27|53.87|56.61|54.21|56.7|54.3|56.1|53.7|0
1650307500000|2022-04-18 18:45:00|56.58|54.18|56.75|54.35|57.04|54.64|56.53|54.13|0
1650307800000|2022-04-18 18:50:00|56.81|54.41|56.52|54.12|56.87|54.47|56.3|53.9|0
1650308100000|2022-04-18 18:55:00|56.57|54.17|57.06|54.66|57.15|54.75|56.52|54.12|0
1650308400000|2022-04-18 19:00:00|57.12|54.72|57.43|55.03|57.49|55.09|56.92|54.52|0
1650308700000|2022-04-18 19:05:00|57.41|55.01|57.52|55.12|57.63|55.23|57.12|54.72|0
1650309000000|2022-04-18 19:10:00|57.46|55.06|57.84|55.44|58.1|55.7|57.17|54.77|0
1650309300000|2022-04-18 19:15:00|57.81|55.41|58.04|55.64|58.1|55.7|57.52|55.12|0
1650309600000|2022-04-18 19:20:00|58.02|55.62|58.38|55.98|58.53|56.13|57.75|55.35|0
1650309900000|2022-04-18 19:25:00|58.5|56.1|58.44|56.04|58.53|56.13|57.42|55.02|0
1650310200000|2022-04-18 19:30:00|58.48|56.08|59.4|57|59.52|57.12|58.48|56.08|0
1650310500000|2022-04-18 19:35:00|59.43|57.03|59.42|57.02|59.76|57.36|58.92|56.52|0
1650310800000|2022-04-18 19:40:00|59.39|56.99|59.15|56.75|59.68|57.28|58.88|56.48|0
1650311100000|2022-04-18 19:45:00|59.26|56.86|59.89|57.01|59.98|57.28|59.26|56.71|0
1650311400000|2022-04-18 19:50:00|59.92|57.04|59.17|56.29|60.27|57.39|59.09|56.21|0
1650311700000|2022-04-18 19:55:00|59.2|56.32|57.69|54.81|59.26|56.38|57.69|54.81|0
1650312000000|2022-04-18 20:00:00|57.57|54.69|56.41|54.01|57.63|54.8|56.41|54.01|0
1650312300000|2022-04-18 20:05:00|56.44|54.04|55.94|53.54|57.57|55.17|55.91|53.51|0
1650312600000|2022-04-18 20:10:00|55.91|53.51|56.02|53.62|56.13|53.73|55.84|53.44|0
1650312900000|2022-04-18 20:15:00|55.91|53.51|55.82|53.02|56.16|53.51|55.66|52.86|0
1650313200000|2022-04-18 20:20:00|55.8|53|55.77|52.97|55.82|53.02|55.72|52.92|0
1650313500000|2022-04-18 20:25:00|55.82|53.02|56.02|53.22|56.13|53.33|55.82|53.02|0
1650313800000|2022-04-18 20:30:00|56.04|53.24|56.13|53.33|56.27|53.47|56.04|53.24|0
1650314100000|2022-04-18 20:35:00|56.1|53.3|56.1|53.3|56.13|53.33|56.04|53.24|0
1650314400000|2022-04-18 20:40:00|56.07|53.27|56.01|53.21|56.07|53.27|56.01|53.21|0
1650314700000|2022-04-18 20:45:00|56.04|53.24|56.21|53.41|56.21|53.41|55.95|53.15|0
1650315000000|2022-04-18 20:50:00|56.2|53.4|56.2|53.4|56.2|53.4|56.15|53.35|0
1650315300000|2022-04-18 20:55:00|56.39|53.59|56.4|53.6|56.4|53.6|56.36|53.56|0
1650315600000|2022-04-18 21:00:00|56.41|53.61|56.29|53.49|56.41|53.61|56.27|53.47|0
1650315900000|2022-04-18 21:05:00|56.28|53.48|56.31|53.51|56.31|53.51|56.28|53.48|0
1650316200000|2022-04-18 21:10:00|56.3|53.5|56.36|53.56|56.4|53.6|56.3|53.5|0
1650316500000|2022-04-18 21:15:00|56.37|53.57|56.4|53.6|56.42|53.62|56.37|53.57|0
1650316800000|2022-04-18 21:20:00|56.41|53.61|56.32|53.52|56.41|53.61|56.32|53.52|0
1650317100000|2022-04-18 21:25:00|56.31|53.51|56.37|53.57|56.38|53.58|56.31|53.51|0
1650317400000|2022-04-18 21:30:00|56.38|53.58|56.37|53.57|56.39|53.59|56.37|53.57|0
1650317700000|2022-04-18 21:35:00|56.35|53.55|56.3|53.5|56.36|53.56|56.3|53.5|0
1650318000000|2022-04-18 21:40:00|56.29|53.49|56.26|53.46|56.3|53.5|56.25|53.45|0
1650318300000|2022-04-18 21:45:00|56.25|53.45|56.28|53.48|56.28|53.48|56.23|53.43|0
1650318600000|2022-04-18 21:50:00|56.25|53.45|56.23|53.43|56.28|53.48|56.19|53.39|0
1650318900000|2022-04-18 21:55:00|56.24|53.44|56.24|53.44|56.24|53.44|56.17|53.37|0
1650319200000|2022-04-18 22:00:00|56.27|53.47|56.25|53.45|56.45|53.65|56.17|53.37|0
1650319500000|2022-04-18 22:05:00|56.22|53.42|56.48|53.68|56.48|53.68|56.22|53.42|0
1650319800000|2022-04-18 22:10:00|56.5|53.7|56.3|53.5|56.53|53.73|56.28|53.48|0
1650320100000|2022-04-18 22:15:00|56.29|53.49|56.39|53.59|56.44|53.64|56.25|53.45|0
1650320400000|2022-04-18 22:20:00|56.34|53.54|56.21|53.41|56.39|53.59|56.21|53.41|0
1650320700000|2022-04-18 22:25:00|56.19|53.39|56.1|53.3|56.21|53.41|56.1|53.3|0
1650321000000|2022-04-18 22:30:00|56.13|53.33|55.96|53.16|56.13|53.33|55.85|53.05|0
1650321300000|2022-04-18 22:35:00|55.99|53.19|56.04|53.24|56.07|53.27|55.87|53.07|0
1650321600000|2022-04-18 22:40:00|56.05|53.25|56.12|53.32|56.12|53.32|55.98|53.18|0
1650321900000|2022-04-18 22:45:00|56.09|53.29|56.09|53.29|56.15|53.35|56.06|53.26|0
1650322200000|2022-04-18 22:50:00|56.06|53.26|56.15|53.35|56.15|53.35|56.06|53.26|0
1650322500000|2022-04-18 22:55:00|56.12|53.32|56.23|53.43|56.23|53.43|56.12|53.32|0
1650322800000|2022-04-18 23:00:00|56.2|53.4|56|53.2|56.2|53.4|55.95|53.15|0
1650323100000|2022-04-18 23:05:00|56.03|53.23|56.14|53.34|56.14|53.34|56|53.2|0
1650323400000|2022-04-18 23:10:00|56.11|53.31|56.19|53.39|56.24|53.44|56.11|53.31|0
1650323700000|2022-04-18 23:15:00|56.17|53.37|56.19|53.39|56.22|53.42|56.05|53.25|0
1650324000000|2022-04-18 23:20:00|56.16|53.36|56.19|53.39|56.25|53.45|56.11|53.31|0
1650324300000|2022-04-18 23:25:00|56.2|53.4|56.33|53.53|56.33|53.53|56.19|53.39|0
1650324600000|2022-04-18 23:30:00|56.36|53.56|56.3|53.5|56.39|53.59|56.3|53.5|0
1650324900000|2022-04-18 23:35:00|56.27|53.47|56.33|53.53|56.41|53.61|56.27|53.47|0
1650325200000|2022-04-18 23:40:00|56.3|53.5|56.24|53.44|56.3|53.5|56.24|53.44|0
1650325500000|2022-04-18 23:45:00|56.18|53.38|55.65|52.85|56.18|53.38|55.47|52.67|0
1650325800000|2022-04-18 23:50:00|55.62|52.82|55.2|52.4|55.67|52.87|55.14|52.34|0
1650326100000|2022-04-18 23:55:00|55.17|52.37|55.03|52.23|55.17|52.37|55.03|52.23|0
1650326400000|2022-04-19 00:00:00|55.06|52.26|55.28|52.48|55.28|52.48|55.06|52.26|0
1650326700000|2022-04-19 00:05:00|55.26|52.46|55.28|52.48|55.36|52.56|55.14|52.34|0
1650327000000|2022-04-19 00:10:00|55.3|52.5|55.19|52.39|55.33|52.53|55.11|52.31|0
1650327300000|2022-04-19 00:15:00|55.21|52.41|55.41|52.61|55.52|52.72|55.19|52.39|0
1650327600000|2022-04-19 00:20:00|55.38|52.58|55.42|52.62|55.49|52.69|55.38|52.58|0
1650327900000|2022-04-19 00:25:00|55.41|52.61|55.44|52.64|55.46|52.66|55.35|52.55|0
1650328200000|2022-04-19 00:30:00|55.42|52.62|55.46|52.66|55.57|52.77|55.38|52.58|0
1650328500000|2022-04-19 00:35:00|55.49|52.69|55.54|52.74|55.54|52.74|55.46|52.66|0
1650328800000|2022-04-19 00:40:00|55.53|52.73|55.9|53.1|55.91|53.11|55.53|52.73|0
1650329100000|2022-04-19 00:45:00|55.93|53.13|56.64|53.84|56.67|53.87|55.9|53.1|0
1650329400000|2022-04-19 00:50:00|56.62|53.82|56.61|53.81|56.92|54.12|56.55|53.75|0
1650329700000|2022-04-19 00:55:00|56.62|53.82|56.63|53.83|56.86|54.06|56.55|53.75|0
1650330000000|2022-04-19 01:00:00|56.69|53.89|56.86|54.06|57.09|54.29|56.6|53.8|0
1650330300000|2022-04-19 01:05:00|56.83|54.03|56.74|53.94|56.97|54.17|56.74|53.94|0
1650330600000|2022-04-19 01:10:00|56.77|53.97|56.46|53.66|56.83|54.03|56.37|53.57|0
1650330900000|2022-04-19 01:15:00|56.51|53.71|56.7|53.9|56.77|53.97|56.46|53.66|0
1650331200000|2022-04-19 01:20:00|56.71|53.91|56.37|53.57|56.77|53.97|56.37|53.57|0
1650331500000|2022-04-19 01:25:00|56.34|53.54|56.28|53.48|56.4|53.6|56.28|53.48|0
1650331800000|2022-04-19 01:30:00|56.31|53.51|56.22|53.42|56.34|53.54|56.13|53.33|0
1650332100000|2022-04-19 01:35:00|56.19|53.39|56.12|53.32|56.25|53.45|56.11|53.31|0
1650332400000|2022-04-19 01:40:00|56.15|53.35|56.36|53.56|56.42|53.62|56.11|53.31|0
1650332700000|2022-04-19 01:45:00|56.37|53.57|56.08|53.28|56.5|53.7|56.02|53.22|0
1650333000000|2022-04-19 01:50:00|56.1|53.3|56.19|53.39|56.34|53.54|56.1|53.3|0
1650333300000|2022-04-19 01:55:00|56.21|53.41|56.34|53.54|56.38|53.58|56.12|53.32|0
1650333600000|2022-04-19 02:00:00|56.35|53.55|56.3|53.5|56.47|53.67|56.3|53.5|0
1650333900000|2022-04-19 02:05:00|56.31|53.51|56.46|53.66|56.49|53.69|56.31|53.51|0
1650334200000|2022-04-19 02:10:00|56.49|53.69|56.69|53.89|56.75|53.95|56.43|53.63|0
1650334500000|2022-04-19 02:15:00|56.66|53.86|56.47|53.67|56.69|53.89|56.46|53.66|0
1650334800000|2022-04-19 02:20:00|56.49|53.69|56.54|53.74|56.6|53.8|56.49|53.69|0
1650335100000|2022-04-19 02:25:00|56.56|53.76|56.73|53.93|56.74|53.94|56.51|53.71|0
1650335400000|2022-04-19 02:30:00|56.74|53.94|56.65|53.85|56.77|53.97|56.65|53.85|0
1650335700000|2022-04-19 02:35:00|56.68|53.88|56.39|53.59|56.68|53.88|56.37|53.57|0
1650336000000|2022-04-19 02:40:00|56.42|53.62|56.42|53.62|56.51|53.71|56.42|53.62|0
1650336300000|2022-04-19 02:45:00|56.45|53.65|56.39|53.59|56.45|53.65|56.31|53.51|0
1650336600000|2022-04-19 02:50:00|56.38|53.58|56.3|53.5|56.42|53.62|56.29|53.49|0
1650336900000|2022-04-19 02:55:00|56.33|53.53|56.39|53.59|56.47|53.67|56.33|53.53|0
1650337200000|2022-04-19 03:00:00|56.37|53.57|56.33|53.53|56.41|53.61|56.3|53.5|0
1650337500000|2022-04-19 03:05:00|56.34|53.54|56.33|53.53|56.4|53.6|56.3|53.5|0
1650337800000|2022-04-19 03:10:00|56.3|53.5|56.13|53.33|56.35|53.55|56.07|53.27|0
1650338100000|2022-04-19 03:15:00|56.15|53.35|55.98|53.18|56.15|53.35|55.98|53.18|0
1650338400000|2022-04-19 03:20:00|55.95|53.15|55.56|52.76|55.98|53.18|55.51|52.71|0
1650338700000|2022-04-19 03:25:00|55.53|52.73|55.53|52.73|55.64|52.84|55.53|52.73|0
1650339000000|2022-04-19 03:30:00|55.47|52.67|55.5|52.7|55.53|52.73|55.38|52.58|0
1650339300000|2022-04-19 03:35:00|55.47|52.67|55.47|52.67|55.53|52.73|55.42|52.62|0
1650339600000|2022-04-19 03:40:00|55.49|52.69|55.5|52.7|55.53|52.73|55.41|52.61|0
1650339900000|2022-04-19 03:45:00|55.52|52.72|55.66|52.86|55.83|53.03|55.52|52.72|0
1650340200000|2022-04-19 03:50:00|55.68|52.88|55.66|52.86|55.69|52.89|55.58|52.78|0
1650340500000|2022-04-19 03:55:00|55.69|52.89|55.69|52.89|55.72|52.92|55.63|52.83|0
1650340800000|2022-04-19 04:00:00|55.66|52.86|55.82|53.02|55.82|53.02|55.63|52.83|0
1650341100000|2022-04-19 04:05:00|55.8|53|55.77|52.97|55.8|53|55.65|52.85|0
1650341400000|2022-04-19 04:10:00|55.74|52.94|55.82|53.02|55.85|53.05|55.71|52.91|0
1650341700000|2022-04-19 04:15:00|55.83|53.03|55.73|52.93|55.88|53.08|55.71|52.91|0
1650342000000|2022-04-19 04:20:00|55.76|52.96|55.82|53.02|55.83|53.03|55.73|52.93|0
1650342300000|2022-04-19 04:25:00|55.84|53.04|55.84|53.04|55.9|53.1|55.79|52.99|0
1650342600000|2022-04-19 04:30:00|55.86|53.06|55.78|52.98|55.93|53.13|55.78|52.98|0
1650342900000|2022-04-19 04:35:00|55.73|52.93|55.84|53.04|55.84|53.04|55.73|52.93|0
1650343200000|2022-04-19 04:40:00|55.87|53.07|55.75|52.95|55.89|53.09|55.75|52.95|0
1650343500000|2022-04-19 04:45:00|55.77|52.97|55.72|52.92|55.78|52.98|55.71|52.91|0
1650343800000|2022-04-19 04:50:00|55.75|52.95|55.64|52.84|55.78|52.98|55.61|52.81|0
1650344100000|2022-04-19 04:55:00|55.62|52.82|55.58|52.78|55.64|52.84|55.52|52.72|0
1650344400000|2022-04-19 05:00:00|55.61|52.81|55.8|53|55.8|53|55.49|52.69|0
1650344700000|2022-04-19 05:05:00|55.77|52.97|55.99|53.19|56.02|53.22|55.77|52.97|0
1650345000000|2022-04-19 05:10:00|55.97|53.17|56.02|53.22|56.05|53.25|55.91|53.11|0
1650345300000|2022-04-19 05:15:00|55.99|53.19|56.08|53.28|56.16|53.36|55.99|53.19|0
1650345600000|2022-04-19 05:20:00|56.1|53.3|56.07|53.27|56.13|53.33|56.07|53.27|0
1650345900000|2022-04-19 05:25:00|56.1|53.3|55.99|53.19|56.1|53.3|55.96|53.16|0
1650346200000|2022-04-19 05:30:00|56.02|53.22|56.1|53.3|56.1|53.3|55.99|53.19|0
1650346500000|2022-04-19 05:35:00|56.13|53.33|56.01|53.21|56.15|53.35|55.98|53.18|0
1650346800000|2022-04-19 05:40:00|56.04|53.24|55.95|53.15|56.08|53.28|55.87|53.07|0
1650347100000|2022-04-19 05:45:00|55.92|53.12|56.01|53.21|56.06|53.26|55.9|53.1|0
1650347400000|2022-04-19 05:50:00|55.98|53.18|55.84|53.04|56.01|53.21|55.79|52.99|0
1650347700000|2022-04-19 05:55:00|55.81|53.01|56.14|53.34|56.14|53.34|55.81|53.01|0
1650348000000|2022-04-19 06:00:00|56.17|53.37|56.14|53.34|56.43|53.63|55.99|53.19|0
1650348300000|2022-04-19 06:05:00|56.09|53.29|55.69|52.89|56.37|53.57|55.58|52.78|0
1650348600000|2022-04-19 06:10:00|55.72|52.92|55.55|52.75|55.83|53.03|55.55|52.75|0
1650348900000|2022-04-19 06:15:00|55.52|52.72|55.48|52.68|55.72|52.92|55.24|52.44|0
1650349200000|2022-04-19 06:20:00|55.49|52.69|55.25|52.45|55.49|52.69|55.1|52.3|0
1650349500000|2022-04-19 06:25:00|55.24|52.44|55.25|52.45|55.73|52.93|55.11|52.31|0
1650349800000|2022-04-19 06:30:00|55.27|52.47|55.38|52.58|55.52|52.72|55.25|52.45|0
1650350100000|2022-04-19 06:35:00|55.36|52.56|55.49|52.69|55.54|52.74|55.34|52.54|0
1650350400000|2022-04-19 06:40:00|55.46|52.66|55.35|52.55|55.52|52.72|55.32|52.52|0
1650350700000|2022-04-19 06:45:00|55.38|52.58|55.43|52.63|55.5|52.7|55.32|52.52|0
1650351000000|2022-04-19 06:50:00|55.45|52.65|55.57|52.77|55.6|52.8|55.38|52.58|0
1650351300000|2022-04-19 06:55:00|55.51|52.71|55.57|52.77|55.74|52.94|55.51|52.71|0
1650351600000|2022-04-19 07:00:00|55.6|52.8|56.21|52.85|56.49|53.64|55.6|52.8|0
1650351900000|2022-04-19 07:05:00|55.97|53.09|56.2|53.32|56.37|53.49|55.75|52.87|0
1650352200000|2022-04-19 07:10:00|56.25|53.37|56.99|54.11|56.99|54.11|56.25|53.37|0
1650352500000|2022-04-19 07:15:00|57.02|54.14|56.83|53.95|57.1|54.22|56.73|53.85|0
1650352800000|2022-04-19 07:20:00|56.84|53.96|56.8|53.92|57.1|54.22|56.72|53.84|0
1650353100000|2022-04-19 07:25:00|56.76|53.88|56.88|54|56.95|54.07|56.7|53.82|0
1650353400000|2022-04-19 07:30:00|56.87|53.99|57.08|54.2|57.1|54.22|56.7|53.82|0
1650353700000|2022-04-19 07:35:00|57.1|54.22|57.29|54.41|57.53|54.65|57.04|54.16|0
1650354000000|2022-04-19 07:40:00|57.31|54.43|57.26|54.38|57.5|54.62|57.19|54.31|0
1650354300000|2022-04-19 07:45:00|57.29|54.41|56.82|53.94|57.32|54.44|56.78|53.9|0
1650354600000|2022-04-19 07:50:00|56.8|53.92|56.72|53.84|56.83|53.95|56.69|53.81|0
1650354900000|2022-04-19 07:55:00|56.63|53.75|56.2|53.32|56.63|53.75|56.01|53.13|0
1650355200000|2022-04-19 08:00:00|56.26|53.38|56.09|53.21|56.26|53.38|55.92|53.04|0
1650355500000|2022-04-19 08:05:00|56.06|53.18|55.9|53.02|56.12|53.24|55.55|52.67|0
1650355800000|2022-04-19 08:10:00|55.89|53.01|55.67|52.79|56.06|53.18|55.62|52.74|0
1650356100000|2022-04-19 08:15:00|55.65|52.77|56.21|53.33|56.27|53.39|55.59|52.71|0
1650356400000|2022-04-19 08:20:00|56.24|53.36|55.69|53.29|56.27|53.4|55.58|53.15|0
1650356700000|2022-04-19 08:25:00|55.7|53.3|55.7|53.3|55.82|53.42|55.52|53.12|0
1650357000000|2022-04-19 08:30:00|55.66|53.26|55.64|53.24|55.8|53.4|55.43|53.03|0
1650357300000|2022-04-19 08:35:00|55.63|53.23|55.6|53.2|55.77|53.37|55.35|52.95|0
1650357600000|2022-04-19 08:40:00|55.63|53.23|56.08|53.68|56.12|53.72|55.54|53.14|0
1650357900000|2022-04-19 08:45:00|56.13|53.73|57.33|54.93|57.48|55.08|56.05|53.65|0
1650358200000|2022-04-19 08:50:00|57.39|54.99|57.89|55.01|57.97|55.09|57.22|54.57|0
1650358500000|2022-04-19 08:55:00|57.95|55.07|58.14|55.26|58.29|55.41|56.88|54|0
1650358800000|2022-04-19 09:00:00|58.19|55.31|58.32|55.44|58.49|55.61|58.13|55.25|0
1650359100000|2022-04-19 09:05:00|58.35|55.47|58.32|55.44|58.45|55.57|58.23|55.35|0
1650359400000|2022-04-19 09:10:00|58.29|55.41|58.56|55.68|58.69|55.81|58.26|55.38|0
1650359700000|2022-04-19 09:15:00|58.58|55.7|58.55|55.67|58.72|55.84|58.46|55.58|0
1650360000000|2022-04-19 09:20:00|58.57|55.69|58.93|56.05|58.96|56.08|58.4|55.52|0
1650360300000|2022-04-19 09:25:00|58.95|56.07|59.15|56.27|59.25|56.37|58.87|55.99|0
1650360600000|2022-04-19 09:30:00|59.22|56.34|58.92|56.04|59.4|56.52|58.46|55.58|0
1650360900000|2022-04-19 09:35:00|58.91|56.03|59.01|56.13|59.1|56.22|58.63|55.75|0
1650361200000|2022-04-19 09:40:00|58.98|56.1|58.92|56.04|59.18|56.3|58.83|55.95|0
1650361500000|2022-04-19 09:45:00|58.93|56.05|58.91|56.03|58.95|56.07|58.83|55.95|0
1650361800000|2022-04-19 09:50:00|58.89|56.01|59.31|56.43|59.36|56.48|58.86|55.98|0
1650362100000|2022-04-19 09:55:00|59.27|56.39|58.75|55.87|59.27|56.39|58.73|55.85|0
1650362400000|2022-04-19 10:00:00|58.76|55.88|58.73|56.33|59.03|56.34|58.62|55.74|0
1650362700000|2022-04-19 10:05:00|58.7|56.3|58.84|56.44|58.84|56.44|58.7|56.3|0
1650363000000|2022-04-19 10:10:00|58.81|56.41|58.63|56.23|59.02|56.62|58.63|56.23|0
1650363300000|2022-04-19 10:15:00|58.66|56.26|58.28|55.88|58.66|56.26|58.22|55.82|0
1650363600000|2022-04-19 10:20:00|58.31|55.91|58.01|55.61|58.31|55.91|58.01|55.61|0
1650363900000|2022-04-19 10:25:00|57.93|55.53|58.1|55.7|58.1|55.7|57.93|55.53|0
1650364200000|2022-04-19 10:30:00|58.13|55.73|58.3|55.9|58.3|55.9|58.1|55.7|0
1650364500000|2022-04-19 10:35:00|58.24|55.84|58.15|55.75|58.27|55.87|58.13|55.73|0
1650364800000|2022-04-19 10:40:00|58.18|55.78|57.86|55.46|58.33|55.93|57.83|55.43|0
1650365100000|2022-04-19 10:45:00|57.92|55.52|58.24|55.84|58.33|55.93|57.92|55.52|0
1650365400000|2022-04-19 10:50:00|58.21|55.81|57.91|55.51|58.3|55.9|57.91|55.51|0
1650365700000|2022-04-19 10:55:00|57.94|55.54|57.68|55.28|58.12|55.72|57.65|55.25|0
1650366000000|2022-04-19 11:00:00|57.62|55.22|57.36|54.96|57.71|55.31|57.27|54.87|0
1650366300000|2022-04-19 11:05:00|57.33|54.93|57.42|55.02|57.56|55.16|57.27|54.87|0
1650366600000|2022-04-19 11:10:00|57.41|55.01|57.5|55.1|57.59|55.19|57.41|55.01|0
1650366900000|2022-04-19 11:15:00|57.44|55.04|57.41|55.01|57.56|55.16|57.15|54.75|0
1650367200000|2022-04-19 11:20:00|57.47|55.07|57.2|54.8|57.59|55.19|56.89|54.49|0
1650367500000|2022-04-19 11:25:00|57.17|54.77|57.4|55|57.43|55.03|57.01|54.61|0
1650367800000|2022-04-19 11:30:00|57.37|54.97|57.34|54.94|57.43|55.03|57.25|54.85|0
1650368100000|2022-04-19 11:35:00|57.35|54.95|57.66|55.26|57.79|55.39|57.34|54.94|0
1650368400000|2022-04-19 11:40:00|57.63|55.23|57.54|55.14|57.69|55.29|57.36|54.96|0
1650368700000|2022-04-19 11:45:00|57.51|55.11|57.32|54.92|57.51|55.11|57.28|54.88|0
1650369000000|2022-04-19 11:50:00|57.3|54.9|56.87|54.47|57.3|54.9|56.79|54.39|0
1650369300000|2022-04-19 11:55:00|56.84|54.44|56.9|54.5|57.01|54.61|56.73|54.33|0
1650369600000|2022-04-19 12:00:00|56.87|54.47|56.92|54.52|57.13|54.73|56.87|54.47|0
1650369900000|2022-04-19 12:05:00|56.94|54.54|56.52|54.12|56.94|54.54|56.52|54.12|0
1650370200000|2022-04-19 12:10:00|56.55|54.15|56.58|54.18|56.61|54.21|56.38|53.98|0
1650370500000|2022-04-19 12:15:00|56.55|54.15|56.85|54.45|56.96|54.56|56.55|54.15|0
1650370800000|2022-04-19 12:20:00|56.81|54.41|57.08|54.68|57.17|54.77|56.74|54.34|0
1650371100000|2022-04-19 12:25:00|57.11|54.71|56.96|54.56|57.22|54.82|56.96|54.56|0
1650371400000|2022-04-19 12:30:00|56.99|54.59|56.73|54.33|57.02|54.62|56.65|54.25|0
1650371700000|2022-04-19 12:35:00|56.7|54.3|57.07|54.67|57.25|54.85|56.65|54.25|0
1650372000000|2022-04-19 12:40:00|57.1|54.7|57.16|54.76|57.25|54.85|56.96|54.56|0
1650372300000|2022-04-19 12:45:00|57.25|54.85|57.59|55.19|57.59|55.19|57.16|54.76|0
1650372600000|2022-04-19 12:50:00|57.56|55.16|57.5|55.1|57.59|55.19|57.44|55.04|0
1650372900000|2022-04-19 12:55:00|57.53|55.13|57.41|55.01|57.59|55.19|57.41|55.01|0
1650373200000|2022-04-19 13:00:00|57.44|55.04|57.5|55.1|57.56|55.16|57.18|54.78|0
1650373500000|2022-04-19 13:05:00|57.53|55.13|57.84|55.44|58.37|55.97|57.53|55.13|0
1650373800000|2022-04-19 13:10:00|57.87|55.47|57.75|55.35|57.99|55.59|57.67|55.27|0
1650374100000|2022-04-19 13:15:00|57.73|55.33|57.78|55.38|57.78|55.38|57.58|55.18|0
1650374400000|2022-04-19 13:20:00|57.81|55.41|57.32|54.92|57.93|55.53|57.32|54.92|0
1650374700000|2022-04-19 13:25:00|57.29|54.89|57.27|54.87|57.82|55.42|57.23|54.83|0
1650375000000|2022-04-19 13:30:00|57.26|54.86|56.34|53.94|57.43|55.03|56.14|53.74|0
1650375300000|2022-04-19 13:35:00|56.31|53.91|57.02|54.62|57.05|54.65|56.11|53.71|0
1650375600000|2022-04-19 13:40:00|57.17|54.77|55.43|53.03|57.25|54.85|55.09|52.69|0
1650375900000|2022-04-19 13:45:00|55.26|52.86|54.75|52.35|55.86|53.46|54.64|52.24|0
1650376200000|2022-04-19 13:50:00|54.62|52.22|53.49|51.09|54.92|52.52|53.41|51.01|0
1650376500000|2022-04-19 13:55:00|53.6|51.2|52.81|50.41|53.6|51.2|52.81|50.41|0
1650376800000|2022-04-19 14:00:00|52.76|50.36|52.67|50.27|53.08|50.68|52.51|50.11|0
1650377100000|2022-04-19 14:05:00|52.7|50.3|52.25|49.85|53.93|51.53|52.25|49.85|0
1650377400000|2022-04-19 14:10:00|52.19|49.79|52.23|49.83|52.25|49.85|51.48|49.08|0
1650377700000|2022-04-19 14:15:00|52.25|49.85|51.86|49.46|52.76|50.36|51.6|49.2|0
1650378000000|2022-04-19 14:20:00|51.84|49.44|51.47|49.07|52|49.6|51.41|49.01|0
1650378300000|2022-04-19 14:25:00|51.44|49.04|50.69|48.29|51.49|49.09|50.66|48.26|0
1650378600000|2022-04-19 14:30:00|50.56|48.16|50.5|48.1|50.66|48.26|50.3|47.9|0
1650378900000|2022-04-19 14:35:00|50.49|48.09|50.32|47.92|50.87|48.47|50.29|47.89|0
1650379200000|2022-04-19 14:40:00|50.33|47.93|50.02|47.62|50.42|48.02|49.86|47.46|0
1650379500000|2022-04-19 14:45:00|49.98|47.58|49.67|47.27|50.01|47.61|49.47|47.07|0
1650379800000|2022-04-19 14:50:00|49.7|47.3|50.26|47.86|50.26|47.86|49.62|47.22|0
1650380100000|2022-04-19 14:55:00|50.24|47.84|50.13|47.73|50.34|47.94|49.83|47.43|0
1650380400000|2022-04-19 15:00:00|50.18|47.78|50.38|47.98|50.84|48.44|50.18|47.78|0
1650380700000|2022-04-19 15:05:00|50.32|47.92|50.19|47.79|50.43|48.03|49.96|47.56|0
1650381000000|2022-04-19 15:10:00|50.17|47.77|50.27|47.87|50.35|47.95|50.09|47.69|0
1650381300000|2022-04-19 15:15:00|50.24|47.84|50.29|47.89|50.37|47.97|49.68|47.28|0
1650381600000|2022-04-19 15:20:00|50.27|47.87|49.7|47.3|50.45|48.05|49.68|47.28|0
1650381900000|2022-04-19 15:25:00|49.73|47.33|49.76|47.36|50.48|48.08|49.73|47.33|0
1650382200000|2022-04-19 15:30:00|49.82|47.42|50.12|47.72|50.25|47.85|49.64|47.24|0
1650382500000|2022-04-19 15:35:00|50.1|47.7|49.71|47.31|50.17|47.77|49.71|47.31|0
1650382800000|2022-04-19 15:40:00|49.74|47.34|49.68|47.28|49.86|47.46|49.58|47.18|0
1650383100000|2022-04-19 15:45:00|49.66|47.26|49.71|47.31|49.83|47.43|49.63|47.23|0
1650383400000|2022-04-19 15:50:00|49.68|47.28|49.37|46.97|49.68|47.28|49.22|46.82|0
1650383700000|2022-04-19 15:55:00|49.4|47|49.78|47.38|49.83|47.43|49.37|46.97|0
1650384000000|2022-04-19 16:00:00|49.75|47.35|49.8|47.4|50.08|47.68|49.73|47.33|0
1650384300000|2022-04-19 16:05:00|49.78|47.38|49.65|47.25|49.93|47.53|49.65|47.25|0
1650384600000|2022-04-19 16:10:00|49.7|47.3|49.85|47.45|49.9|47.5|49.65|47.25|0
1650384900000|2022-04-19 16:15:00|49.82|47.42|49.77|47.37|49.98|47.58|49.75|47.35|0
1650385200000|2022-04-19 16:20:00|49.8|47.4|49.57|47.17|49.8|47.4|49.51|47.11|0
1650385500000|2022-04-19 16:25:00|49.59|47.19|49.92|47.52|50|47.6|49.46|47.06|0
1650385800000|2022-04-19 16:30:00|49.9|47.5|49.84|47.44|50.05|47.65|49.79|47.39|0
1650386100000|2022-04-19 16:35:00|49.82|47.42|50.38|47.98|50.41|48.01|49.74|47.34|0
1650386400000|2022-04-19 16:40:00|50.35|47.95|50.17|47.77|50.41|48.01|50.07|47.67|0
1650386700000|2022-04-19 16:45:00|50.22|47.82|50.12|47.72|50.33|47.93|50.07|47.67|0
1650387000000|2022-04-19 16:50:00|50.14|47.74|49.91|47.51|50.17|47.77|49.78|47.38|0
1650387300000|2022-04-19 16:55:00|49.94|47.54|50.11|47.71|50.14|47.74|49.83|47.43|0
1650387600000|2022-04-19 17:00:00|50.04|47.64|49.98|47.58|50.17|47.77|49.83|47.43|0
1650387900000|2022-04-19 17:05:00|50.01|47.61|50.21|47.81|50.21|47.81|49.86|47.46|0
1650388200000|2022-04-19 17:10:00|50.19|47.79|50.11|47.71|50.32|47.92|50.11|47.71|0
1650388500000|2022-04-19 17:15:00|50.13|47.73|50.03|47.63|50.19|47.79|49.93|47.53|0
1650388800000|2022-04-19 17:20:00|50.06|47.66|50.16|47.76|50.16|47.76|49.82|47.42|0
1650389100000|2022-04-19 17:25:00|50.13|47.73|50.8|48.4|50.85|48.45|50.13|47.73|0
1650389400000|2022-04-19 17:30:00|50.83|48.43|50.36|47.96|50.83|48.43|50.23|47.83|0
1650389700000|2022-04-19 17:35:00|50.31|47.91|50.31|47.91|50.41|48.01|50.28|47.88|0
1650390000000|2022-04-19 17:40:00|50.29|47.89|50.56|48.16|50.56|48.16|50.28|47.88|0
1650390300000|2022-04-19 17:45:00|50.54|48.14|50.07|47.67|50.72|48.32|50.07|47.67|0
1650390600000|2022-04-19 17:50:00|50.12|47.72|49.76|47.36|50.12|47.72|49.61|47.21|0
1650390900000|2022-04-19 17:55:00|49.74|47.34|49.89|47.49|49.91|47.51|49.61|47.21|0
1650391200000|2022-04-19 18:00:00|49.91|47.51|50.04|47.64|50.12|47.72|49.84|47.44|0
1650391500000|2022-04-19 18:05:00|49.99|47.59|48.69|46.29|50.04|47.64|48.49|46.09|0
1650391800000|2022-04-19 18:10:00|48.64|46.24|49.05|46.65|49.46|47.06|48.64|46.24|0
1650392100000|2022-04-19 18:15:00|49.07|46.67|49.38|46.98|49.38|46.98|49.07|46.67|0
1650392400000|2022-04-19 18:20:00|49.35|46.95|48.97|46.57|49.46|47.06|48.94|46.54|0
1650392700000|2022-04-19 18:25:00|48.99|46.59|48.97|46.57|49.4|47|48.93|46.53|0
1650393000000|2022-04-19 18:30:00|48.99|46.59|49.09|46.69|49.17|46.77|48.71|46.31|0
1650393300000|2022-04-19 18:35:00|49.07|46.67|48.53|46.13|49.14|46.74|48.48|46.08|0
1650393600000|2022-04-19 18:40:00|48.56|46.16|48.43|46.03|48.66|46.26|48.33|45.93|0
1650393900000|2022-04-19 18:45:00|48.4|46|48.43|46.03|48.58|46.18|48.37|45.97|0
1650394200000|2022-04-19 18:50:00|48.4|46|48.43|46.03|48.53|46.13|48.08|45.68|0
1650394500000|2022-04-19 18:55:00|48.44|46.04|48.1|45.7|48.45|46.05|48.1|45.7|0
1650394800000|2022-04-19 19:00:00|48.15|45.75|48.22|45.82|48.27|45.87|47.97|45.57|0
1650395100000|2022-04-19 19:05:00|48.2|45.8|47.77|45.37|48.37|45.97|47.74|45.34|0
1650395400000|2022-04-19 19:10:00|47.79|45.39|46.98|44.58|47.92|45.52|46.98|44.58|0
1650395700000|2022-04-19 19:15:00|47|44.6|46.83|44.43|47|44.6|46.68|44.28|0
1650396000000|2022-04-19 19:20:00|46.8|44.4|46.66|44.26|46.98|44.58|46.61|44.21|0
1650396300000|2022-04-19 19:25:00|46.63|44.23|46.83|44.43|46.88|44.48|46.58|44.18|0
1650396600000|2022-04-19 19:30:00|46.85|44.45|46.63|44.23|46.85|44.45|46.39|43.99|0
1650396900000|2022-04-19 19:35:00|46.65|44.25|45.95|43.55|47.58|45.18|45.76|43.36|0
1650397200000|2022-04-19 19:40:00|46|43.6|46.48|44.08|46.61|44.21|46|43.6|0
1650397500000|2022-04-19 19:45:00|46.51|44.11|46.6|44.2|46.92|44.52|46.43|44.03|0
1650397800000|2022-04-19 19:50:00|46.22|43.82|46.43|44.03|46.43|44.03|45.64|43.24|0
1650398100000|2022-04-19 19:55:00|46.6|44.2|46.46|44.06|47.17|44.77|46.19|43.79|0
1650398400000|2022-04-19 20:00:00|46.43|44.03|48.31|45.91|48.34|45.94|46.43|44.03|0
1650398700000|2022-04-19 20:05:00|48.26|45.86|48.58|46.18|48.6|46.2|47.02|44.62|0
1650399000000|2022-04-19 20:10:00|48.56|46.16|49.16|46.76|49.26|46.86|48.52|46.12|0
1650399300000|2022-04-19 20:15:00|49.2|46.8|48.72|45.92|49.2|46.8|48.67|45.87|0
1650399600000|2022-04-19 20:20:00|48.75|45.95|48.52|45.72|48.75|45.95|48.47|45.67|0
1650399900000|2022-04-19 20:25:00|48.54|45.74|48.74|45.94|48.74|45.94|48.54|45.74|0
1650400200000|2022-04-19 20:30:00|48.72|45.92|48.72|45.92|48.77|45.97|48.62|45.82|0
1650400500000|2022-04-19 20:35:00|48.69|45.89|48.66|45.86|48.74|45.94|48.61|45.81|0
1650400800000|2022-04-19 20:40:00|48.64|45.84|48.74|45.94|48.74|45.94|48.54|45.74|0
1650401100000|2022-04-19 20:45:00|48.69|45.89|48.74|45.94|48.76|45.96|48.66|45.86|0
1650401400000|2022-04-19 20:50:00|48.71|45.91|48.68|45.88|48.76|45.96|48.68|45.88|0
1650401700000|2022-04-19 20:55:00|48.66|45.86|48.7|45.9|48.76|45.96|48.63|45.83|0
1650402000000|2022-04-19 21:00:00|48.69|45.89|48.74|45.94|48.75|45.95|48.68|45.88|0
1650402300000|2022-04-19 21:05:00|48.75|45.95|48.73|45.93|48.77|45.97|48.73|45.93|0
1650402600000|2022-04-19 21:10:00|48.72|45.92|48.75|45.95|48.76|45.96|48.72|45.92|0
1650402900000|2022-04-19 21:15:00|48.76|45.96|48.83|46.03|48.83|46.03|48.71|45.91|0
1650403200000|2022-04-19 21:20:00|48.82|46.02|48.8|46|48.83|46.03|48.78|45.98|0
1650403500000|2022-04-19 21:25:00|48.79|45.99|48.83|46.03|48.87|46.07|48.79|45.99|0
1650403800000|2022-04-19 21:30:00|48.82|46.02|48.87|46.07|48.92|46.12|48.82|46.02|0
1650404100000|2022-04-19 21:35:00|48.85|46.05|48.81|46.01|48.87|46.07|48.81|46.01|0
1650404400000|2022-04-19 21:40:00|48.83|46.03|48.86|46.06|48.89|46.09|48.82|46.02|0
1650404700000|2022-04-19 21:45:00|48.83|46.03|48.82|46.02|48.83|46.03|48.82|46.02|0
1650405000000|2022-04-19 21:50:00|48.83|46.03|48.84|46.04|48.86|46.06|48.81|46.01|0
1650405300000|2022-04-19 21:55:00|48.86|46.06|48.86|46.06|48.86|46.06|48.78|45.98|0
1650405600000|2022-04-19 22:00:00|48.82|46.02|48.86|46.06|48.95|46.15|48.71|45.91|0
1650405900000|2022-04-19 22:05:00|48.83|46.03|48.53|45.73|48.88|46.08|48.53|45.73|0
1650406200000|2022-04-19 22:10:00|48.55|45.75|48.48|45.68|48.6|45.8|48.45|45.65|0
1650406500000|2022-04-19 22:15:00|48.47|45.67|48.32|45.52|48.48|45.68|48.29|45.49|0
1650406800000|2022-04-19 22:20:00|48.3|45.5|48.37|45.57|48.47|45.67|48.3|45.5|0
1650407100000|2022-04-19 22:25:00|48.35|45.55|48.35|45.55|48.47|45.67|48.3|45.5|0
1650407400000|2022-04-19 22:30:00|48.32|45.52|48.14|45.34|48.35|45.55|48.14|45.34|0
1650407700000|2022-04-19 22:35:00|48.17|45.37|48.02|45.22|48.17|45.37|47.94|45.14|0
1650408000000|2022-04-19 22:40:00|48.03|45.23|48.12|45.32|48.17|45.37|48.03|45.23|0
1650408300000|2022-04-19 22:45:00|48.14|45.34|48.19|45.39|48.19|45.39|48.09|45.29|0
1650408600000|2022-04-19 22:50:00|48.21|45.41|48.24|45.44|48.29|45.49|48.18|45.38|0
1650408900000|2022-04-19 22:55:00|48.22|45.42|48.28|45.48|48.34|45.54|48.17|45.37|0
1650409200000|2022-04-19 23:00:00|48.26|45.46|48.48|45.68|48.59|45.79|48.23|45.43|0
1650409500000|2022-04-19 23:05:00|48.46|45.66|48.53|45.73|48.58|45.78|48.46|45.66|0
1650409800000|2022-04-19 23:10:00|48.52|45.72|48.53|45.73|48.61|45.81|48.48|45.68|0
1650410100000|2022-04-19 23:15:00|48.56|45.76|48.5|45.7|48.58|45.78|48.49|45.69|0
1650410400000|2022-04-19 23:20:00|48.49|45.69|48.48|45.68|48.5|45.7|48.38|45.58|0
1650410700000|2022-04-19 23:25:00|48.46|45.66|48.7|45.9|48.73|45.93|48.45|45.65|0
1650411000000|2022-04-19 23:30:00|48.68|45.88|48.78|45.98|48.78|45.98|48.62|45.82|0
1650411300000|2022-04-19 23:35:00|48.76|45.96|48.6|45.8|48.85|46.05|48.59|45.79|0
1650411600000|2022-04-19 23:40:00|48.57|45.77|48.37|45.57|48.57|45.77|48.37|45.57|0
1650411900000|2022-04-19 23:45:00|48.34|45.54|48.49|45.69|48.52|45.72|48.29|45.49|0
1650412200000|2022-04-19 23:50:00|48.52|45.72|48.39|45.59|48.52|45.72|48.32|45.52|0
1650412500000|2022-04-19 23:55:00|48.38|45.58|48.39|45.59|48.49|45.69|48.31|45.51|0
1650412800000|2022-04-20 00:00:00|48.41|45.61|48.66|45.86|48.76|45.96|48.31|45.51|0
1650413100000|2022-04-20 00:05:00|48.69|45.89|48.74|45.94|48.81|46.01|48.61|45.81|0
1650413400000|2022-04-20 00:10:00|48.73|45.93|48.61|45.81|48.76|45.96|48.56|45.76|0
1650413700000|2022-04-20 00:15:00|48.63|45.83|48.73|45.93|48.73|45.93|48.43|45.63|0
1650414000000|2022-04-20 00:20:00|48.71|45.91|48.56|45.76|48.76|45.96|48.56|45.76|0
1650414300000|2022-04-20 00:25:00|48.58|45.78|48.52|45.72|48.59|45.79|48.4|45.6|0
1650414600000|2022-04-20 00:30:00|48.5|45.7|48.51|45.71|48.55|45.75|48.38|45.58|0
1650414900000|2022-04-20 00:35:00|48.5|45.7|48.31|45.51|48.51|45.71|48.31|45.51|0
1650415200000|2022-04-20 00:40:00|48.32|45.52|48.4|45.6|48.4|45.6|48.31|45.51|0
1650415500000|2022-04-20 00:45:00|48.38|45.58|48.47|45.67|48.5|45.7|48.35|45.55|0
1650415800000|2022-04-20 00:50:00|48.48|45.68|48.42|45.62|48.55|45.75|48.37|45.57|0
1650416100000|2022-04-20 00:55:00|48.39|45.59|48.34|45.54|48.42|45.62|48.32|45.52|0
1650416400000|2022-04-20 01:00:00|48.32|45.52|48.34|45.54|48.38|45.58|48.09|45.29|0
1650416700000|2022-04-20 01:05:00|48.31|45.51|48.39|45.59|48.46|45.66|48.3|45.5|0
1650417000000|2022-04-20 01:10:00|48.35|45.55|48.47|45.67|48.49|45.69|48.34|45.54|0
1650417300000|2022-04-20 01:15:00|48.49|45.69|49.25|46.45|49.27|46.47|48.49|45.69|0
1650417600000|2022-04-20 01:20:00|49.27|46.47|49.09|46.29|49.34|46.54|49.04|46.24|0
1650417900000|2022-04-20 01:25:00|49.12|46.32|49.14|46.34|49.37|46.57|49.06|46.26|0
1650418200000|2022-04-20 01:30:00|49.16|46.36|49.37|46.57|49.37|46.57|48.96|46.16|0
1650418500000|2022-04-20 01:35:00|49.34|46.54|49.1|46.3|49.34|46.54|48.96|46.16|0
1650418800000|2022-04-20 01:40:00|49.11|46.31|49.13|46.33|49.14|46.34|49.01|46.21|0
1650419100000|2022-04-20 01:45:00|49.12|46.32|49.11|46.31|49.21|46.41|49.03|46.23|0
1650419400000|2022-04-20 01:50:00|49.12|46.32|49.08|46.28|49.13|46.33|49.03|46.23|0
1650419700000|2022-04-20 01:55:00|49.05|46.25|49.08|46.28|49.1|46.3|48.95|46.15|0
1650420000000|2022-04-20 02:00:00|49.05|46.25|49.02|46.22|49.23|46.43|48.92|46.12|0
1650420300000|2022-04-20 02:05:00|48.97|46.17|48.67|45.87|49.05|46.25|48.52|45.72|0
1650420600000|2022-04-20 02:10:00|48.69|45.89|48.72|45.92|48.82|46.02|48.54|45.74|0
1650420900000|2022-04-20 02:15:00|48.74|45.94|48.78|45.98|48.84|46.04|48.64|45.84|0
1650421200000|2022-04-20 02:20:00|48.77|45.97|48.84|46.04|48.94|46.14|48.77|45.97|0
1650421500000|2022-04-20 02:25:00|48.86|46.06|48.63|45.83|48.89|46.09|48.53|45.73|0
1650421800000|2022-04-20 02:30:00|48.61|45.81|48.71|45.91|48.84|46.04|48.58|45.78|0
1650422100000|2022-04-20 02:35:00|48.73|45.93|48.73|45.93|48.82|46.02|48.71|45.91|0
1650422400000|2022-04-20 02:40:00|48.71|45.91|48.81|46.01|48.83|46.03|48.71|45.91|0
1650422700000|2022-04-20 02:45:00|48.83|46.03|48.74|45.94|48.88|46.08|48.65|45.85|0
1650423000000|2022-04-20 02:50:00|48.73|45.93|48.75|45.95|48.83|46.03|48.73|45.93|0
1650423300000|2022-04-20 02:55:00|48.73|45.93|48.55|45.75|48.73|45.93|48.52|45.72|0
1650423600000|2022-04-20 03:00:00|48.52|45.72|48.47|45.67|48.52|45.72|48.32|45.52|0
1650423900000|2022-04-20 03:05:00|48.46|45.66|48.44|45.64|48.49|45.69|48.39|45.59|0
1650424200000|2022-04-20 03:10:00|48.42|45.62|48.57|45.77|48.72|45.92|48.39|45.59|0
1650424500000|2022-04-20 03:15:00|48.56|45.76|48.62|45.82|48.82|46.02|48.52|45.72|0
1650424800000|2022-04-20 03:20:00|48.59|45.79|48.56|45.76|48.64|45.84|48.46|45.66|0
1650425100000|2022-04-20 03:25:00|48.54|45.74|48.46|45.66|48.56|45.76|48.39|45.59|0
1650425400000|2022-04-20 03:30:00|48.44|45.64|48.69|45.89|48.71|45.91|48.44|45.64|0
1650425700000|2022-04-20 03:35:00|48.66|45.86|48.51|45.71|48.66|45.86|48.51|45.71|0
1650426000000|2022-04-20 03:40:00|48.53|45.73|48.58|45.78|48.61|45.81|48.51|45.71|0
1650426300000|2022-04-20 03:45:00|48.63|45.83|48.48|45.68|48.65|45.85|48.48|45.68|0
1650426600000|2022-04-20 03:50:00|48.45|45.65|48.15|45.35|48.48|45.68|48.1|45.3|0
1650426900000|2022-04-20 03:55:00|48.18|45.38|48.1|45.3|48.23|45.43|48.1|45.3|0
1650427200000|2022-04-20 04:00:00|48.07|45.27|48.26|45.46|48.27|45.47|48.05|45.25|0
1650427500000|2022-04-20 04:05:00|48.27|45.47|48.25|45.45|48.27|45.47|48.2|45.4|0
1650427800000|2022-04-20 04:10:00|48.22|45.42|48.32|45.52|48.45|45.65|48.22|45.42|0
1650428100000|2022-04-20 04:15:00|48.29|45.49|48.34|45.54|48.34|45.54|48.27|45.47|0
1650428400000|2022-04-20 04:20:00|48.32|45.52|48.29|45.49|48.42|45.62|48.29|45.49|0
1650428700000|2022-04-20 04:25:00|48.32|45.52|48.24|45.44|48.34|45.54|48.19|45.39|0
1650429000000|2022-04-20 04:30:00|48.26|45.46|48.2|45.4|48.29|45.49|48.19|45.39|0
1650429300000|2022-04-20 04:35:00|48.19|45.39|48.21|45.41|48.23|45.43|48.14|45.34|0
1650429600000|2022-04-20 04:40:00|48.18|45.38|48.16|45.36|48.21|45.41|48.16|45.36|0
1650429900000|2022-04-20 04:45:00|48.13|45.33|48.21|45.41|48.26|45.46|48.13|45.33|0
1650430200000|2022-04-20 04:50:00|48.23|45.43|48.3|45.5|48.38|45.58|48.21|45.41|0
1650430500000|2022-04-20 04:55:00|48.33|45.53|48.3|45.5|48.37|45.57|48.28|45.48|0
1650430800000|2022-04-20 05:00:00|48.33|45.53|48.65|45.85|48.7|45.9|48.15|45.35|0
1650431100000|2022-04-20 05:05:00|48.6|45.8|48.55|45.75|48.65|45.85|48.46|45.66|0
1650431400000|2022-04-20 05:10:00|48.58|45.78|48.55|45.75|48.68|45.88|48.5|45.7|0
1650431700000|2022-04-20 05:15:00|48.54|45.74|48.7|45.9|48.7|45.9|48.47|45.67|0
1650432000000|2022-04-20 05:20:00|48.69|45.89|48.77|45.97|48.87|46.07|48.65|45.85|0
1650432300000|2022-04-20 05:25:00|48.75|45.95|48.75|45.95|48.87|46.07|48.7|45.9|0
1650432600000|2022-04-20 05:30:00|48.73|45.93|48.69|45.89|48.73|45.93|48.52|45.72|0
1650432900000|2022-04-20 05:35:00|48.72|45.92|48.61|45.81|48.79|45.99|48.59|45.79|0
1650433200000|2022-04-20 05:40:00|48.6|45.8|48.31|45.51|48.6|45.8|48.29|45.49|0
1650433500000|2022-04-20 05:45:00|48.29|45.49|48.43|45.63|48.51|45.71|48.29|45.49|0
1650433800000|2022-04-20 05:50:00|48.41|45.61|48.51|45.71|48.51|45.71|48.36|45.56|0
1650434100000|2022-04-20 05:55:00|48.43|45.63|48.28|45.48|48.48|45.68|48.26|45.46|0
1650434400000|2022-04-20 06:00:00|48.31|45.51|48.43|45.63|48.43|45.63|48.18|45.38|0
1650434700000|2022-04-20 06:05:00|48.4|45.6|48.68|45.88|48.71|45.91|48.35|45.55|0
1650435000000|2022-04-20 06:10:00|48.7|45.9|49.89|47.09|49.99|47.19|48.7|45.9|0
1650435300000|2022-04-20 06:15:00|49.92|47.12|50.04|47.24|50.12|47.32|49.88|47.08|0
1650435600000|2022-04-20 06:20:00|50.02|47.22|49.96|47.16|50.12|47.32|49.86|47.06|0
1650435900000|2022-04-20 06:25:00|49.99|47.19|50.37|47.57|50.37|47.57|49.91|47.11|0
1650436200000|2022-04-20 06:30:00|50.35|47.55|50.14|47.34|50.37|47.57|50.11|47.31|0
1650436500000|2022-04-20 06:35:00|50.15|47.35|49.95|47.15|50.19|47.39|49.93|47.13|0
1650436800000|2022-04-20 06:40:00|49.93|47.13|49.93|47.13|50.09|47.29|49.93|47.13|0
1650437100000|2022-04-20 06:45:00|49.88|47.08|49.88|47.08|49.94|47.14|49.75|46.95|0
1650437400000|2022-04-20 06:50:00|49.85|47.05|49.88|47.08|50.06|47.26|49.76|46.96|0
1650437700000|2022-04-20 06:55:00|49.87|47.07|49.92|47.12|50.03|47.23|49.85|47.05|0
1650438000000|2022-04-20 07:00:00|49.89|47.09|50.38|47.02|50.64|47.67|49.82|47|0
1650438300000|2022-04-20 07:05:00|50.1|47.22|49.42|46.54|50.12|47.24|49.32|46.44|0
1650438600000|2022-04-20 07:10:00|49.37|46.49|49.37|46.49|49.49|46.61|49.12|46.24|0
1650438900000|2022-04-20 07:15:00|49.32|46.44|48.93|46.05|49.64|46.76|48.88|46|0
1650439200000|2022-04-20 07:20:00|48.96|46.08|49.16|46.28|49.39|46.51|48.92|46.04|0
1650439500000|2022-04-20 07:25:00|49.18|46.3|49.22|46.34|49.33|46.45|49.06|46.18|0
1650439800000|2022-04-20 07:30:00|49.21|46.33|49|46.12|49.21|46.33|48.9|46.02|0
1650440100000|2022-04-20 07:35:00|48.98|46.1|49.09|46.21|49.2|46.32|48.87|45.99|0
1650440400000|2022-04-20 07:40:00|49.1|46.22|49.29|46.41|49.3|46.42|49|46.12|0
1650440700000|2022-04-20 07:45:00|49.28|46.4|49.38|46.5|49.38|46.5|49.19|46.31|0
1650441000000|2022-04-20 07:50:00|49.36|46.48|49.51|46.63|49.53|46.65|49.17|46.29|0
1650441300000|2022-04-20 07:55:00|49.5|46.62|49.5|46.62|49.65|46.77|49.42|46.54|0
1650441600000|2022-04-20 08:00:00|49.51|46.63|49.74|47.34|49.77|47.37|49.44|46.59|0
1650441900000|2022-04-20 08:05:00|49.72|47.32|49.79|47.39|49.84|47.44|49.59|47.19|0
1650442200000|2022-04-20 08:10:00|49.77|47.37|49.55|47.15|49.87|47.47|49.55|47.15|0
1650442500000|2022-04-20 08:15:00|49.56|47.16|49.48|47.08|49.64|47.24|49.33|46.93|0
1650442800000|2022-04-20 08:20:00|49.51|47.11|49.25|46.85|49.56|47.16|49.25|46.85|0
1650443100000|2022-04-20 08:25:00|49.26|46.86|49.25|46.85|49.35|46.95|49.15|46.75|0
1650443400000|2022-04-20 08:30:00|49.27|46.87|49.16|46.76|49.39|46.99|49.16|46.76|0
1650443700000|2022-04-20 08:35:00|49.14|46.74|48.75|46.35|49.14|46.74|48.55|46.15|0
1650444000000|2022-04-20 08:40:00|48.67|46.27|48.62|46.22|48.8|46.4|48.57|46.17|0
1650444300000|2022-04-20 08:45:00|48.65|46.25|48.82|46.42|48.85|46.45|48.65|46.25|0
1650444600000|2022-04-20 08:50:00|48.85|46.45|48.74|46.34|48.85|46.45|48.67|46.27|0
1650444900000|2022-04-20 08:55:00|48.77|46.37|48.43|46.03|48.82|46.42|48.34|45.94|0
1650445200000|2022-04-20 09:00:00|48.44|46.04|48.34|45.94|48.44|46.04|48.19|45.79|0
1650445500000|2022-04-20 09:05:00|48.31|45.91|48.18|45.78|48.41|46.01|48.18|45.78|0
1650445800000|2022-04-20 09:10:00|48.21|45.81|48.72|46.32|48.72|46.32|48.16|45.76|0
1650446100000|2022-04-20 09:15:00|48.7|46.3|48.14|45.74|48.77|46.37|48.12|45.72|0
1650446400000|2022-04-20 09:20:00|48.12|45.72|47.64|45.24|48.2|45.8|47.64|45.24|0
1650446700000|2022-04-20 09:25:00|47.66|45.26|47.68|45.28|47.69|45.29|47.49|45.09|0
1650447000000|2022-04-20 09:30:00|47.67|45.27|47.58|45.18|47.76|45.36|47.58|45.18|0
1650447300000|2022-04-20 09:35:00|47.57|45.17|47.57|45.17|47.61|45.21|47.38|44.98|0
1650447600000|2022-04-20 09:40:00|47.56|45.16|47.31|44.91|47.58|45.18|47.28|44.88|0
1650447900000|2022-04-20 09:45:00|47.33|44.93|47.43|45.03|47.43|45.03|47.18|44.78|0
1650448200000|2022-04-20 09:50:00|47.4|45|47.49|45.09|47.65|45.25|47.35|44.95|0
1650448500000|2022-04-20 09:55:00|47.52|45.12|47.52|45.12|47.64|45.24|47.44|45.04|0
1650448800000|2022-04-20 10:00:00|47.54|45.14|47.74|45.34|47.84|45.44|47.47|45.07|0
1650449100000|2022-04-20 10:05:00|47.76|45.36|47.59|45.19|47.86|45.46|47.59|45.19|0
1650449400000|2022-04-20 10:10:00|47.6|45.2|47.41|45.01|47.61|45.21|47.41|45.01|0
1650449700000|2022-04-20 10:15:00|47.42|45.02|47.36|44.96|47.42|45.02|47.24|44.84|0
1650450000000|2022-04-20 10:20:00|47.34|44.94|47.41|45.01|47.48|45.08|47.33|44.93|0
1650450300000|2022-04-20 10:25:00|47.38|44.98|47.25|44.85|47.38|44.98|47.23|44.83|0
1650450600000|2022-04-20 10:30:00|47.26|44.86|46.96|44.56|47.28|44.88|46.96|44.56|0
1650450900000|2022-04-20 10:35:00|46.99|44.59|47.06|44.66|47.16|44.76|46.99|44.59|0
1650451200000|2022-04-20 10:40:00|47.13|44.73|47.11|44.71|47.21|44.81|47.09|44.69|0
1650451500000|2022-04-20 10:45:00|47.08|44.68|47.19|44.79|47.2|44.8|46.96|44.56|0
1650451800000|2022-04-20 10:50:00|47.2|44.8|47.03|44.63|47.37|44.97|47.03|44.63|0
1650452100000|2022-04-20 10:55:00|47.1|44.7|47.16|44.76|47.19|44.79|47.05|44.65|0
1650452400000|2022-04-20 11:00:00|47.13|44.73|47.25|44.85|47.42|45.02|47.13|44.73|0
1650452700000|2022-04-20 11:05:00|47.27|44.87|47.24|44.84|47.37|44.97|47.22|44.82|0
1650453000000|2022-04-20 11:10:00|47.26|44.86|47.44|45.04|47.44|45.04|47.24|44.84|0
1650453300000|2022-04-20 11:15:00|47.41|45.01|47.46|45.06|47.51|45.11|47.36|44.96|0
1650453600000|2022-04-20 11:20:00|47.49|45.09|47.41|45.01|47.54|45.14|47.41|45.01|0
1650453900000|2022-04-20 11:25:00|47.39|44.99|47.31|44.91|47.39|44.99|47.26|44.86|0
1650454200000|2022-04-20 11:30:00|47.33|44.93|47.41|45.01|47.41|45.01|47.26|44.86|0
1650454500000|2022-04-20 11:35:00|47.38|44.98|47.21|44.81|47.43|45.03|47.21|44.81|0
1650454800000|2022-04-20 11:40:00|47.23|44.83|47.26|44.86|47.31|44.91|47.18|44.78|0
1650455100000|2022-04-20 11:45:00|47.23|44.83|46.89|44.49|47.24|44.84|46.86|44.46|0
1650455400000|2022-04-20 11:50:00|46.91|44.51|46.43|44.03|46.91|44.51|46.14|43.74|0
1650455700000|2022-04-20 11:55:00|46.33|43.93|45.11|42.71|47.03|44.63|45.11|42.71|0
1650456000000|2022-04-20 12:00:00|45.14|42.74|45.2|42.8|45.3|42.9|45.06|42.66|0
1650456300000|2022-04-20 12:05:00|45.18|42.78|45.18|42.78|45.35|42.95|45.16|42.76|0
1650456600000|2022-04-20 12:10:00|45.19|42.79|45.34|42.94|45.37|42.97|45.16|42.76|0
1650456900000|2022-04-20 12:15:00|45.37|42.97|45.51|43.11|45.53|43.13|45.34|42.94|0
1650457200000|2022-04-20 12:20:00|45.53|43.13|45.46|43.06|45.53|43.13|45.36|42.96|0
1650457500000|2022-04-20 12:25:00|45.47|43.07|44.57|42.17|45.53|43.13|44.5|42.1|0
1650457800000|2022-04-20 12:30:00|44.6|42.2|44.63|42.23|44.78|42.38|44.55|42.15|0
1650458100000|2022-04-20 12:35:00|44.64|42.24|44.66|42.26|44.71|42.31|44.55|42.15|0
1650458400000|2022-04-20 12:40:00|44.64|42.24|44.71|42.31|44.76|42.36|44.5|42.1|0
1650458700000|2022-04-20 12:45:00|44.68|42.28|44.78|42.38|44.9|42.5|44.66|42.26|0
1650459000000|2022-04-20 12:50:00|44.85|42.45|44.52|42.12|44.85|42.45|44.52|42.12|0
1650459300000|2022-04-20 12:55:00|44.54|42.14|44.4|42|44.61|42.21|44.38|41.98|0
1650459600000|2022-04-20 13:00:00|44.38|41.98|44.73|42.33|44.74|42.34|44.38|41.98|0
1650459900000|2022-04-20 13:05:00|44.7|42.3|44.87|42.47|44.89|42.49|44.66|42.26|0
1650460200000|2022-04-20 13:10:00|44.89|42.49|44.93|42.53|44.98|42.58|44.82|42.42|0
1650460500000|2022-04-20 13:15:00|44.96|42.56|44.86|42.46|44.98|42.58|44.86|42.46|0
1650460800000|2022-04-20 13:20:00|44.89|42.49|44.9|42.5|44.96|42.56|44.81|42.41|0
1650461100000|2022-04-20 13:25:00|44.91|42.51|44.6|42.2|44.91|42.51|44.6|42.2|0
1650461400000|2022-04-20 13:30:00|44.62|42.22|44.83|42.43|44.88|42.48|44.02|41.62|0
1650461700000|2022-04-20 13:35:00|44.6|42.2|44.62|42.22|44.95|42.55|44.36|41.96|0
1650462000000|2022-04-20 13:40:00|44.55|42.15|45.76|43.36|45.76|43.36|44.55|42.15|0
1650462300000|2022-04-20 13:45:00|45.95|43.55|46.33|43.93|46.5|44.1|45.92|43.52|0
1650462600000|2022-04-20 13:50:00|46.38|43.98|46.1|43.7|46.44|44.04|45.28|42.88|0
1650462900000|2022-04-20 13:55:00|46.15|43.75|46.37|43.97|46.73|44.33|46.08|43.68|0
1650463200000|2022-04-20 14:00:00|46.22|43.82|46.32|43.92|46.64|44.24|45.81|43.41|0
1650463500000|2022-04-20 14:05:00|46.24|43.84|46.46|44.06|46.78|44.38|46.24|43.84|0
1650463800000|2022-04-20 14:10:00|46.41|44.01|46.02|43.62|46.51|44.11|45.9|43.5|0
1650464100000|2022-04-20 14:15:00|45.97|43.57|45.83|43.43|46.05|43.65|45.64|43.24|0
1650464400000|2022-04-20 14:20:00|45.84|43.44|46|43.6|46.07|43.67|45.23|42.83|0
1650464700000|2022-04-20 14:25:00|45.95|43.55|45.47|43.07|46.02|43.62|45.3|42.9|0
1650465000000|2022-04-20 14:30:00|45.33|42.93|44.1|41.7|45.82|43.42|44.03|41.63|0
1650465300000|2022-04-20 14:35:00|44.12|41.72|44.19|41.79|44.82|42.42|43.91|41.51|0
1650465600000|2022-04-20 14:40:00|44.12|41.72|44.08|41.68|44.15|41.75|43.77|41.37|0
1650465900000|2022-04-20 14:45:00|44.05|41.65|44.03|41.63|44.28|41.88|43.91|41.51|0
1650466200000|2022-04-20 14:50:00|44.05|41.65|43.63|41.23|44.17|41.77|43.61|41.21|0
1650466500000|2022-04-20 14:55:00|43.7|41.3|43.78|41.38|43.91|41.51|43.52|41.12|0
1650466800000|2022-04-20 15:00:00|43.75|41.35|44.63|42.23|44.63|42.23|43.75|41.35|0
1650467100000|2022-04-20 15:05:00|44.68|42.28|44.63|42.23|44.72|42.32|44.3|41.9|0
1650467400000|2022-04-20 15:10:00|44.68|42.28|44.89|42.49|45.13|42.73|44.65|42.25|0
1650467700000|2022-04-20 15:15:00|44.94|42.54|45.39|42.99|45.41|43.01|44.89|42.49|0
1650468000000|2022-04-20 15:20:00|45.41|43.01|45.43|43.03|45.48|43.08|45.27|42.87|0
1650468300000|2022-04-20 15:25:00|45.46|43.06|45.03|42.63|45.5|43.1|44.98|42.58|0
1650468600000|2022-04-20 15:30:00|45.05|42.65|45.8|43.4|45.8|43.4|44.57|42.17|0
1650468900000|2022-04-20 15:35:00|45.82|43.42|45.49|43.09|45.82|43.42|45.25|42.85|0
1650469200000|2022-04-20 15:40:00|45.51|43.11|45.18|42.78|45.56|43.16|45.11|42.71|0
1650469500000|2022-04-20 15:45:00|45.11|42.71|45.56|43.16|45.58|43.18|44.97|42.57|0
1650469800000|2022-04-20 15:50:00|45.53|43.13|45.82|43.42|46.03|43.63|45.48|43.08|0
1650470100000|2022-04-20 15:55:00|45.87|43.47|45.46|43.06|45.87|43.47|45.34|42.94|0
1650470400000|2022-04-20 16:00:00|45.39|42.99|45.36|42.96|45.5|43.1|45.31|42.91|0
1650470700000|2022-04-20 16:05:00|45.34|42.94|45.82|43.42|46.08|43.68|45.19|42.79|0
1650471000000|2022-04-20 16:10:00|45.86|43.46|46.37|43.97|46.49|44.09|45.81|43.41|0
1650471300000|2022-04-20 16:15:00|46.29|43.89|46.22|43.82|46.46|44.06|46.1|43.7|0
1650471600000|2022-04-20 16:20:00|46.24|43.84|46.36|43.96|46.48|44.08|46.17|43.77|0
1650471900000|2022-04-20 16:25:00|46.33|43.93|46.38|43.98|46.63|44.23|46.31|43.91|0
1650472200000|2022-04-20 16:30:00|46.45|44.05|45.73|43.33|46.48|44.08|45.71|43.31|0
1650472500000|2022-04-20 16:35:00|45.76|43.36|45.56|43.16|45.83|43.43|45.3|42.9|0
1650472800000|2022-04-20 16:40:00|45.61|43.21|45.58|43.18|45.73|43.33|45.47|43.07|0
1650473100000|2022-04-20 16:45:00|45.56|43.16|45.25|42.85|45.58|43.18|45.13|42.73|0
1650473400000|2022-04-20 16:50:00|45.23|42.83|45.11|42.71|45.23|42.83|44.82|42.42|0
1650473700000|2022-04-20 16:55:00|45.08|42.68|45.2|42.8|45.29|42.89|44.92|42.52|0
1650474000000|2022-04-20 17:00:00|45.19|42.79|44.89|42.49|45.22|42.82|44.77|42.37|0
1650474300000|2022-04-20 17:05:00|44.82|42.42|45.28|42.88|45.53|43.13|44.77|42.37|0
1650474600000|2022-04-20 17:10:00|45.36|42.96|44.86|42.46|45.38|42.98|44.72|42.32|0
1650474900000|2022-04-20 17:15:00|44.89|42.49|45.21|42.81|45.33|42.93|44.6|42.2|0
1650475200000|2022-04-20 17:20:00|45.25|42.85|45.14|42.74|45.33|42.93|45.07|42.67|0
1650475500000|2022-04-20 17:25:00|45.12|42.72|45.31|42.91|45.4|43|45.09|42.69|0
1650475800000|2022-04-20 17:30:00|45.26|42.86|45.26|42.86|45.47|43.07|45.12|42.72|0
1650476100000|2022-04-20 17:35:00|45.23|42.83|45.11|42.71|45.23|42.83|44.97|42.57|0
1650476400000|2022-04-20 17:40:00|45.14|42.74|44.62|42.22|45.16|42.76|44.59|42.19|0
1650476700000|2022-04-20 17:45:00|44.59|42.19|44.9|42.5|44.9|42.5|44.31|41.91|0
1650477000000|2022-04-20 17:50:00|44.92|42.52|45.15|42.75|45.18|42.78|44.9|42.5|0
1650477300000|2022-04-20 17:55:00|45.18|42.78|44.85|42.45|45.25|42.85|44.82|42.42|0
1650477600000|2022-04-20 18:00:00|44.87|42.47|44.8|42.4|45.08|42.68|44.61|42.21|0
1650477900000|2022-04-20 18:05:00|44.82|42.42|44.93|42.53|45.03|42.63|44.75|42.35|0
1650478200000|2022-04-20 18:10:00|44.91|42.51|45.31|42.91|45.31|42.91|44.84|42.44|0
1650478500000|2022-04-20 18:15:00|45.29|42.89|45.74|43.34|45.79|43.39|45.15|42.75|0
1650478800000|2022-04-20 18:20:00|45.77|43.37|45.81|43.41|45.91|43.51|45.67|43.27|0
1650479100000|2022-04-20 18:25:00|45.79|43.39|45.98|43.58|46.03|43.63|45.76|43.36|0
1650479400000|2022-04-20 18:30:00|46|43.6|46.17|43.77|46.19|43.79|45.91|43.51|0
1650479700000|2022-04-20 18:35:00|46.19|43.79|46.65|44.25|46.73|44.33|46.17|43.77|0
1650480000000|2022-04-20 18:40:00|46.7|44.3|46.75|44.35|46.82|44.42|46.53|44.13|0
1650480300000|2022-04-20 18:45:00|46.77|44.37|46.55|44.15|46.9|44.5|46.38|43.98|0
1650480600000|2022-04-20 18:50:00|46.6|44.2|47.61|45.21|47.66|45.26|46.58|44.18|0
1650480900000|2022-04-20 18:55:00|47.63|45.23|47.38|44.98|47.86|45.46|47.28|44.88|0
1650481200000|2022-04-20 19:00:00|47.33|44.93|46.74|44.34|47.46|45.06|46.6|44.2|0
1650481500000|2022-04-20 19:05:00|46.84|44.44|46.69|44.29|47.04|44.64|46.67|44.27|0
1650481800000|2022-04-20 19:10:00|46.67|44.27|46.13|43.73|46.86|44.46|46.01|43.61|0
1650482100000|2022-04-20 19:15:00|46.01|43.61|46.2|43.8|46.37|43.97|45.96|43.56|0
1650482400000|2022-04-20 19:20:00|46.18|43.78|46.1|43.7|46.3|43.9|46.01|43.61|0
1650482700000|2022-04-20 19:25:00|46.05|43.65|45.91|43.51|46.1|43.7|45.53|43.13|0
1650483000000|2022-04-20 19:30:00|45.84|43.44|46.46|44.06|46.49|44.09|45.81|43.41|0
1650483300000|2022-04-20 19:35:00|46.37|43.97|45.51|43.11|46.54|44.14|45.34|42.94|0
1650483600000|2022-04-20 19:40:00|45.53|43.13|45.29|42.89|45.55|43.15|45.22|42.82|0
1650483900000|2022-04-20 19:45:00|45.27|42.87|44.94|42.54|45.35|42.95|43.9|41.5|0
1650484200000|2022-04-20 19:50:00|44.96|42.56|46.04|43.64|46.14|43.74|44.96|42.56|0
1650484500000|2022-04-20 19:55:00|45.97|43.57|45.92|43.52|46.87|44.47|45.41|43.01|0
1650484800000|2022-04-20 20:00:00|45.87|43.47|46.22|43.82|47.07|44.67|45.75|43.35|0
1650485100000|2022-04-20 20:05:00|45.93|43.53|45.83|43.43|47|44.6|45.62|43.22|0
1650485400000|2022-04-20 20:10:00|45.87|43.47|46.05|43.65|46.12|43.72|45.85|43.45|0
1650485700000|2022-04-20 20:15:00|46.1|43.3|46.44|43.64|46.49|43.69|46.1|43.3|0
1650486000000|2022-04-20 20:20:00|46.46|43.66|46.47|43.67|46.56|43.76|46.36|43.56|0
1650486300000|2022-04-20 20:25:00|46.46|43.66|46.41|43.61|46.53|43.73|46.34|43.54|0
1650486600000|2022-04-20 20:30:00|46.43|43.63|46.09|43.29|46.43|43.63|46.02|43.22|0
1650486900000|2022-04-20 20:35:00|46.12|43.32|46.04|43.24|46.14|43.34|46.02|43.22|0
1650487200000|2022-04-20 20:40:00|46.02|43.22|46.07|43.27|46.12|43.32|46.02|43.22|0
1650487500000|2022-04-20 20:45:00|46.09|43.29|45.92|43.12|46.11|43.31|45.92|43.12|0
1650487800000|2022-04-20 20:50:00|45.93|43.13|45.9|43.1|45.93|43.13|45.87|43.07|0
1650488100000|2022-04-20 20:55:00|45.87|43.07|45.94|43.14|45.94|43.14|45.85|43.05|0
1650488400000|2022-04-20 21:00:00|45.96|43.16|45.95|43.15|45.98|43.18|45.94|43.14|0
1650488700000|2022-04-20 21:05:00|45.96|43.16|45.9|43.1|45.96|43.16|45.88|43.08|0
1650489000000|2022-04-20 21:10:00|45.88|43.08|45.85|43.05|45.89|43.09|45.84|43.04|0
1650489300000|2022-04-20 21:15:00|45.86|43.06|45.89|43.09|45.98|43.18|45.85|43.05|0
1650489600000|2022-04-20 21:20:00|45.9|43.1|45.88|43.08|45.9|43.1|45.87|43.07|0
1650489900000|2022-04-20 21:25:00|45.89|43.09|45.85|43.05|45.95|43.15|45.85|43.05|0
1650490200000|2022-04-20 21:30:00|45.84|43.04|45.8|43|45.85|43.05|45.8|43|0
1650490500000|2022-04-20 21:35:00|45.78|42.98|45.82|43.02|45.83|43.03|45.78|42.98|0
1650490800000|2022-04-20 21:40:00|45.81|43.01|45.83|43.03|45.85|43.05|45.81|43.01|0
1650491100000|2022-04-20 21:45:00|45.84|43.04|45.84|43.04|45.84|43.04|45.84|43.04|0
1650491400000|2022-04-20 21:50:00|45.85|43.05|45.87|43.07|45.89|43.09|45.84|43.04|0
1650491700000|2022-04-20 21:55:00|45.9|43.1|45.9|43.1|45.9|43.1|45.9|43.1|0
1650492000000|2022-04-20 22:00:00|46|43.2|45.82|43.02|46.02|43.22|45.72|42.92|0
1650492300000|2022-04-20 22:05:00|45.85|43.05|45.73|42.93|45.87|43.07|45.63|42.83|0
1650492600000|2022-04-20 22:10:00|45.7|42.9|45.86|43.06|45.91|43.11|45.68|42.88|0
1650492900000|2022-04-20 22:15:00|45.84|43.04|45.84|43.04|45.84|43.04|45.71|42.91|0
1650493200000|2022-04-20 22:20:00|45.83|43.03|45.72|42.92|45.83|43.03|45.67|42.87|0
1650493500000|2022-04-20 22:25:00|45.74|42.94|45.81|43.01|45.81|43.01|45.72|42.92|0
1650493800000|2022-04-20 22:30:00|45.79|42.99|45.55|42.75|45.81|43.01|45.53|42.73|0
1650494100000|2022-04-20 22:35:00|45.54|42.74|45.48|42.68|45.57|42.77|45.45|42.65|0
1650494400000|2022-04-20 22:40:00|45.5|42.7|45.67|42.87|45.69|42.89|45.48|42.68|0
1650494700000|2022-04-20 22:45:00|45.69|42.89|45.88|43.08|46.02|43.22|45.66|42.86|0
1650495000000|2022-04-20 22:50:00|45.85|43.05|45.83|43.03|45.85|43.05|45.69|42.89|0
1650495300000|2022-04-20 22:55:00|45.85|43.05|45.9|43.1|45.91|43.11|45.76|42.96|0
1650495600000|2022-04-20 23:00:00|45.92|43.12|45.85|43.05|45.92|43.12|45.83|43.03|0
1650495900000|2022-04-20 23:05:00|45.87|43.07|45.87|43.07|45.87|43.07|45.81|43.01|0
1650496200000|2022-04-20 23:10:00|45.85|43.05|45.94|43.14|45.96|43.16|45.82|43.02|0
1650496500000|2022-04-20 23:15:00|45.95|43.15|45.84|43.04|45.96|43.16|45.84|43.04|0
1650496800000|2022-04-20 23:20:00|45.86|43.06|45.89|43.09|45.94|43.14|45.86|43.06|0
1650497100000|2022-04-20 23:25:00|45.88|43.08|45.79|42.99|45.88|43.08|45.79|42.99|0
1650497400000|2022-04-20 23:30:00|45.77|42.97|45.77|42.97|45.84|43.04|45.74|42.94|0
1650497700000|2022-04-20 23:35:00|45.74|42.94|45.72|42.92|45.79|42.99|45.69|42.89|0
1650498000000|2022-04-20 23:40:00|45.69|42.89|45.57|42.77|45.72|42.92|45.57|42.77|0
1650498300000|2022-04-20 23:45:00|45.55|42.75|45.55|42.75|45.67|42.87|45.52|42.72|0
1650498600000|2022-04-20 23:50:00|45.52|42.72|45.54|42.74|45.57|42.77|45.45|42.65|0
1650498900000|2022-04-20 23:55:00|45.57|42.77|45.66|42.86|45.66|42.86|45.52|42.72|0
1650499200000|2022-04-21 00:00:00|45.69|42.89|45.55|42.75|45.69|42.89|45.35|42.55|0
1650499500000|2022-04-21 00:05:00|45.57|42.77|45.44|42.64|45.57|42.77|45.37|42.57|0
1650499800000|2022-04-21 00:10:00|45.47|42.67|45.54|42.74|45.54|42.74|45.42|42.62|0
1650500100000|2022-04-21 00:15:00|45.56|42.76|45.35|42.55|45.56|42.76|45.3|42.5|0
1650500400000|2022-04-21 00:20:00|45.36|42.56|45.44|42.64|45.51|42.71|45.35|42.55|0
1650500700000|2022-04-21 00:25:00|45.42|42.62|45.44|42.64|45.44|42.64|45.37|42.57|0
1650501000000|2022-04-21 00:30:00|45.43|42.63|45.34|42.54|45.44|42.64|45.32|42.52|0
1650501300000|2022-04-21 00:35:00|45.36|42.56|45.53|42.73|45.55|42.75|45.32|42.52|0
1650501600000|2022-04-21 00:40:00|45.55|42.75|45.46|42.66|45.55|42.75|45.46|42.66|0
1650501900000|2022-04-21 00:45:00|45.43|42.63|45.6|42.8|45.64|42.84|45.43|42.63|0
1650502200000|2022-04-21 00:50:00|45.62|42.82|45.63|42.83|45.67|42.87|45.57|42.77|0
1650502500000|2022-04-21 00:55:00|45.62|42.82|45.55|42.75|45.64|42.84|45.47|42.67|0
1650502800000|2022-04-21 01:00:00|45.52|42.72|45.54|42.74|45.56|42.76|45.45|42.65|0
1650503100000|2022-04-21 01:05:00|45.57|42.77|45.66|42.86|45.71|42.91|45.57|42.77|0
1650503400000|2022-04-21 01:10:00|45.64|42.84|45.63|42.83|45.73|42.93|45.61|42.81|0
1650503700000|2022-04-21 01:15:00|45.61|42.81|45.51|42.71|45.63|42.83|45.49|42.69|0
1650504000000|2022-04-21 01:20:00|45.53|42.73|45.63|42.83|45.7|42.9|45.51|42.71|0
1650504300000|2022-04-21 01:25:00|45.66|42.86|45.65|42.85|45.73|42.93|45.61|42.81|0
1650504600000|2022-04-21 01:30:00|45.64|42.84|45.41|42.61|45.7|42.9|45.39|42.59|0
1650504900000|2022-04-21 01:35:00|45.43|42.63|45.34|42.54|45.44|42.64|45.25|42.45|0
1650505200000|2022-04-21 01:40:00|45.37|42.57|45.07|42.27|45.39|42.59|45.01|42.21|0
1650505500000|2022-04-21 01:45:00|45.03|42.23|45.06|42.26|45.09|42.29|44.99|42.19|0
1650505800000|2022-04-21 01:50:00|45.08|42.28|45.05|42.25|45.1|42.3|45.01|42.21|0
1650506100000|2022-04-21 01:55:00|45.03|42.23|45.08|42.28|45.1|42.3|44.98|42.18|0
1650506400000|2022-04-21 02:00:00|45.05|42.25|45.17|42.37|45.22|42.42|45.05|42.25|0
1650506700000|2022-04-21 02:05:00|45.19|42.39|44.98|42.18|45.19|42.39|44.91|42.11|0
1650507000000|2022-04-21 02:10:00|44.95|42.15|44.95|42.15|44.98|42.18|44.88|42.08|0
1650507300000|2022-04-21 02:15:00|44.93|42.13|44.88|42.08|44.95|42.15|44.88|42.08|0
1650507600000|2022-04-21 02:20:00|44.9|42.1|45|42.2|45.02|42.22|44.9|42.1|0
1650507900000|2022-04-21 02:25:00|45.01|42.21|45.06|42.26|45.07|42.27|45|42.2|0
1650508200000|2022-04-21 02:30:00|45.09|42.29|45.04|42.24|45.09|42.29|45.02|42.22|0
1650508500000|2022-04-21 02:35:00|45.05|42.25|45.18|42.38|45.2|42.4|45.04|42.24|0
1650508800000|2022-04-21 02:40:00|45.17|42.37|45.11|42.31|45.18|42.38|45.08|42.28|0
1650509100000|2022-04-21 02:45:00|45.08|42.28|45.13|42.33|45.18|42.38|45.08|42.28|0
1650509400000|2022-04-21 02:50:00|45.12|42.32|45.17|42.37|45.22|42.42|45.12|42.32|0
1650509700000|2022-04-21 02:55:00|45.16|42.36|45.1|42.3|45.17|42.37|45.05|42.25|0
1650510000000|2022-04-21 03:00:00|45.08|42.28|45.08|42.28|45.1|42.3|44.98|42.18|0
1650510300000|2022-04-21 03:05:00|45.1|42.3|45.05|42.25|45.1|42.3|45.05|42.25|0
1650510600000|2022-04-21 03:10:00|45.03|42.23|45.24|42.44|45.24|42.44|45.03|42.23|0
1650510900000|2022-04-21 03:15:00|45.25|42.45|45.28|42.48|45.31|42.51|45.19|42.39|0
1650511200000|2022-04-21 03:20:00|45.31|42.51|45.37|42.57|45.47|42.67|45.31|42.51|0
1650511500000|2022-04-21 03:25:00|45.4|42.6|45.37|42.57|45.44|42.64|45.33|42.53|0
1650511800000|2022-04-21 03:30:00|45.4|42.6|45.37|42.57|45.4|42.6|45.25|42.45|0
1650512100000|2022-04-21 03:35:00|45.35|42.55|45.49|42.69|45.51|42.71|45.35|42.55|0
1650512400000|2022-04-21 03:40:00|45.46|42.66|45.44|42.64|45.49|42.69|45.42|42.62|0
1650512700000|2022-04-21 03:45:00|45.43|42.63|45.41|42.61|45.44|42.64|45.34|42.54|0
1650513000000|2022-04-21 03:50:00|45.4|42.6|45.53|42.73|45.53|42.73|45.4|42.6|0
1650513300000|2022-04-21 03:55:00|45.55|42.75|45.58|42.78|45.62|42.82|45.53|42.73|0
1650513600000|2022-04-21 04:00:00|45.55|42.75|45.53|42.73|45.57|42.77|45.48|42.68|0
1650513900000|2022-04-21 04:05:00|45.51|42.71|45.41|42.61|45.51|42.71|45.41|42.61|0
1650514200000|2022-04-21 04:10:00|45.38|42.58|45.38|42.58|45.48|42.68|45.36|42.56|0
1650514500000|2022-04-21 04:15:00|45.36|42.56|45.38|42.58|45.4|42.6|45.31|42.51|0
1650514800000|2022-04-21 04:20:00|45.4|42.6|45.4|42.6|45.43|42.63|45.37|42.57|0
1650515100000|2022-04-21 04:25:00|45.38|42.58|45.4|42.6|45.45|42.65|45.35|42.55|0
1650515400000|2022-04-21 04:30:00|45.41|42.61|45.36|42.56|45.41|42.61|45.28|42.48|0
1650515700000|2022-04-21 04:35:00|45.37|42.57|45.32|42.52|45.37|42.57|45.3|42.5|0
1650516000000|2022-04-21 04:40:00|45.31|42.51|45.3|42.5|45.35|42.55|45.3|42.5|0
1650516300000|2022-04-21 04:45:00|45.32|42.52|45.27|42.47|45.32|42.52|45.23|42.43|0
1650516600000|2022-04-21 04:50:00|45.29|42.49|45.22|42.42|45.3|42.5|45.22|42.42|0
1650516900000|2022-04-21 04:55:00|45.2|42.4|45.22|42.42|45.25|42.45|45.2|42.4|0
1650517200000|2022-04-21 05:00:00|45.21|42.41|45.34|42.54|45.43|42.63|45.18|42.38|0
1650517500000|2022-04-21 05:05:00|45.32|42.52|45.2|42.4|45.33|42.53|44.94|42.14|0
1650517800000|2022-04-21 05:10:00|45.17|42.37|44.72|41.92|45.22|42.42|44.7|41.9|0
1650518100000|2022-04-21 05:15:00|44.7|41.9|44.58|41.78|44.72|41.92|44.51|41.71|0
1650518400000|2022-04-21 05:20:00|44.61|41.81|44.6|41.8|44.68|41.88|44.56|41.76|0
1650518700000|2022-04-21 05:25:00|44.62|41.82|44.77|41.97|44.81|42.01|44.6|41.8|0
1650519000000|2022-04-21 05:30:00|44.74|41.94|44.95|42.15|44.99|42.19|44.74|41.94|0
1650519300000|2022-04-21 05:35:00|44.9|42.1|44.9|42.1|44.97|42.17|44.88|42.08|0
1650519600000|2022-04-21 05:40:00|44.88|42.08|44.76|41.96|44.88|42.08|44.76|41.96|0
1650519900000|2022-04-21 05:45:00|44.78|41.98|44.88|42.08|44.92|42.12|44.76|41.96|0
1650520200000|2022-04-21 05:50:00|44.85|42.05|44.92|42.12|44.94|42.14|44.69|41.89|0
1650520500000|2022-04-21 05:55:00|44.93|42.13|45.06|42.26|45.12|42.32|44.9|42.1|0
1650520800000|2022-04-21 06:00:00|45.04|42.24|45.26|42.46|45.37|42.57|45.04|42.24|0
1650521100000|2022-04-21 06:05:00|45.27|42.47|45.34|42.54|45.34|42.54|45.2|42.4|0
1650521400000|2022-04-21 06:10:00|45.32|42.52|45.5|42.7|45.61|42.81|45.24|42.44|0
1650521700000|2022-04-21 06:15:00|45.55|42.75|45.57|42.77|45.79|42.99|45.52|42.72|0
1650522000000|2022-04-21 06:20:00|45.62|42.82|45.45|42.65|45.62|42.82|45.38|42.58|0
1650522300000|2022-04-21 06:25:00|45.48|42.68|45.4|42.6|45.57|42.77|45.33|42.53|0
1650522600000|2022-04-21 06:30:00|45.39|42.59|45.57|42.77|45.59|42.79|45.31|42.51|0
1650522900000|2022-04-21 06:35:00|45.58|42.78|45.54|42.74|45.64|42.84|45.42|42.62|0
1650523200000|2022-04-21 06:40:00|45.52|42.72|45.44|42.64|45.53|42.73|45.35|42.55|0
1650523500000|2022-04-21 06:45:00|45.47|42.67|45.36|42.56|45.49|42.69|45.26|42.46|0
1650523800000|2022-04-21 06:50:00|45.37|42.57|45.25|42.45|45.49|42.69|45.25|42.45|0
1650524100000|2022-04-21 06:55:00|45.22|42.42|45.16|42.36|45.28|42.48|45.02|42.22|0
1650524400000|2022-04-21 07:00:00|45.06|42.26|45.37|42.57|45.53|42.73|45.06|42.26|0
1650524700000|2022-04-21 07:05:00|45.19|42.79|44.91|42.51|45.31|42.91|44.91|42.51|0
1650525000000|2022-04-21 07:10:00|44.96|42.56|44.83|42.43|45.16|42.76|44.79|42.39|0
1650525300000|2022-04-21 07:15:00|44.86|42.46|44.78|42.38|44.86|42.46|44.57|42.17|0
1650525600000|2022-04-21 07:20:00|44.76|42.36|44.62|42.22|45.14|42.74|44.62|42.22|0
1650525900000|2022-04-21 07:25:00|44.63|42.23|44.5|42.1|44.91|42.51|44.5|42.1|0
1650526200000|2022-04-21 07:30:00|44.48|42.08|44.51|42.11|44.76|42.36|44.48|42.08|0
1650526500000|2022-04-21 07:35:00|44.5|42.1|44.28|41.88|44.52|42.12|44.15|41.75|0
1650526800000|2022-04-21 07:40:00|44.25|41.85|44.45|42.05|44.45|42.05|44.12|41.72|0
1650527100000|2022-04-21 07:45:00|44.39|41.99|44.11|41.71|45.81|43.41|44.09|41.69|0
1650527400000|2022-04-21 07:50:00|44.1|41.7|43.88|41.48|44.14|41.74|43.86|41.46|0
1650527700000|2022-04-21 07:55:00|43.89|41.49|43.31|40.91|43.92|41.52|43.19|40.79|0
1650528000000|2022-04-21 08:00:00|43.33|40.93|43.24|40.84|43.44|41.04|43.14|40.74|0
1650528300000|2022-04-21 08:05:00|43.25|40.85|43.18|40.78|43.29|40.89|43.07|40.67|0
1650528600000|2022-04-21 08:10:00|43.14|40.74|43.1|40.7|43.26|40.86|43.07|40.67|0
1650528900000|2022-04-21 08:15:00|43.07|40.67|43.12|40.72|43.16|40.76|42.94|40.54|0
1650529200000|2022-04-21 08:20:00|43.14|40.74|43.32|40.92|43.32|40.92|43.07|40.67|0
1650529500000|2022-04-21 08:25:00|43.34|40.94|43.29|40.89|43.36|40.96|43.25|40.85|0
1650529800000|2022-04-21 08:30:00|43.32|40.92|43.18|40.78|43.36|40.96|43.16|40.76|0
1650530100000|2022-04-21 08:35:00|43.2|40.8|43.31|40.91|43.36|40.96|43.18|40.78|0
1650530400000|2022-04-21 08:40:00|43.29|40.89|43.29|40.89|43.33|40.93|43.24|40.84|0
1650530700000|2022-04-21 08:45:00|43.24|40.84|43.25|40.85|43.29|40.89|43.2|40.8|0
1650531000000|2022-04-21 08:50:00|43.27|40.87|43.06|40.66|43.27|40.87|42.97|40.57|0
1650531300000|2022-04-21 08:55:00|43.08|40.68|43.01|40.61|43.15|40.75|42.99|40.59|0
1650531600000|2022-04-21 09:00:00|43.03|40.63|43.51|41.11|43.53|41.13|42.97|40.57|0
1650531900000|2022-04-21 09:05:00|43.56|41.16|43.38|40.98|43.6|41.2|43.38|40.98|0
1650532200000|2022-04-21 09:10:00|43.4|41|43.32|40.92|43.42|41.02|43.3|40.9|0
1650532500000|2022-04-21 09:15:00|43.35|40.95|43.3|40.9|43.43|41.03|43.24|40.84|0
1650532800000|2022-04-21 09:20:00|43.32|40.92|43.23|40.83|43.35|40.95|43.17|40.77|0
1650533100000|2022-04-21 09:25:00|43.25|40.85|43.23|40.83|43.28|40.88|43.16|40.76|0
1650533400000|2022-04-21 09:30:00|43.25|40.85|43.43|41.03|43.47|41.07|43.21|40.81|0
1650533700000|2022-04-21 09:35:00|43.41|41.01|43.59|41.19|43.73|41.33|43.39|40.99|0
1650534000000|2022-04-21 09:40:00|43.57|41.17|43.57|41.17|43.61|41.21|43.5|41.1|0
1650534300000|2022-04-21 09:45:00|43.59|41.19|43.47|41.07|43.63|41.23|43.45|41.05|0
1650534600000|2022-04-21 09:50:00|43.5|41.1|43.56|41.16|43.65|41.25|43.49|41.09|0
1650534900000|2022-04-21 09:55:00|43.55|41.15|43.58|41.18|43.61|41.21|43.52|41.12|0
1650535200000|2022-04-21 10:00:00|43.61|41.21|43.63|41.23|43.72|41.32|43.57|41.17|0
1650535500000|2022-04-21 10:05:00|43.6|41.2|43.4|41|43.65|41.25|43.4|41|0
1650535800000|2022-04-21 10:10:00|43.42|41.02|43.35|40.95|43.51|41.11|43.35|40.95|0
1650536100000|2022-04-21 10:15:00|43.37|40.97|43.32|40.92|43.44|41.04|43.3|40.9|0
1650536400000|2022-04-21 10:20:00|43.31|40.91|43.3|40.9|43.38|40.98|43.28|40.88|0
1650536700000|2022-04-21 10:25:00|43.28|40.88|43.23|40.83|43.32|40.92|43.21|40.81|0
1650537000000|2022-04-21 10:30:00|43.21|40.81|43.07|40.67|43.25|40.85|43.07|40.67|0
1650537300000|2022-04-21 10:35:00|43.09|40.69|43.14|40.74|43.2|40.8|43.07|40.67|0
1650537600000|2022-04-21 10:40:00|43.11|40.71|43.08|40.68|43.2|40.8|43.07|40.67|0
1650537900000|2022-04-21 10:45:00|43.07|40.67|43.02|40.62|43.11|40.71|42.91|40.51|0
1650538200000|2022-04-21 10:50:00|43.04|40.64|43.02|40.62|43.09|40.69|42.99|40.59|0
1650538500000|2022-04-21 10:55:00|43.04|40.64|43.05|40.65|43.15|40.75|43.02|40.62|0
1650538800000|2022-04-21 11:00:00|42.99|40.59|43.15|40.75|43.2|40.8|42.99|40.59|0
1650539100000|2022-04-21 11:05:00|43.17|40.77|43.22|40.82|43.33|40.93|43.15|40.75|0
1650539400000|2022-04-21 11:10:00|43.24|40.84|43.12|40.72|43.31|40.91|43.08|40.68|0
1650539700000|2022-04-21 11:15:00|43.17|40.77|42.96|40.56|43.17|40.77|42.85|40.45|0
1650540000000|2022-04-21 11:20:00|42.99|40.59|42.87|40.47|42.99|40.59|42.85|40.45|0
1650540300000|2022-04-21 11:25:00|42.85|40.45|42.64|40.24|42.88|40.48|42.64|40.24|0
1650540600000|2022-04-21 11:30:00|42.67|40.27|42.72|40.32|42.87|40.47|42.6|40.2|0
1650540900000|2022-04-21 11:35:00|42.73|40.33|42.84|40.44|42.87|40.47|42.73|40.33|0
1650541200000|2022-04-21 11:40:00|42.82|40.42|42.91|40.51|42.91|40.51|42.75|40.35|0
1650541500000|2022-04-21 11:45:00|42.93|40.53|42.84|40.44|42.97|40.57|42.82|40.42|0
1650541800000|2022-04-21 11:50:00|42.86|40.46|42.68|40.28|42.93|40.53|42.68|40.28|0
1650542100000|2022-04-21 11:55:00|42.7|40.3|42.64|40.24|42.7|40.3|42.52|40.12|0
1650542400000|2022-04-21 12:00:00|42.68|40.28|42.55|40.15|42.7|40.3|42.5|40.1|0
1650542700000|2022-04-21 12:05:00|42.54|40.14|42.63|40.23|42.77|40.37|42.54|40.14|0
1650543000000|2022-04-21 12:10:00|42.65|40.25|42.67|40.27|42.76|40.36|42.61|40.21|0
1650543300000|2022-04-21 12:15:00|42.7|40.3|42.9|40.5|42.91|40.51|42.65|40.25|0
1650543600000|2022-04-21 12:20:00|42.92|40.52|42.83|40.43|42.92|40.52|42.81|40.41|0
1650543900000|2022-04-21 12:25:00|42.82|40.42|42.89|40.49|42.92|40.52|42.8|40.4|0
1650544200000|2022-04-21 12:30:00|42.9|40.5|43.18|40.78|43.44|41.04|42.5|40.1|0
1650544500000|2022-04-21 12:35:00|43.16|40.76|42.9|40.5|43.19|40.79|42.87|40.47|0
1650544800000|2022-04-21 12:40:00|42.87|40.47|42.78|40.38|42.94|40.54|42.76|40.36|0
1650545100000|2022-04-21 12:45:00|42.76|40.36|42.8|40.4|42.85|40.45|42.76|40.36|0
1650545400000|2022-04-21 12:50:00|42.83|40.43|42.6|40.2|42.83|40.43|42.6|40.2|0
1650545700000|2022-04-21 12:55:00|42.62|40.22|42.57|40.17|42.72|40.32|42.55|40.15|0
1650546000000|2022-04-21 13:00:00|42.62|40.22|42.75|40.35|42.78|40.38|42.48|40.08|0
1650546300000|2022-04-21 13:05:00|42.77|40.37|42.77|40.37|42.86|40.46|42.75|40.35|0
1650546600000|2022-04-21 13:10:00|42.8|40.4|42.79|40.39|42.82|40.42|42.62|40.22|0
1650546900000|2022-04-21 13:15:00|42.84|40.44|42.71|40.31|42.86|40.46|42.64|40.24|0
1650547200000|2022-04-21 13:20:00|42.72|40.32|42.75|40.35|42.81|40.41|42.7|40.3|0
1650547500000|2022-04-21 13:25:00|42.72|40.32|42.83|40.43|42.92|40.52|42.7|40.3|0
1650547800000|2022-04-21 13:30:00|42.74|40.34|41.74|39.34|42.74|40.34|41.7|39.3|0
1650548100000|2022-04-21 13:35:00|41.7|39.3|42.36|39.96|42.61|40.21|41.61|39.21|0
1650548400000|2022-04-21 13:40:00|42.31|39.91|42.28|39.88|42.86|40.46|42.05|39.65|0
1650548700000|2022-04-21 13:45:00|42.26|39.86|41.99|39.59|42.53|40.13|41.97|39.57|0
1650549000000|2022-04-21 13:50:00|41.84|39.44|42.19|39.79|42.19|39.79|41.64|39.24|0
1650549300000|2022-04-21 13:55:00|42.17|39.77|42.21|39.81|42.21|39.81|41.92|39.52|0
1650549600000|2022-04-21 14:00:00|42.15|39.75|42.19|39.79|42.52|40.12|42.14|39.74|0
1650549900000|2022-04-21 14:05:00|42.2|39.8|42.84|40.44|43.02|40.62|42.2|39.8|0
1650550200000|2022-04-21 14:10:00|42.81|40.41|42.97|40.57|43.13|40.73|42.54|40.14|0
1650550500000|2022-04-21 14:15:00|42.99|40.59|43.26|40.86|43.26|40.86|42.61|40.21|0
1650550800000|2022-04-21 14:20:00|43.31|40.91|43.6|41.2|43.72|41.32|42.64|40.24|0
1650551100000|2022-04-21 14:25:00|43.69|41.29|43.12|40.72|43.85|41.45|43.01|40.61|0
1650551400000|2022-04-21 14:30:00|43.14|40.74|43.04|40.64|43.26|40.86|42.98|40.58|0
1650551700000|2022-04-21 14:35:00|43|40.6|43.41|41.01|43.6|41.2|42.89|40.49|0
1650552000000|2022-04-21 14:40:00|43.39|40.99|43.73|41.33|43.96|41.56|43.37|40.97|0
1650552300000|2022-04-21 14:45:00|43.71|41.31|44.45|42.05|44.54|42.14|43.71|41.31|0
1650552600000|2022-04-21 14:50:00|44.49|42.09|44.42|42.02|44.9|42.5|44.09|41.69|0
1650552900000|2022-04-21 14:55:00|44.49|42.09|44.23|41.83|44.6|42.2|44.16|41.76|0
1650553200000|2022-04-21 15:00:00|44.34|41.94|44.09|41.69|44.46|42.06|43.97|41.57|0
1650553500000|2022-04-21 15:05:00|44.04|41.64|44.41|42.01|44.62|42.22|44.02|41.62|0
1650553800000|2022-04-21 15:10:00|44.5|42.1|44.22|41.82|44.5|42.1|43.97|41.57|0
1650554100000|2022-04-21 15:15:00|44.18|41.78|44.34|41.94|44.73|42.33|44.17|41.77|0
1650554400000|2022-04-21 15:20:00|44.36|41.96|44.64|42.24|45.11|42.71|44.29|41.89|0
1650554700000|2022-04-21 15:25:00|44.65|42.25|44.8|42.4|44.94|42.54|44.22|41.82|0
1650555000000|2022-04-21 15:30:00|44.89|42.49|45.31|42.91|45.56|43.16|44.78|42.38|0
1650555300000|2022-04-21 15:35:00|45.2|42.8|45.48|43.08|45.58|43.18|45.08|42.68|0
1650555600000|2022-04-21 15:40:00|45.51|43.11|46.42|44.02|46.47|44.07|45.45|43.05|0
1650555900000|2022-04-21 15:45:00|46.39|43.99|46.39|43.99|46.61|44.21|46.29|43.89|0
1650556200000|2022-04-21 15:50:00|46.41|44.01|46.46|44.06|46.63|44.23|46.17|43.77|0
1650556500000|2022-04-21 15:55:00|46.44|44.04|47.14|44.74|47.17|44.77|46.44|44.04|0
1650556800000|2022-04-21 16:00:00|47.12|44.72|47.66|45.26|47.72|45.32|46.19|43.79|0
1650557100000|2022-04-21 16:05:00|47.74|45.34|47.76|45.36|47.86|45.46|47.24|44.84|0
1650557400000|2022-04-21 16:10:00|47.78|45.38|47.81|45.41|48.11|45.71|47.51|45.11|0
1650557700000|2022-04-21 16:15:00|47.88|45.48|47.56|45.16|47.98|45.58|47.51|45.11|0
1650558000000|2022-04-21 16:20:00|47.62|45.22|48.23|45.83|48.23|45.83|47.46|45.06|0
1650558300000|2022-04-21 16:25:00|48.25|45.85|48.23|45.83|48.35|45.95|47.8|45.4|0
1650558600000|2022-04-21 16:30:00|48.25|45.85|47.64|45.24|48.92|46.52|47.47|45.07|0
1650558900000|2022-04-21 16:35:00|47.67|45.27|47.93|45.53|48.07|45.67|47.35|44.95|0
1650559200000|2022-04-21 16:40:00|47.87|45.47|47.81|45.41|48.04|45.64|47.56|45.16|0
1650559500000|2022-04-21 16:45:00|47.82|45.42|48.29|45.89|48.44|46.04|47.64|45.24|0
1650559800000|2022-04-21 16:50:00|48.33|45.93|49|46.6|49.1|46.7|48.33|45.93|0
1650560100000|2022-04-21 16:55:00|49.05|46.65|49.1|46.7|49.1|46.7|48.62|46.22|0
1650560400000|2022-04-21 17:00:00|49.17|46.77|50.26|47.86|50.44|48.04|48.94|46.54|0
1650560700000|2022-04-21 17:05:00|50.23|47.83|50.33|47.93|50.41|48.01|50.21|47.81|0
1650561000000|2022-04-21 17:10:00|50.31|47.91|49.99|47.59|50.41|48.01|49.92|47.52|0
1650561300000|2022-04-21 17:15:00|50.12|47.72|50.93|48.53|51.09|48.69|49.99|47.59|0
1650561600000|2022-04-21 17:20:00|51.06|48.66|49.48|47.08|51.06|48.66|49.09|46.69|0
1650561900000|2022-04-21 17:25:00|49.45|47.05|48.91|46.51|49.94|47.54|48.76|46.36|0
1650562200000|2022-04-21 17:30:00|48.86|46.46|49.25|46.85|49.62|47.22|48.51|46.11|0
1650562500000|2022-04-21 17:35:00|49.3|46.9|49.97|47.57|50.2|47.8|49.3|46.9|0
1650562800000|2022-04-21 17:40:00|50.07|47.67|50.04|47.64|50.38|47.98|49.56|47.16|0
1650563100000|2022-04-21 17:45:00|50.07|47.67|49.35|46.95|50.28|47.88|48.86|46.46|0
1650563400000|2022-04-21 17:50:00|49.4|47|49.89|47.49|49.89|47.49|49.35|46.95|0
1650563700000|2022-04-21 17:55:00|49.82|47.42|50.19|47.79|50.38|47.98|49.68|47.28|0
1650564000000|2022-04-21 18:00:00|50.31|47.91|52.04|49.16|52.06|49.18|50.31|47.56|0
1650564300000|2022-04-21 18:05:00|52.06|49.18|51.69|48.81|52.12|49.24|51.69|48.81|0
1650564600000|2022-04-21 18:10:00|51.77|48.89|52.09|49.21|52.14|49.26|51.55|48.67|0
1650564900000|2022-04-21 18:15:00|52.06|49.18|51.98|49.1|52.3|49.42|51.68|48.8|0
1650565200000|2022-04-21 18:20:00|51.95|49.07|52.19|49.31|52.19|49.31|51.29|48.41|0
1650565500000|2022-04-21 18:25:00|52.16|49.28|51.68|49.28|52.19|49.36|51.41|48.69|0
1650565800000|2022-04-21 18:30:00|51.77|49.37|51.07|48.67|52|49.6|50.91|48.51|0
1650566100000|2022-04-21 18:35:00|51.12|48.72|51.49|49.09|51.57|49.17|50.41|48.01|0
1650566400000|2022-04-21 18:40:00|51.46|49.06|52.34|49.94|52.37|49.97|51.36|48.96|0
1650566700000|2022-04-21 18:45:00|52.32|49.92|52.91|50.51|52.99|50.59|52.32|49.92|0
1650567000000|2022-04-21 18:50:00|52.86|50.46|53.75|50.87|53.78|50.9|52.62|49.74|0
1650567300000|2022-04-21 18:55:00|53.86|50.98|53.99|51.11|54.35|51.47|53.77|50.89|0
1650567600000|2022-04-21 19:00:00|54.05|51.17|54.99|52.11|55.02|52.14|54.02|51.14|0
1650567900000|2022-04-21 19:05:00|54.91|52.03|55.21|52.33|55.21|52.33|54.43|51.55|0
1650568200000|2022-04-21 19:10:00|55.27|52.39|55.21|52.33|56.14|53.26|54.99|52.11|0
1650568500000|2022-04-21 19:15:00|55.19|52.31|55.02|52.14|55.64|52.76|54.68|51.8|0
1650568800000|2022-04-21 19:20:00|54.99|52.11|54.37|51.49|55.41|52.53|54.37|51.49|0
1650569100000|2022-04-21 19:25:00|54.4|51.52|53.79|50.91|55.13|52.25|53.66|50.78|0
1650569400000|2022-04-21 19:30:00|54.01|51.13|54.63|51.75|54.65|51.77|53.21|50.33|0
1650569700000|2022-04-21 19:35:00|54.68|51.8|55.25|52.13|55.64|52.66|54.68|51.8|0
1650570000000|2022-04-21 19:40:00|55.19|52.07|54.85|51.73|55.69|52.57|54.4|51.28|0
1650570300000|2022-04-21 19:45:00|54.87|51.75|56.54|53.42|56.57|53.45|54.87|51.75|0
1650570600000|2022-04-21 19:50:00|56.17|53.05|54.37|51.25|56.17|53.05|53.98|50.86|0
1650570900000|2022-04-21 19:55:00|54.28|51.16|54.73|51.61|55.26|52.14|54.28|51.16|0
1650571200000|2022-04-21 20:00:00|54.78|51.66|55.48|52.36|55.68|52.56|54.78|51.66|0
1650571500000|2022-04-21 20:05:00|55.47|52.35|55.27|52.87|55.54|52.89|54.74|52.11|0
1650571800000|2022-04-21 20:10:00|55.33|52.93|55.05|52.65|55.78|53.38|54.75|52.35|0
1650572100000|2022-04-21 20:15:00|55.16|52.36|55.38|52.58|55.5|52.7|55.02|52.22|0
1650572400000|2022-04-21 20:20:00|55.41|52.61|55.41|52.61|55.54|52.74|55.27|52.47|0
1650572700000|2022-04-21 20:25:00|55.3|52.5|55.55|52.75|55.59|52.79|55.07|52.27|0
1650573000000|2022-04-21 20:30:00|55.52|52.72|55.48|52.68|55.72|52.92|55.35|52.55|0
1650573300000|2022-04-21 20:35:00|55.46|52.66|55.56|52.76|55.63|52.83|55.38|52.58|0
1650573600000|2022-04-21 20:40:00|55.6|52.8|55.43|52.63|55.6|52.8|55.35|52.55|0
1650573900000|2022-04-21 20:45:00|55.4|52.6|55.46|52.66|55.51|52.71|55.23|52.43|0
1650574200000|2022-04-21 20:50:00|55.43|52.63|55.6|52.8|55.63|52.83|55.4|52.6|0
1650574500000|2022-04-21 20:55:00|55.57|52.77|55.5|52.7|55.65|52.85|55.4|52.6|0
1650574800000|2022-04-21 21:00:00|55.48|52.68|55.43|52.63|55.49|52.69|55.39|52.59|0
1650575100000|2022-04-21 21:05:00|55.42|52.62|55.45|52.65|55.45|52.65|55.39|52.59|0
1650575400000|2022-04-21 21:10:00|55.46|52.66|55.49|52.69|55.49|52.69|55.45|52.65|0
1650575700000|2022-04-21 21:15:00|55.51|52.71|55.55|52.75|55.56|52.76|55.51|52.71|0
1650576000000|2022-04-21 21:20:00|55.54|52.74|55.48|52.68|55.57|52.77|55.48|52.68|0
1650576300000|2022-04-21 21:25:00|55.47|52.67|55.48|52.68|55.48|52.68|55.47|52.67|0
1650576600000|2022-04-21 21:30:00|55.47|52.67|55.48|52.68|55.5|52.7|55.47|52.67|0
1650577200000|2022-04-21 21:40:00|55.49|52.69|55.49|52.69|55.49|52.69|55.49|52.69|0
1650577500000|2022-04-21 21:45:00|55.47|52.67|55.47|52.67|55.47|52.67|55.47|52.67|0
1650577800000|2022-04-21 21:50:00|55.46|52.66|55.52|52.72|55.53|52.73|55.46|52.66|0
1650578100000|2022-04-21 21:55:00|55.54|52.74|55.44|52.64|55.54|52.74|55.43|52.63|0
1650578400000|2022-04-21 22:00:00|55.3|52.5|55.74|52.94|55.8|53|55.29|52.49|0
1650578700000|2022-04-21 22:05:00|55.71|52.91|55.48|52.68|55.74|52.94|55.4|52.6|0
1650579000000|2022-04-21 22:10:00|55.45|52.65|55.51|52.71|55.71|52.91|55.45|52.65|0
1650579300000|2022-04-21 22:15:00|55.52|52.72|55.42|52.62|55.59|52.79|55.39|52.59|0
1650579600000|2022-04-21 22:20:00|55.39|52.59|55.22|52.42|55.42|52.62|55.11|52.31|0
1650579900000|2022-04-21 22:25:00|55.25|52.45|55.28|52.48|55.39|52.59|55.22|52.42|0
1650580200000|2022-04-21 22:30:00|55.22|52.42|54.96|52.16|55.22|52.42|54.94|52.14|0
1650580500000|2022-04-21 22:35:00|54.94|52.14|55.05|52.25|55.1|52.3|54.94|52.14|0
1650580800000|2022-04-21 22:40:00|55.07|52.27|55.1|52.3|55.16|52.36|55.02|52.22|0
1650581100000|2022-04-21 22:45:00|55.07|52.27|55.21|52.41|55.24|52.44|55.03|52.23|0
1650581400000|2022-04-21 22:50:00|55.24|52.44|55.38|52.58|55.41|52.61|55.21|52.41|0
1650581700000|2022-04-21 22:55:00|55.35|52.55|55.32|52.52|55.41|52.61|55.32|52.52|0
1650582000000|2022-04-21 23:00:00|55.35|52.55|55.46|52.66|55.46|52.66|55.09|52.29|0
1650582300000|2022-04-21 23:05:00|55.52|52.72|55.63|52.83|55.74|52.94|55.49|52.69|0
1650582600000|2022-04-21 23:10:00|55.57|52.77|55.58|52.78|55.63|52.83|55.46|52.66|0
1650582900000|2022-04-21 23:15:00|55.6|52.8|55.48|52.68|55.6|52.8|55.41|52.61|0
1650583200000|2022-04-21 23:20:00|55.5|52.7|55.42|52.62|55.57|52.77|55.42|52.62|0
1650583500000|2022-04-21 23:25:00|55.41|52.61|55.48|52.68|55.59|52.79|55.39|52.59|0
1650583800000|2022-04-21 23:30:00|55.51|52.71|55.48|52.68|55.53|52.73|55.39|52.59|0
1650584100000|2022-04-21 23:35:00|55.46|52.66|55.84|53.04|55.84|53.04|55.39|52.59|0
1650584400000|2022-04-21 23:40:00|55.8|53|55.36|52.56|55.8|53|55.36|52.56|0
1650584700000|2022-04-21 23:45:00|55.34|52.54|55.9|53.1|55.98|53.18|55.22|52.42|0
1650585000000|2022-04-21 23:50:00|55.92|53.12|55.86|53.06|55.92|53.12|55.47|52.67|0
1650585300000|2022-04-21 23:55:00|55.84|53.04|56.26|53.46|56.44|53.64|55.84|53.04|0
1650585600000|2022-04-22 00:00:00|56.23|53.43|56|53.2|56.43|53.63|55.96|53.16|0
1650585900000|2022-04-22 00:05:00|55.97|53.17|55.63|52.83|56.05|53.25|55.57|52.77|0
1650586200000|2022-04-22 00:10:00|55.66|52.86|55.71|52.91|56.14|53.34|55.57|52.77|0
1650586500000|2022-04-22 00:15:00|55.69|52.89|56.17|53.37|56.23|53.43|55.69|52.89|0
1650586800000|2022-04-22 00:20:00|56.2|53.4|56.02|53.22|56.2|53.4|55.91|53.11|0
1650587100000|2022-04-22 00:25:00|56.05|53.25|56.25|53.45|56.38|53.58|56.02|53.22|0
1650587400000|2022-04-22 00:30:00|56.28|53.48|55.88|53.08|56.37|53.57|55.88|53.08|0
1650587700000|2022-04-22 00:35:00|55.85|53.05|56.1|53.3|56.28|53.48|55.82|53.02|0
1650588000000|2022-04-22 00:40:00|56.07|53.27|56.82|54.02|56.82|54.02|56.05|53.25|0
1650588300000|2022-04-22 00:45:00|56.87|54.07|57.96|55.16|57.96|55.16|56.79|53.99|0
1650588600000|2022-04-22 00:50:00|57.87|55.07|57.63|54.83|58.05|55.25|57.56|54.76|0
1650588900000|2022-04-22 00:55:00|57.6|54.8|57.22|54.42|57.66|54.86|57.22|54.42|0
1650589200000|2022-04-22 01:00:00|57.25|54.45|57.31|54.51|57.4|54.6|57.1|54.3|0
1650589500000|2022-04-22 01:05:00|57.28|54.48|57.09|54.29|57.34|54.54|57.07|54.27|0
1650589800000|2022-04-22 01:10:00|57.07|54.27|57.07|54.27|57.22|54.42|57.04|54.24|0
1650590100000|2022-04-22 01:15:00|57.09|54.29|56.92|54.12|57.09|54.29|56.78|53.98|0
1650590400000|2022-04-22 01:20:00|56.89|54.09|56.86|54.06|56.98|54.18|56.81|54.01|0
1650590700000|2022-04-22 01:25:00|56.83|54.03|57.24|54.44|57.3|54.5|56.6|53.8|0
1650591000000|2022-04-22 01:30:00|57.18|54.38|57.18|54.38|57.5|54.7|57.09|54.29|0
1650591300000|2022-04-22 01:35:00|57.15|54.35|57.29|54.49|57.29|54.49|56.83|54.03|0
1650591600000|2022-04-22 01:40:00|57.32|54.52|57.29|54.49|57.44|54.64|57.23|54.43|0
1650591900000|2022-04-22 01:45:00|57.23|54.43|57.22|54.42|57.55|54.75|57.2|54.4|0
1650592200000|2022-04-22 01:50:00|57.23|54.43|56.73|53.93|57.29|54.49|56.73|53.93|0
1650592500000|2022-04-22 01:55:00|56.71|53.91|56.7|53.9|56.94|54.14|56.62|53.82|0
1650592800000|2022-04-22 02:00:00|56.67|53.87|56.61|53.81|56.91|54.11|56.47|53.67|0
1650593100000|2022-04-22 02:05:00|56.59|53.79|56.35|53.55|56.61|53.81|56.21|53.41|0
1650593400000|2022-04-22 02:10:00|56.38|53.58|56.5|53.7|56.61|53.81|56.27|53.47|0
1650593700000|2022-04-22 02:15:00|56.47|53.67|56.46|53.66|56.58|53.78|56.41|53.61|0
1650594000000|2022-04-22 02:20:00|56.45|53.65|56.64|53.84|56.64|53.84|56.38|53.58|0
1650594300000|2022-04-22 02:25:00|56.61|53.81|56.58|53.78|56.69|53.89|56.49|53.69|0
1650594600000|2022-04-22 02:30:00|56.55|53.75|56.52|53.72|56.78|53.98|56.49|53.69|0
1650594900000|2022-04-22 02:35:00|56.54|53.74|56.43|53.63|56.57|53.77|56.28|53.48|0
1650595200000|2022-04-22 02:40:00|56.41|53.61|56.54|53.74|56.66|53.86|56.4|53.6|0
1650595500000|2022-04-22 02:45:00|56.57|53.77|56.63|53.83|56.77|53.97|56.48|53.68|0
1650595800000|2022-04-22 02:50:00|56.65|53.85|56.62|53.82|56.8|54|56.59|53.79|0
1650596100000|2022-04-22 02:55:00|56.65|53.85|56.77|53.97|56.82|54.02|56.65|53.85|0
1650596400000|2022-04-22 03:00:00|56.74|53.94|56.94|54.14|57.05|54.25|56.65|53.85|0
1650596700000|2022-04-22 03:05:00|56.85|54.05|56.99|54.19|57.08|54.28|56.78|53.98|0
1650597000000|2022-04-22 03:10:00|56.96|54.16|56.53|53.73|56.96|54.16|56.47|53.67|0
1650597300000|2022-04-22 03:15:00|56.5|53.7|56.53|53.73|56.56|53.76|56.41|53.61|0
1650597600000|2022-04-22 03:20:00|56.5|53.7|56.5|53.7|56.55|53.75|56.44|53.64|0
1650597900000|2022-04-22 03:25:00|56.47|53.67|56.49|53.69|56.5|53.7|56.47|53.67|0
1650598200000|2022-04-22 03:30:00|56.52|53.72|56.55|53.75|56.55|53.75|56.44|53.64|0
1650598500000|2022-04-22 03:35:00|56.52|53.72|56.52|53.72|56.55|53.75|56.51|53.71|0
1650598800000|2022-04-22 03:40:00|56.55|53.75|56.52|53.72|56.65|53.85|56.52|53.72|0
1650599100000|2022-04-22 03:45:00|56.49|53.69|56.54|53.74|56.59|53.79|56.46|53.66|0
1650599400000|2022-04-22 03:50:00|56.57|53.77|56.57|53.77|56.69|53.89|56.54|53.74|0
1650599700000|2022-04-22 03:55:00|56.58|53.78|56.51|53.71|56.63|53.83|56.51|53.71|0
1650600000000|2022-04-22 04:00:00|56.54|53.74|56.51|53.71|56.57|53.77|56.51|53.71|0
1650600300000|2022-04-22 04:05:00|56.52|53.72|56.51|53.71|56.56|53.76|56.51|53.71|0
1650600600000|2022-04-22 04:10:00|56.49|53.69|56.5|53.7|56.56|53.76|56.49|53.69|0
1650600900000|2022-04-22 04:15:00|56.53|53.73|56.7|53.9|56.85|54.05|56.53|53.73|0
1650601200000|2022-04-22 04:20:00|56.73|53.93|56.14|53.34|56.73|53.93|56.01|53.21|0
1650601500000|2022-04-22 04:25:00|56.1|53.3|56.11|53.31|56.15|53.35|56.01|53.21|0
1650601800000|2022-04-22 04:30:00|56.1|53.3|56.44|53.64|56.52|53.72|56.1|53.3|0
1650602100000|2022-04-22 04:35:00|56.42|53.62|56.45|53.65|56.49|53.69|56.38|53.58|0
1650602400000|2022-04-22 04:40:00|56.44|53.64|56.41|53.61|56.52|53.72|56.38|53.58|0
1650602700000|2022-04-22 04:45:00|56.38|53.58|56.29|53.49|56.49|53.69|56.29|53.49|0
1650603000000|2022-04-22 04:50:00|56.26|53.46|56.23|53.43|56.32|53.52|56.17|53.37|0
1650603300000|2022-04-22 04:55:00|56.24|53.44|56|53.2|56.24|53.44|55.94|53.14|0
1650603600000|2022-04-22 05:00:00|55.94|53.14|55.77|52.97|56.14|53.34|55.71|52.91|0
1650603900000|2022-04-22 05:05:00|55.74|52.94|55.57|52.77|55.77|52.97|55.54|52.74|0
1650604200000|2022-04-22 05:10:00|55.54|52.74|55.28|52.48|55.62|52.82|55.28|52.48|0
1650604500000|2022-04-22 05:15:00|55.25|52.45|55.51|52.71|55.51|52.71|55.14|52.34|0
1650604800000|2022-04-22 05:20:00|55.48|52.68|55.62|52.82|55.62|52.82|55.39|52.59|0
1650605100000|2022-04-22 05:25:00|55.65|52.85|55.59|52.79|55.73|52.93|55.5|52.7|0
1650605400000|2022-04-22 05:30:00|55.56|52.76|55.27|52.47|55.76|52.96|55.27|52.47|0
1650605700000|2022-04-22 05:35:00|55.22|52.42|55.07|52.27|55.33|52.53|55.07|52.27|0
1650606000000|2022-04-22 05:40:00|55.09|52.29|55.07|52.27|55.16|52.36|55.03|52.23|0
1650606300000|2022-04-22 05:45:00|55.04|52.24|55.32|52.52|55.32|52.52|55.01|52.21|0
1650606600000|2022-04-22 05:50:00|55.31|52.51|55.48|52.68|55.49|52.69|55.22|52.42|0
1650606900000|2022-04-22 05:55:00|55.49|52.69|55.8|53|55.83|53.03|55.32|52.52|0
1650607200000|2022-04-22 06:00:00|55.77|52.97|55.83|53.03|56.03|53.23|55.52|52.72|0
1650607500000|2022-04-22 06:05:00|55.79|52.99|55.68|52.88|55.8|53|55.51|52.71|0
1650607800000|2022-04-22 06:10:00|55.71|52.91|55.62|52.82|55.77|52.97|55.48|52.68|0
1650608100000|2022-04-22 06:15:00|55.6|52.8|55.74|52.94|55.87|53.07|55.52|52.72|0
1650608400000|2022-04-22 06:20:00|55.72|52.92|55.48|52.68|55.72|52.92|55.48|52.68|0
1650608700000|2022-04-22 06:25:00|55.52|52.72|55.22|52.42|55.71|52.91|55.17|52.37|0
1650609000000|2022-04-22 06:30:00|55.18|52.38|55.3|52.5|55.36|52.56|55.08|52.28|0
1650609300000|2022-04-22 06:35:00|55.33|52.53|55.11|52.31|55.49|52.69|55.08|52.28|0
1650609600000|2022-04-22 06:40:00|55.13|52.33|55.33|52.53|55.37|52.57|55.01|52.21|0
1650609900000|2022-04-22 06:45:00|55.34|52.54|55.19|52.39|55.36|52.56|55.1|52.3|0
1650610200000|2022-04-22 06:50:00|55.2|52.4|55.21|52.41|55.44|52.64|55.2|52.4|0
1650610500000|2022-04-22 06:55:00|55.18|52.38|54.98|52.18|55.2|52.4|54.79|51.99|0
1650610800000|2022-04-22 07:00:00|54.96|52.16|54.42|51.62|55.24|52.44|54.39|51.59|0
1650611100000|2022-04-22 07:05:00|54.22|51.82|54.84|52.44|54.84|52.44|54.22|51.82|0
1650611400000|2022-04-22 07:10:00|54.75|52.35|54.41|52.01|54.92|52.52|54.25|51.85|0
1650611700000|2022-04-22 07:15:00|54.39|51.99|54.72|52.32|54.75|52.35|54.16|51.76|0
1650612000000|2022-04-22 07:20:00|54.78|52.38|55.68|53.28|55.71|53.31|54.78|52.38|0
1650612300000|2022-04-22 07:25:00|55.67|53.27|57.77|55.37|57.77|55.37|55.45|53.05|0
1650612600000|2022-04-22 07:30:00|57.75|55.35|57.63|55.23|57.92|55.52|57.25|54.85|0
1650612900000|2022-04-22 07:35:00|57.58|55.18|57.2|54.8|57.92|55.52|57.15|54.75|0
1650613200000|2022-04-22 07:40:00|57.16|54.76|56.93|54.53|57.22|54.82|56.88|54.48|0
1650613500000|2022-04-22 07:45:00|56.94|54.54|57.07|54.67|57.16|54.76|56.78|54.38|0
1650613800000|2022-04-22 07:50:00|57.08|54.68|56.69|54.29|57.14|54.74|56.64|54.24|0
1650614100000|2022-04-22 07:55:00|56.64|54.24|56.36|53.96|56.86|54.46|56.32|53.92|0
1650614400000|2022-04-22 08:00:00|56.35|53.95|55.98|53.58|56.55|54.15|55.98|53.58|0
1650614700000|2022-04-22 08:05:00|56|53.6|56.23|53.83|56.3|53.9|55.96|53.56|0
1650615000000|2022-04-22 08:10:00|56.26|53.86|56.4|54|56.56|54.16|56.11|53.71|0
1650615300000|2022-04-22 08:15:00|56.43|54.03|56.65|54.25|56.77|54.37|56.2|53.8|0
1650615600000|2022-04-22 08:20:00|56.64|54.24|56.04|53.64|56.77|54.37|56|53.6|0
1650615900000|2022-04-22 08:25:00|56.11|53.71|56.33|53.93|56.35|53.95|55.91|53.51|0
1650616200000|2022-04-22 08:30:00|56.36|53.96|56.65|54.25|56.73|54.33|56.22|53.82|0
1650616500000|2022-04-22 08:35:00|56.63|54.23|56.56|54.16|56.79|54.39|56.45|54.05|0
1650616800000|2022-04-22 08:40:00|56.59|54.19|56.99|54.59|57.02|54.62|56.56|54.16|0
1650617100000|2022-04-22 08:45:00|57.02|54.62|56.78|54.38|57.1|54.7|56.7|54.3|0
1650617400000|2022-04-22 08:50:00|56.8|54.4|57.13|54.73|57.13|54.73|56.78|54.38|0
1650617700000|2022-04-22 08:55:00|57.14|54.74|57.04|54.64|57.16|54.76|56.81|54.41|0
1650618000000|2022-04-22 09:00:00|57.03|54.63|57.01|54.61|57.21|54.81|56.89|54.49|0
1650618300000|2022-04-22 09:05:00|56.95|54.55|56.89|54.49|57.04|54.64|56.63|54.23|0
1650618600000|2022-04-22 09:10:00|56.88|54.48|56.66|54.26|56.88|54.48|56.57|54.17|0
1650618900000|2022-04-22 09:15:00|56.63|54.23|56.6|54.2|56.74|54.34|56.52|54.12|0
1650619200000|2022-04-22 09:20:00|56.63|54.23|56.86|54.46|57.09|54.69|56.57|54.17|0
1650619500000|2022-04-22 09:25:00|56.83|54.43|56.8|54.4|56.91|54.51|56.68|54.28|0
1650619800000|2022-04-22 09:30:00|56.68|54.28|56.97|54.57|56.97|54.57|56.57|54.17|0
1650620100000|2022-04-22 09:35:00|57.03|54.63|56.89|54.49|57.17|54.77|56.88|54.48|0
1650620400000|2022-04-22 09:40:00|56.94|54.54|56.99|54.59|56.99|54.59|56.82|54.42|0
1650620700000|2022-04-22 09:45:00|57.02|54.62|57.25|54.85|57.43|55.03|57.02|54.62|0
1650621000000|2022-04-22 09:50:00|57.27|54.87|57.77|55.37|57.77|55.37|57.22|54.82|0
1650621300000|2022-04-22 09:55:00|57.71|55.31|58|55.6|58.27|55.87|57.66|55.26|0
1650621600000|2022-04-22 10:00:00|57.97|55.57|57.62|55.22|58.09|55.69|57.59|55.19|0
1650621900000|2022-04-22 10:05:00|57.59|55.19|58.03|55.63|58.03|55.63|57.5|55.1|0
1650622200000|2022-04-22 10:10:00|58.09|55.69|57.68|55.28|58.09|55.69|57.59|55.19|0
1650622500000|2022-04-22 10:15:00|57.71|55.31|57.79|55.39|57.88|55.48|57.65|55.25|0
1650622800000|2022-04-22 10:20:00|57.76|55.36|57.72|55.32|57.91|55.51|57.61|55.21|0
1650623100000|2022-04-22 10:25:00|57.7|55.3|58.2|55.8|58.34|55.94|57.7|55.3|0
1650623400000|2022-04-22 10:30:00|58.17|55.77|58.17|55.77|58.46|56.06|57.99|55.59|0
1650623700000|2022-04-22 10:35:00|58.21|55.81|58.16|55.76|58.31|55.91|57.99|55.59|0
1650624000000|2022-04-22 10:40:00|58.15|55.75|57.62|55.22|58.16|55.76|57.62|55.22|0
1650624300000|2022-04-22 10:45:00|57.66|55.26|57.46|55.06|57.66|55.26|57.37|54.97|0
1650624600000|2022-04-22 10:50:00|57.43|55.03|57.86|55.46|57.89|55.49|57.43|55.03|0
1650624900000|2022-04-22 10:55:00|57.88|55.48|57.66|55.26|57.95|55.55|57.59|55.19|0
1650625200000|2022-04-22 11:00:00|57.67|55.27|57.45|55.05|57.67|55.27|57.36|54.96|0
1650625500000|2022-04-22 11:05:00|57.36|54.96|57.07|54.67|57.63|55.23|57.04|54.64|0
1650625800000|2022-04-22 11:10:00|57.04|54.64|56.72|54.32|57.04|54.64|56.67|54.27|0
1650626100000|2022-04-22 11:15:00|56.75|54.35|56.69|54.29|56.93|54.53|56.67|54.27|0
1650626400000|2022-04-22 11:20:00|56.72|54.32|56.82|54.42|56.92|54.52|56.66|54.26|0
1650626700000|2022-04-22 11:25:00|56.81|54.41|56.69|54.29|56.95|54.55|56.66|54.26|0
1650627000000|2022-04-22 11:30:00|56.72|54.32|57.09|54.69|57.12|54.72|56.55|54.15|0
1650627300000|2022-04-22 11:35:00|57.08|54.68|56.73|54.33|57.12|54.72|56.63|54.23|0
1650627600000|2022-04-22 11:40:00|56.69|54.29|56.97|54.57|56.97|54.57|56.69|54.29|0
1650627900000|2022-04-22 11:45:00|56.94|54.54|56.8|54.4|57.09|54.69|56.74|54.34|0
1650628200000|2022-04-22 11:50:00|56.88|54.48|56.85|54.45|57.03|54.63|56.59|54.19|0
1650628500000|2022-04-22 11:55:00|56.79|54.39|56.51|54.11|57.08|54.68|56.45|54.05|0
1650628800000|2022-04-22 12:00:00|56.45|54.05|56.39|53.99|56.56|54.16|56.3|53.9|0
1650629100000|2022-04-22 12:05:00|56.33|53.93|56.47|54.07|56.53|54.13|56.32|53.92|0
1650629400000|2022-04-22 12:10:00|56.53|54.13|56.6|54.2|56.73|54.33|56.44|54.04|0
1650629700000|2022-04-22 12:15:00|56.61|54.21|56.3|53.9|56.61|54.21|56.07|53.67|0
1650630000000|2022-04-22 12:20:00|56.33|53.93|56.29|53.89|56.45|54.05|56.18|53.78|0
1650630300000|2022-04-22 12:25:00|56.27|53.87|56.01|53.61|56.32|53.92|55.92|53.52|0
1650630600000|2022-04-22 12:30:00|56.06|53.66|54.87|52.47|56.52|54.12|54.85|52.45|0
1650630900000|2022-04-22 12:35:00|54.85|52.45|54.96|52.56|55.04|52.64|54.73|52.33|0
1650631200000|2022-04-22 12:40:00|54.93|52.53|55.24|52.84|55.38|52.98|54.93|52.53|0
1650631500000|2022-04-22 12:45:00|55.21|52.81|55.61|53.21|55.69|53.29|55.07|52.67|0
1650631800000|2022-04-22 12:50:00|55.69|53.29|55.55|53.15|55.89|53.49|55.52|53.12|0
1650632100000|2022-04-22 12:55:00|55.52|53.12|55.57|53.17|55.63|53.23|55.4|53|0
1650632400000|2022-04-22 13:00:00|55.6|53.2|55.43|53.03|55.66|53.26|55.4|53|0
1650632700000|2022-04-22 13:05:00|55.4|53|55.91|53.51|56.03|53.63|55.34|52.94|0
1650633000000|2022-04-22 13:10:00|55.88|53.48|56.05|53.65|56.14|53.74|55.8|53.4|0
1650633300000|2022-04-22 13:15:00|56|53.6|56.28|53.88|56.37|53.97|55.82|53.42|0
1650633600000|2022-04-22 13:20:00|56.27|53.87|55.79|53.39|56.28|53.88|55.71|53.31|0
1650633900000|2022-04-22 13:25:00|55.76|53.36|55.79|53.39|55.93|53.53|55.59|53.19|0
1650634200000|2022-04-22 13:30:00|55.82|53.42|56.02|53.62|56.39|53.99|55.47|53.07|0
1650634500000|2022-04-22 13:35:00|56.48|54.08|57.72|55.32|57.73|55.33|56.1|53.7|0
1650634800000|2022-04-22 13:40:00|57.79|55.39|59.57|57.17|59.6|57.2|57.62|55.22|0
1650635100000|2022-04-22 13:45:00|59.63|57.23|58.59|56.19|59.92|57.52|57.64|55.24|0
1650635400000|2022-04-22 13:50:00|58.41|56.01|57.79|55.39|58.8|56.4|56.79|54.39|0
1650635700000|2022-04-22 13:55:00|57.95|55.55|59.49|57.09|59.67|57.27|57.65|55.25|0
1650636000000|2022-04-22 14:00:00|59.37|56.97|58.56|56.16|60.13|57.73|58.28|55.88|0
1650636300000|2022-04-22 14:05:00|58.49|56.09|56.83|54.43|58.58|56.18|56.65|54.25|0
1650636600000|2022-04-22 14:10:00|56.8|54.4|57.92|55.52|58.1|55.7|56.8|54.4|0
1650636900000|2022-04-22 14:15:00|57.95|55.55|59.49|57.09|59.49|57.09|57.89|55.49|0
1650637200000|2022-04-22 14:20:00|59.51|57.11|60.13|57.73|60.44|58.04|59.51|57.11|0
1650637500000|2022-04-22 14:25:00|60.16|57.76|61.01|58.61|61.08|58.68|59.94|57.54|0
1650637800000|2022-04-22 14:30:00|61.04|58.64|60.83|58.43|62.2|59.8|60.77|58.37|0
1650638100000|2022-04-22 14:35:00|60.8|58.4|61.29|58.89|61.35|58.95|60.09|57.69|0
1650638400000|2022-04-22 14:40:00|61.35|58.95|61.57|59.17|62.07|59.67|61.23|58.83|0
1650638700000|2022-04-22 14:45:00|61.63|59.23|61.6|59.2|61.79|59.39|60.98|58.58|0
1650639000000|2022-04-22 14:50:00|61.57|59.17|62.25|59.85|62.25|59.85|61.57|59.17|0
1650639300000|2022-04-22 14:55:00|62.22|59.82|62.22|59.82|62.38|59.98|61.58|59.18|0
1650639600000|2022-04-22 15:00:00|62.19|59.79|62.47|60.07|62.72|60.32|61.69|59.29|0
1650639900000|2022-04-22 15:05:00|62.44|60.04|60.82|58.42|62.66|60.26|60.82|58.42|0
1650640200000|2022-04-22 15:10:00|60.97|58.57|61.31|58.91|61.68|59.28|60.97|58.57|0
1650640500000|2022-04-22 15:15:00|61.28|58.88|61.48|59.08|61.84|59.44|60.97|58.57|0
1650640800000|2022-04-22 15:20:00|61.46|59.06|61.61|59.21|61.65|59.25|60.87|58.47|0
1650641100000|2022-04-22 15:25:00|61.58|59.18|61.74|59.34|61.89|59.49|61.46|59.06|0
1650641400000|2022-04-22 15:30:00|61.71|59.31|62.36|59.96|62.55|60.15|61.43|59.03|0
1650641700000|2022-04-22 15:35:00|62.43|60.03|62.9|60.5|62.99|60.59|62.36|59.96|0
1650642000000|2022-04-22 15:40:00|62.83|60.43|64.02|61.62|64.02|61.62|62.8|60.4|0
1650642300000|2022-04-22 15:45:00|63.98|61.58|64.37|61.97|64.38|61.98|62.62|60.22|0
1650642600000|2022-04-22 15:50:00|64.44|62.04|64.89|62.49|64.99|62.59|64.21|61.81|0
1650642900000|2022-04-22 15:55:00|64.96|62.56|65.12|62.72|65.12|62.72|64.73|62.33|0
1650643200000|2022-04-22 16:00:00|65.15|62.75|65.25|62.85|65.48|63.08|65.05|62.65|0
1650643500000|2022-04-22 16:05:00|65.15|62.75|66.09|63.69|66.09|63.69|64.89|62.49|0
1650643800000|2022-04-22 16:10:00|65.96|63.56|65.6|63.2|66.36|63.96|65.56|63.16|0
1650644100000|2022-04-22 16:15:00|65.63|63.23|65.53|63.13|65.89|63.49|65.37|62.97|0
1650644400000|2022-04-22 16:20:00|65.56|63.16|65.31|62.43|65.83|63.19|65.2|62.4|0
1650644700000|2022-04-22 16:25:00|65.24|62.36|65.24|62.36|65.41|62.53|64.69|61.81|0
1650645000000|2022-04-22 16:30:00|65.21|62.33|64.62|61.74|65.34|62.46|64.4|61.52|0
1650645300000|2022-04-22 16:35:00|64.59|61.71|64.78|61.9|64.88|62|63.95|61.07|0
1650645600000|2022-04-22 16:40:00|64.75|61.87|64.81|61.93|65.2|62.32|64.65|61.77|0
1650645900000|2022-04-22 16:45:00|64.85|61.97|64.75|61.87|65.04|62.16|64.52|61.64|0
1650646200000|2022-04-22 16:50:00|64.73|61.85|65.88|63|65.88|63|64.73|61.85|0
1650646500000|2022-04-22 16:55:00|65.85|62.97|65.85|62.97|65.95|63.07|65.56|62.68|0
1650646800000|2022-04-22 17:00:00|65.75|62.87|66.51|63.63|66.61|63.73|65.75|62.87|0
1650647100000|2022-04-22 17:05:00|66.47|63.59|66.09|63.21|66.51|63.63|65.88|63|0
1650647400000|2022-04-22 17:10:00|66.11|63.23|65.54|63.14|66.21|63.33|65.47|62.77|0
1650647700000|2022-04-22 17:15:00|65.64|63.24|65.67|63.27|65.8|63.4|65.31|62.91|0
1650648000000|2022-04-22 17:20:00|65.7|63.3|66.59|64.19|66.79|64.39|65.7|63.3|0
1650648300000|2022-04-22 17:25:00|66.56|64.16|66.3|63.42|66.9|64.19|66.13|63.25|0
1650648600000|2022-04-22 17:30:00|66.4|63.52|67.09|64.21|67.15|64.27|66.33|63.45|0
1650648900000|2022-04-22 17:35:00|67.1|64.22|67.52|64.64|67.52|64.64|67.09|64.21|0
1650649200000|2022-04-22 17:40:00|67.55|64.67|67.87|64.99|68.58|65.7|67.55|64.67|0
1650649500000|2022-04-22 17:45:00|67.9|65.02|68.14|65.26|68.17|65.29|67.64|64.76|0
1650649800000|2022-04-22 17:50:00|68.17|65.29|69.23|66.35|69.23|66.35|68.06|65.18|0
1650650100000|2022-04-22 17:55:00|69.27|66.39|69.43|66.55|69.43|66.55|68.99|66.11|0
1650650400000|2022-04-22 18:00:00|69.54|66.66|70.02|67.14|70.02|67.14|69.37|66.49|0
1650650700000|2022-04-22 18:05:00|69.95|67.07|69.81|66.93|69.98|67.1|69.43|66.55|0
1650651000000|2022-04-22 18:10:00|69.88|67|69.8|66.92|69.98|67.1|69.53|66.65|0
1650651300000|2022-04-22 18:15:00|69.79|66.91|69.08|66.2|70.72|67.84|68.98|66.1|0
1650651600000|2022-04-22 18:20:00|69.11|66.23|69.27|66.39|69.62|66.74|68.57|65.69|0
1650651900000|2022-04-22 18:25:00|69.3|66.42|69.78|66.9|69.88|67|69.3|66.42|0
1650652200000|2022-04-22 18:30:00|69.85|66.97|72.89|70.01|72.89|70.01|69.13|66.25|0
1650652500000|2022-04-22 18:35:00|72.93|70.05|72.42|69.54|73.03|70.15|72.35|69.47|0
1650652800000|2022-04-22 18:40:00|72.35|69.47|72.11|69.23|72.39|69.51|71.93|69.05|0
1650653100000|2022-04-22 18:45:00|72|69.12|71.5|68.62|72.25|69.37|71.17|68.29|0
1650653400000|2022-04-22 18:50:00|71.52|68.64|72.5|69.62|72.61|69.73|71.52|68.64|0
1650653700000|2022-04-22 18:55:00|72.57|69.69|72.93|70.05|73.82|70.94|72.53|69.65|0
1650654000000|2022-04-22 19:00:00|72.86|69.98|73.33|70.45|73.61|70.73|72.54|69.66|0
1650654300000|2022-04-22 19:05:00|73.29|70.41|73.39|70.51|73.47|70.59|72.65|69.77|0
1650654600000|2022-04-22 19:10:00|73.43|70.55|72.16|69.28|75.34|72.46|71.81|68.93|0
1650654900000|2022-04-22 19:15:00|72.26|69.38|70.86|67.98|72.26|69.38|70.13|67.25|0
1650655200000|2022-04-22 19:20:00|70.9|68.02|72.11|69.23|72.21|69.33|70.55|67.67|0
1650655500000|2022-04-22 19:25:00|72.04|69.16|71.12|68.24|72.06|69.18|70.77|67.89|0
1650655800000|2022-04-22 19:30:00|71.05|68.17|68.41|65.53|71.05|68.17|68.3|65.42|0
1650656100000|2022-04-22 19:35:00|68.34|65.46|68.59|65.71|69.52|66.64|67.97|65.09|0
1650656400000|2022-04-22 19:40:00|68.62|65.74|70.3|67.42|70.54|67.66|68.02|65.14|0
1650656700000|2022-04-22 19:45:00|70.27|67.39|72.92|70.04|73.11|70.23|70.27|67.39|0
1650657000000|2022-04-22 19:50:00|72.96|70.08|75.12|72|75.23|72.11|72.96|70.08|0
1650657300000|2022-04-22 19:55:00|75.08|71.96|75.43|72.31|76.34|73.22|74.49|71.37|0
1650657600000|2022-04-22 20:00:00|75.5|72.38|76.43|73.31|76.52|73.4|75.28|72.16|0
1650657900000|2022-04-22 20:05:00|76.5|73.38|77.74|74.62|77.82|74.7|76.23|73.11|0
1650658200000|2022-04-22 20:10:00|77.71|74.59|77.63|74.51|78|74.88|77.3|74.18|0
1650870300000|2022-04-25 07:05:00|84.13|81.01|81.88|78.76|84.13|81.01|81.15|78.03|0
1650870600000|2022-04-25 07:10:00|81.86|78.74|81.86|78.74|82.6|79.48|81.4|78.28|0
1650870900000|2022-04-25 07:15:00|82|78.88|80.64|77.52|82.15|79.03|80.1|76.98|0
1650871200000|2022-04-25 07:20:00|80.58|77.46|79.55|76.43|81.06|77.94|79.55|76.43|0
1650871500000|2022-04-25 07:25:00|79.49|76.37|79.56|76.44|81.61|78.49|79.23|76.11|0
1650871800000|2022-04-25 07:30:00|79.64|76.52|80.02|76.9|80.63|77.51|79.27|76.15|0
1650872100000|2022-04-25 07:35:00|80|76.88|80.26|77.14|80.55|77.43|79.89|76.77|0
1650872400000|2022-04-25 07:40:00|80.27|77.15|79.95|76.83|80.89|77.77|79.68|76.56|0
1650872700000|2022-04-25 07:45:00|79.93|76.81|80.46|77.34|80.48|77.36|79.51|76.39|0
1650873000000|2022-04-25 07:50:00|80.52|77.4|81.17|78.05|81.47|78.35|80.31|77.19|0
1650873300000|2022-04-25 07:55:00|81.19|78.07|82.02|78.9|82.02|78.9|79.63|76.51|0
1650873600000|2022-04-25 08:00:00|82.01|78.89|80.29|77.17|82.52|79.4|80.05|76.93|0
1650873900000|2022-04-25 08:05:00|80.31|77.19|80.38|77.26|80.38|77.26|79.35|76.23|0
1650874200000|2022-04-25 08:10:00|80.42|77.3|80.84|77.72|81.25|78.13|80.11|76.99|0
1650874500000|2022-04-25 08:15:00|80.76|77.64|80.18|77.06|80.96|77.84|80.17|77.05|0
1650874800000|2022-04-25 08:20:00|80.2|77.08|80.75|77.63|81.02|77.9|80.1|76.98|0
1650875100000|2022-04-25 08:25:00|80.71|77.59|80.71|77.59|80.77|77.65|80.06|76.94|0
1650875400000|2022-04-25 08:30:00|80.79|77.67|80.28|77.16|80.83|77.71|79.86|76.74|0
1650875700000|2022-04-25 08:35:00|80.32|77.2|80.74|77.62|80.74|77.62|80.21|77.09|0
1650876000000|2022-04-25 08:40:00|80.73|77.61|81.25|78.13|81.31|78.19|80.71|77.59|0
1650876300000|2022-04-25 08:45:00|81.4|78.28|82.36|79.24|82.5|79.38|81.25|78.13|0
1650876600000|2022-04-25 08:50:00|82.38|79.26|82.73|79.61|82.89|79.77|82.34|79.22|0
1650876900000|2022-04-25 08:55:00|82.77|79.65|81.94|78.82|82.79|79.67|81.94|78.82|0
1650877200000|2022-04-25 09:00:00|82.02|78.9|81.63|78.51|82.18|79.06|81.47|78.35|0
1650877500000|2022-04-25 09:05:00|81.65|78.53|82.03|78.91|82.72|79.6|81.62|78.5|0
1650877800000|2022-04-25 09:10:00|82.05|78.93|82.47|79.35|82.59|79.47|81.55|78.43|0
1650878100000|2022-04-25 09:15:00|82.51|79.39|82.7|79.58|82.94|79.82|82.11|78.99|0
1650878400000|2022-04-25 09:20:00|82.72|79.6|82.8|79.68|82.98|79.86|81.8|78.68|0
1650878700000|2022-04-25 09:25:00|82.82|79.7|82.38|79.26|82.9|79.78|81.91|78.79|0
1650879000000|2022-04-25 09:30:00|82.42|79.3|81.17|78.05|82.54|79.42|81.13|78.01|0
1650879300000|2022-04-25 09:35:00|81.13|78.01|81.51|78.39|81.63|78.51|81.13|78.01|0
1650879600000|2022-04-25 09:40:00|81.4|78.28|80.35|77.23|81.48|78.36|80.35|77.23|0
1650879900000|2022-04-25 09:45:00|80.31|77.19|80.75|77.63|80.75|77.63|80.19|77.07|0
1650880200000|2022-04-25 09:50:00|80.69|77.57|79.89|76.77|81.54|78.42|79.85|76.73|0
1650880500000|2022-04-25 09:55:00|79.91|76.79|80.49|77.37|80.5|77.38|79.83|76.71|0
1650880800000|2022-04-25 10:00:00|80.58|77.46|80.92|77.8|80.96|77.84|80.24|77.12|0
1650881100000|2022-04-25 10:05:00|80.9|77.78|80.51|77.39|81.25|78.13|80.43|77.31|0
1650881400000|2022-04-25 10:10:00|80.58|77.46|80.93|77.81|81.03|77.91|80.31|77.19|0
1650881700000|2022-04-25 10:15:00|80.89|77.77|80.39|77.27|80.89|77.77|80.29|77.17|0
1650882000000|2022-04-25 10:20:00|80.42|77.3|80.15|77.03|80.44|77.32|79.94|76.82|0
1650882300000|2022-04-25 10:25:00|80.13|77.01|80.4|77.28|80.4|77.28|79.92|76.8|0
1650882600000|2022-04-25 10:30:00|80.42|77.3|81.15|78.03|81.15|78.03|80.23|77.11|0
1650882900000|2022-04-25 10:35:00|81.17|78.05|82.22|79.1|82.22|79.1|80.53|77.41|0
1650883200000|2022-04-25 10:40:00|82.24|79.12|82.26|79.14|82.34|79.22|81.99|78.87|0
1650883500000|2022-04-25 10:45:00|82.3|79.18|81.75|78.63|82.3|79.18|81.71|78.59|0
1650883800000|2022-04-25 10:50:00|81.79|78.67|81.81|78.69|81.98|78.86|81.32|78.2|0
1650884100000|2022-04-25 10:55:00|81.82|78.7|81.18|78.06|81.94|78.82|81.16|78.04|0
1650884400000|2022-04-25 11:00:00|81.16|78.04|81|77.88|81.24|78.12|80.77|77.65|0
1650884700000|2022-04-25 11:05:00|81.04|77.92|81.74|78.62|81.9|78.78|81|77.88|0
1650885000000|2022-04-25 11:10:00|81.7|78.58|82.24|79.12|82.24|79.12|81.5|78.38|0
1650885300000|2022-04-25 11:15:00|82.28|79.16|82.79|79.67|82.87|79.75|82.01|78.89|0
1650885600000|2022-04-25 11:20:00|82.71|79.59|79.92|76.8|82.87|79.75|79.21|76.09|0
1650885900000|2022-04-25 11:25:00|79.94|76.82|81.7|78.58|81.78|78.66|79.69|76.57|0
1650886200000|2022-04-25 11:30:00|81.74|78.62|80.22|77.1|81.74|78.62|79.76|76.64|0
1650886500000|2022-04-25 11:35:00|80.2|77.08|79.95|76.83|80.2|77.08|79.38|76.26|0
1650886800000|2022-04-25 11:40:00|79.91|76.79|80.6|77.48|80.99|77.87|79.8|76.68|0
1650887100000|2022-04-25 11:45:00|80.53|77.41|80.79|77.67|80.91|77.79|80.18|77.06|0
1650887400000|2022-04-25 11:50:00|80.83|77.71|80.44|77.32|80.83|77.71|80.08|76.96|0
1650887700000|2022-04-25 11:55:00|80.48|77.36|80.52|77.4|81.06|77.94|80.35|77.23|0
1650888000000|2022-04-25 12:00:00|80.44|77.32|81.02|77.9|81.33|78.21|80.4|77.28|0
1650888300000|2022-04-25 12:05:00|81.06|77.94|80.78|77.66|81.21|78.09|80.21|77.09|0
1650888600000|2022-04-25 12:10:00|80.63|77.51|81.09|77.97|81.17|78.05|80.17|77.05|0
1650888900000|2022-04-25 12:15:00|81.13|78.01|80.32|77.2|81.36|78.24|80.2|77.08|0
1650889200000|2022-04-25 12:20:00|80.28|77.16|79.78|76.66|80.47|77.35|79.74|76.62|0
1650889500000|2022-04-25 12:25:00|79.74|76.62|79.83|76.71|80.29|77.17|79.55|76.43|0
1650889800000|2022-04-25 12:30:00|79.7|76.58|80.46|77.34|80.5|77.38|79.28|76.16|0
1650890100000|2022-04-25 12:35:00|80.5|77.38|80.17|77.05|80.54|77.42|80.08|76.96|0
1650890400000|2022-04-25 12:40:00|80.15|77.03|79.23|76.11|80.15|77.03|79.08|75.96|0
1650890700000|2022-04-25 12:45:00|79.1|75.98|78.55|75.43|79.38|76.26|78.47|75.35|0
1650891000000|2022-04-25 12:50:00|78.43|75.31|78.81|75.69|78.85|75.73|78.43|75.31|0
1650891300000|2022-04-25 12:55:00|78.77|75.65|75.82|72.7|78.77|75.65|75.75|72.63|0
1650891600000|2022-04-25 13:00:00|75.89|72.77|77.54|74.42|77.54|74.42|74.95|71.83|0
1650891900000|2022-04-25 13:05:00|77.5|74.38|77.35|74.23|77.84|74.72|77.35|74.23|0
1650892200000|2022-04-25 13:10:00|77.31|74.19|76.79|73.67|77.54|74.42|76.79|73.67|0
1650892500000|2022-04-25 13:15:00|76.75|73.63|76.94|73.82|77.16|74.04|76.46|73.34|0
1650892800000|2022-04-25 13:20:00|76.9|73.78|77.53|74.41|77.53|74.41|76.56|73.44|0
1650893100000|2022-04-25 13:25:00|77.57|74.45|78.06|74.94|78.09|74.97|77.23|74.11|0
1650893400000|2022-04-25 13:30:00|77.92|74.8|81.5|78.38|81.97|78.85|77.92|74.8|0
1650893700000|2022-04-25 13:35:00|81.27|78.15|80.01|76.89|81.27|78.15|78.29|75.17|0
1650894000000|2022-04-25 13:40:00|80.24|77.12|81.79|78.67|81.79|78.67|79.52|76.4|0
1650894300000|2022-04-25 13:45:00|81.76|78.64|81.7|78.58|82.44|79.32|80.98|77.86|0
1650894600000|2022-04-25 13:50:00|80.63|77.51|82.4|79.28|82.4|79.28|79.61|76.49|0
1650894900000|2022-04-25 13:55:00|82.32|79.2|83.87|80.75|83.87|80.75|80.91|77.79|0
1650895200000|2022-04-25 14:00:00|83.91|80.79|83.82|80.7|84.11|80.99|82.99|79.87|0
1650895500000|2022-04-25 14:05:00|83.86|80.74|82.56|79.44|84.35|81.23|81.55|78.43|0
1650895800000|2022-04-25 14:10:00|82.4|79.28|82.93|79.81|83.43|80.31|81.57|78.45|0
1650896100000|2022-04-25 14:15:00|82.75|79.63|81.96|78.84|83.35|80.23|81.96|78.84|0
1650896400000|2022-04-25 14:20:00|82.04|78.92|80.71|77.59|83.71|80.59|80.61|77.49|0
1650896700000|2022-04-25 14:25:00|80.44|77.32|79.88|76.76|80.44|77.32|79.55|76.43|0
1650897000000|2022-04-25 14:30:00|80.09|76.97|77.99|74.87|81.34|78.22|77.96|74.84|0
1650897300000|2022-04-25 14:35:00|78.07|74.95|79.58|76.46|79.66|76.54|77.58|74.46|0
1650897600000|2022-04-25 14:40:00|79.6|76.48|80.62|77.5|81.28|78.16|79.6|76.48|0
1650897900000|2022-04-25 14:45:00|80.81|77.69|79.5|76.38|80.93|77.81|79.35|76.23|0
1650898200000|2022-04-25 14:50:00|79.08|75.96|81.96|78.84|82.22|79.1|79.08|75.96|0
1650898500000|2022-04-25 14:55:00|81.86|78.74|84.2|81.08|84.36|81.24|81.71|78.59|0
1650898800000|2022-04-25 15:00:00|84.32|81.2|83.56|80.44|84.56|81.44|83.32|80.2|0
1650899100000|2022-04-25 15:05:00|83.76|80.64|84.32|81.2|84.52|81.4|83.52|80.4|0
1650899400000|2022-04-25 15:10:00|84.4|81.28|83.79|80.67|84.96|81.84|82.4|79.28|0
1650899700000|2022-04-25 15:15:00|83.95|80.83|84.11|80.99|85.4|82.28|83.87|80.75|0
1650900000000|2022-04-25 15:20:00|84.19|81.07|83.31|80.19|84.31|81.19|82.92|79.8|0
1650900300000|2022-04-25 15:25:00|83.15|80.03|84.23|81.11|84.47|81.35|81.93|78.81|0
1650900600000|2022-04-25 15:30:00|84.11|80.99|84.47|81.35|85.6|82.48|83.95|80.83|0
1650900900000|2022-04-25 15:35:00|84.34|81.22|84.66|81.54|85.19|82.07|82.75|79.63|0
1650901200000|2022-04-25 15:40:00|84.7|81.58|85.51|82.39|85.63|82.51|84.46|81.34|0
1650901500000|2022-04-25 15:45:00|85.82|82.7|87.19|84.07|87.19|84.07|85.82|82.7|0
1650901800000|2022-04-25 15:50:00|87.04|83.92|86.02|82.9|87.31|84.19|84.56|81.44|0
1650902100000|2022-04-25 15:55:00|86.19|83.07|85|81.88|86.27|83.15|84.88|81.76|0
1650902400000|2022-04-25 16:00:00|85.12|82|85.2|82.08|85.98|82.86|85.04|81.92|0
1650902700000|2022-04-25 16:05:00|85.08|81.96|82.87|79.75|85.08|81.96|82.18|79.06|0
1650903000000|2022-04-25 16:10:00|82.89|79.77|82.73|79.61|85.1|81.98|81.89|78.77|0
1650903300000|2022-04-25 16:15:00|82.76|79.64|83.36|80.24|83.64|80.52|81.82|78.7|0
1650903600000|2022-04-25 16:20:00|83.16|80.04|81.23|78.11|83.16|80.04|81.23|78.11|0
1650903900000|2022-04-25 16:25:00|80.96|77.84|81.97|78.85|82.13|79.01|80.49|77.37|0
1650904200000|2022-04-25 16:30:00|81.93|78.81|81.11|77.99|82.4|79.28|80.61|77.49|0
1650904500000|2022-04-25 16:35:00|81.15|78.03|81.09|77.97|81.7|78.58|80.02|76.9|0
1650904800000|2022-04-25 16:40:00|81.22|78.1|82.08|78.96|82.1|78.98|81.13|78.01|0
1650905100000|2022-04-25 16:45:00|82.06|78.94|80.08|76.96|82.22|79.1|79.89|76.77|0
1650905400000|2022-04-25 16:50:00|80.04|76.92|81.62|78.5|81.62|78.5|79.73|76.61|0
1650905700000|2022-04-25 16:55:00|81.66|78.54|81.62|78.5|82.21|79.09|81.39|78.27|0
1650906000000|2022-04-25 17:00:00|81.54|78.42|83.04|79.92|83.24|80.12|81.04|77.92|0
1650906300000|2022-04-25 17:05:00|83|79.88|81.03|77.91|83.15|80.03|81.03|77.91|0
1650906600000|2022-04-25 17:10:00|80.8|77.68|80.07|76.95|80.99|77.87|79.68|76.56|0
1650906900000|2022-04-25 17:15:00|79.84|76.72|79.95|76.83|80.3|77.18|78.96|75.84|0
1650907200000|2022-04-25 17:20:00|79.87|76.75|79.83|76.71|80.45|77.33|79.68|76.56|0
1650907500000|2022-04-25 17:25:00|79.6|76.48|80.06|76.94|81.1|77.98|79.34|76.22|0
1650907800000|2022-04-25 17:30:00|80.02|76.9|80.79|77.67|81.18|78.06|79.07|75.95|0
1650908100000|2022-04-25 17:35:00|80.9|77.78|81.25|78.13|81.68|78.56|80.75|77.63|0
1650908400000|2022-04-25 17:40:00|81.29|78.17|80.4|77.28|81.29|78.17|79.84|76.72|0
1650908700000|2022-04-25 17:45:00|80.28|77.16|80.2|77.08|81.01|77.89|80.09|76.97|0
1650909000000|2022-04-25 17:50:00|80.28|77.16|80.39|77.27|81.71|78.59|79.89|76.77|0
1650909300000|2022-04-25 17:55:00|80.47|77.35|80.93|77.81|81.48|78.36|80.39|77.27|0
1650909600000|2022-04-25 18:00:00|80.78|77.66|81.82|78.7|82.02|78.9|80.58|77.46|0
1650909900000|2022-04-25 18:05:00|81.94|78.82|79.62|76.5|81.94|78.82|79.39|76.27|0
1650910200000|2022-04-25 18:10:00|79.54|76.42|79.46|76.34|80.58|77.46|79.08|75.96|0
1650910500000|2022-04-25 18:15:00|79.54|76.42|78.47|75.35|79.54|76.42|78.1|74.98|0
1650910800000|2022-04-25 18:20:00|78.4|75.28|76.26|73.14|79.08|75.96|76.11|72.99|0
1650911100000|2022-04-25 18:25:00|76.37|73.25|75.3|72.18|76.62|73.5|75.26|72.14|0
1650911400000|2022-04-25 18:30:00|75.23|72.11|75.19|72.07|75.59|72.47|74.9|71.78|0
1650911700000|2022-04-25 18:35:00|75|71.88|75.99|72.87|75.99|72.87|74.97|71.85|0
1650912000000|2022-04-25 18:40:00|76.03|72.91|76.1|72.98|76.32|73.2|75.51|72.39|0
1650912300000|2022-04-25 18:45:00|76.17|73.05|74.27|71.15|76.39|73.27|74.24|71.12|0
1650912600000|2022-04-25 18:50:00|74.38|71.26|73.62|70.5|74.53|71.41|73.55|70.43|0
1650912900000|2022-04-25 18:55:00|73.55|70.43|74.67|71.55|74.67|71.55|72.7|69.58|0
1650913200000|2022-04-25 19:00:00|74.63|71.51|76.32|73.2|76.67|73.55|74.34|71.22|0
1650913500000|2022-04-25 19:05:00|76.19|73.07|76.3|73.18|77.06|73.94|76.02|72.9|0
1650913800000|2022-04-25 19:10:00|76.39|73.27|75.46|72.34|76.43|73.31|75.46|72.34|0
1650914100000|2022-04-25 19:15:00|75.28|72.16|73.97|70.85|75.43|72.31|73.9|70.78|0
1650914400000|2022-04-25 19:20:00|73.86|70.74|72.18|69.06|73.86|70.74|72.07|68.95|0
1650914700000|2022-04-25 19:25:00|72|68.88|71.61|68.49|73.42|70.3|71.61|68.49|0
1650915000000|2022-04-25 19:30:00|71.75|68.63|71.54|68.42|72.24|69.12|71.33|68.21|0
1650915300000|2022-04-25 19:35:00|71.75|68.63|70.32|67.2|71.75|68.63|69.55|66.43|0
1650915600000|2022-04-25 19:40:00|70.28|67.16|69.97|66.85|71.61|68.49|69.76|66.64|0
1650915900000|2022-04-25 19:45:00|70|66.88|70.52|67.4|71.11|67.99|69.62|66.5|0
1650916200000|2022-04-25 19:50:00|70.49|67.37|69.52|66.4|71.43|68.31|69.42|66.3|0
1650916500000|2022-04-25 19:55:00|69.59|66.47|69.48|66.36|70.38|67.26|69.41|66.29|0
1650916800000|2022-04-25 20:00:00|69.58|66.46|69.82|66.7|70|66.88|69.11|65.99|0
1650917100000|2022-04-25 20:05:00|69.89|66.77|70.09|66.97|70.21|67.09|69.82|66.7|0
1650917400000|2022-04-25 20:10:00|70.12|67|70.4|67.28|70.43|67.31|69.99|66.87|0
1650917700000|2022-04-25 20:15:00|70.73|67.09|70.43|66.79|70.73|67.09|70.31|66.67|0
1650918000000|2022-04-25 20:20:00|70.41|66.77|70.38|66.74|70.52|66.88|70.28|66.64|0
1650918300000|2022-04-25 20:25:00|70.31|66.67|70.24|66.6|70.38|66.74|70.17|66.53|0
1650918600000|2022-04-25 20:30:00|70.2|66.56|70.41|66.77|70.51|66.87|70.2|66.56|0
1650918900000|2022-04-25 20:35:00|70.44|66.8|70.16|66.52|70.47|66.83|70.16|66.52|0
1650919200000|2022-04-25 20:40:00|70.18|66.54|70.23|66.59|70.3|66.66|70.06|66.42|0
1650919500000|2022-04-25 20:45:00|70.21|66.57|70.13|66.49|70.23|66.59|70.06|66.42|0
1650919800000|2022-04-25 20:50:00|70.14|66.5|70.02|66.38|70.19|66.55|70.02|66.38|0
1650920100000|2022-04-25 20:55:00|70.05|66.41|70.1|66.46|70.16|66.52|70.02|66.38|0
1650920400000|2022-04-25 21:00:00|70.09|66.45|70.16|66.52|70.16|66.52|70.09|66.45|0
1650920700000|2022-04-25 21:05:00|70.19|66.55|70.28|66.64|70.28|66.64|70.16|66.52|0
1650921000000|2022-04-25 21:10:00|70.27|66.63|70.32|66.68|70.33|66.69|70.27|66.63|0
1650921300000|2022-04-25 21:15:00|70.31|66.67|70.32|66.68|70.33|66.69|70.3|66.66|0
1650921600000|2022-04-25 21:20:00|70.31|66.67|70.23|66.59|70.34|66.7|70.23|66.59|0
1650921900000|2022-04-25 21:25:00|70.22|66.58|70.2|66.56|70.22|66.58|70.2|66.56|0
1650922200000|2022-04-25 21:30:00|70.21|66.57|70.28|66.64|70.3|66.66|70.2|66.56|0
1650922500000|2022-04-25 21:35:00|70.24|66.6|70.24|66.6|70.24|66.6|70.22|66.58|0
1650922800000|2022-04-25 21:40:00|70.27|66.63|70.24|66.6|70.27|66.63|70.22|66.58|0
1650923100000|2022-04-25 21:45:00|70.23|66.59|70.24|66.6|70.24|66.6|70.21|66.57|0
1650923400000|2022-04-25 21:50:00|70.23|66.59|70.23|66.59|70.23|66.59|70.23|66.59|0
1650923700000|2022-04-25 21:55:00|70.22|66.58|70.25|66.61|70.27|66.63|70.22|66.58|0
1650924000000|2022-04-25 22:00:00|70.11|66.47|70.81|67.17|70.81|67.17|70.11|66.47|0
1650924300000|2022-04-25 22:05:00|70.85|67.21|70.78|67.14|70.87|67.23|70.67|67.03|0
1650924600000|2022-04-25 22:10:00|70.76|67.12|70.77|67.13|70.81|67.17|70.57|66.93|0
1650924900000|2022-04-25 22:15:00|70.7|67.06|70.84|67.2|70.88|67.24|70.7|67.06|0
1650925200000|2022-04-25 22:20:00|70.81|67.17|70.79|67.15|70.87|67.23|70.73|67.09|0
1650925500000|2022-04-25 22:25:00|70.8|67.16|70.65|67.01|70.82|67.18|70.59|66.95|0
1650925800000|2022-04-25 22:30:00|70.66|67.02|70.56|66.92|70.84|67.2|70.56|66.92|0
1650926100000|2022-04-25 22:35:00|70.57|66.93|70.61|66.97|70.76|67.12|70.57|66.93|0
1650926400000|2022-04-25 22:40:00|70.59|66.95|70.76|67.12|70.83|67.19|70.59|66.95|0
1650926700000|2022-04-25 22:45:00|70.78|67.14|70.69|67.05|70.83|67.19|70.67|67.03|0
1650927000000|2022-04-25 22:50:00|70.65|67.01|70.34|66.7|70.65|67.01|70.27|66.63|0
1650927300000|2022-04-25 22:55:00|70.38|66.74|70.34|66.7|70.48|66.84|70.29|66.65|0
1650927600000|2022-04-25 23:00:00|70.32|66.68|70.3|66.66|70.37|66.73|70.2|66.56|0
1650927900000|2022-04-25 23:05:00|70.34|66.7|70.26|66.62|70.37|66.73|70.2|66.56|0
1650928200000|2022-04-25 23:10:00|70.3|66.66|70.13|66.49|70.3|66.66|70.09|66.45|0
1650928500000|2022-04-25 23:15:00|70.11|66.47|70.12|66.48|70.12|66.48|70.02|66.38|0
1650928800000|2022-04-25 23:20:00|70.09|66.45|70.12|66.48|70.21|66.57|70.09|66.45|0
1650929100000|2022-04-25 23:25:00|70.15|66.51|70.22|66.58|70.22|66.58|70.05|66.41|0
1650929400000|2022-04-25 23:30:00|70.19|66.55|70.36|66.72|70.39|66.75|70.19|66.55|0
1650929700000|2022-04-25 23:35:00|70.37|66.73|70.39|66.75|70.39|66.75|70.35|66.71|0
1650930000000|2022-04-25 23:40:00|70.41|66.77|70.39|66.75|70.42|66.78|70.35|66.71|0
1650930300000|2022-04-25 23:45:00|70.42|66.78|70.38|66.74|70.56|66.92|70.38|66.74|0
1650930600000|2022-04-25 23:50:00|70.42|66.78|70.55|66.91|70.59|66.95|70.35|66.71|0
1650930900000|2022-04-25 23:55:00|70.59|66.95|70.52|66.88|70.66|67.02|70.45|66.81|0
1650931200000|2022-04-26 00:00:00|70.55|66.91|70.72|67.08|70.76|67.12|70.45|66.81|0
1650931500000|2022-04-26 00:05:00|70.69|67.05|70.74|67.1|70.79|67.15|70.44|66.8|0
1650931800000|2022-04-26 00:10:00|70.75|67.11|70.8|67.16|70.87|67.23|70.55|66.91|0
1650932100000|2022-04-26 00:15:00|70.82|67.18|70.75|67.11|70.89|67.25|70.61|66.97|0
1650932400000|2022-04-26 00:20:00|70.78|67.14|70.68|67.04|70.78|67.14|70.54|66.9|0
1650932700000|2022-04-26 00:25:00|70.7|67.06|70.54|66.9|70.7|67.06|70.43|66.79|0
1650933000000|2022-04-26 00:30:00|70.5|66.86|70.64|67|70.74|67.1|70.5|66.86|0
1650933300000|2022-04-26 00:35:00|70.62|66.98|70.57|66.93|70.62|66.98|70.46|66.82|0
1650933600000|2022-04-26 00:40:00|70.53|66.89|70.39|66.75|70.67|67.03|70.39|66.75|0
1650933900000|2022-04-26 00:45:00|70.43|66.79|70.37|66.73|70.46|66.82|70.32|66.68|0
1650934200000|2022-04-26 00:50:00|70.39|66.75|70.32|66.68|70.49|66.85|70.32|66.68|0
1650934500000|2022-04-26 00:55:00|70.28|66.64|70.08|66.44|70.35|66.71|70.01|66.37|0
1650934800000|2022-04-26 01:00:00|70.06|66.42|69.9|66.26|70.07|66.43|69.9|66.26|0
1650935100000|2022-04-26 01:05:00|69.94|66.3|69.9|66.26|70|66.36|69.9|66.26|0
1650935400000|2022-04-26 01:10:00|69.93|66.29|69.9|66.26|69.97|66.33|69.9|66.26|0
1650935700000|2022-04-26 01:15:00|69.93|66.29|70.07|66.43|70.07|66.43|69.9|66.26|0
1650936000000|2022-04-26 01:20:00|70.1|66.46|70.2|66.56|70.27|66.63|70.07|66.43|0
1650936300000|2022-04-26 01:25:00|70.24|66.6|70.1|66.46|70.24|66.6|69.96|66.32|0
1650936600000|2022-04-26 01:30:00|70.03|66.39|69.99|66.35|70.16|66.52|69.99|66.35|0
1650936900000|2022-04-26 01:35:00|70.02|66.38|69.92|66.28|70.06|66.42|69.89|66.25|0
1650937200000|2022-04-26 01:40:00|69.9|66.26|69.88|66.24|69.92|66.28|69.61|65.97|0
1650937500000|2022-04-26 01:45:00|69.92|66.28|70.24|66.6|70.46|66.82|69.92|66.28|0
1650937800000|2022-04-26 01:50:00|70.26|66.62|70.2|66.56|70.4|66.76|70.19|66.55|0
1650938100000|2022-04-26 01:55:00|70.22|66.58|70.22|66.58|70.43|66.79|70.18|66.54|0
1650938400000|2022-04-26 02:00:00|70.18|66.54|69.73|66.93|70.32|66.96|69.73|66.44|0
1650938700000|2022-04-26 02:05:00|69.69|66.89|69.61|66.81|69.71|66.91|69.35|66.55|0
1650939000000|2022-04-26 02:10:00|69.62|66.82|69.76|66.96|69.81|67.01|69.62|66.82|0
1650939300000|2022-04-26 02:15:00|69.72|66.92|69.62|66.82|69.93|67.13|69.62|66.82|0
1650939600000|2022-04-26 02:20:00|69.65|66.85|69.27|66.47|69.72|66.92|69.24|66.44|0
1650939900000|2022-04-26 02:25:00|69.24|66.44|69.2|66.4|69.31|66.51|69.14|66.34|0
1650940200000|2022-04-26 02:30:00|69.17|66.37|69.27|66.47|69.27|66.47|69.13|66.33|0
1650940500000|2022-04-26 02:35:00|69.23|66.43|69.23|66.43|69.27|66.47|69.13|66.33|0
1650940800000|2022-04-26 02:40:00|69.2|66.4|68.82|66.02|69.2|66.4|68.79|65.99|0
1650941100000|2022-04-26 02:45:00|68.86|66.06|68.79|65.99|68.92|66.12|68.79|65.99|0
1650941400000|2022-04-26 02:50:00|68.85|66.05|68.78|65.98|68.85|66.05|68.78|65.98|0
1650941700000|2022-04-26 02:55:00|68.82|66.02|68.81|66.01|68.85|66.05|68.78|65.98|0
1650942000000|2022-04-26 03:00:00|68.85|66.05|68.64|65.84|68.85|66.05|68.64|65.84|0
1650942300000|2022-04-26 03:05:00|68.68|65.88|68.64|65.84|68.74|65.94|68.64|65.84|0
1650942600000|2022-04-26 03:10:00|68.67|65.87|68.64|65.84|68.71|65.91|68.64|65.84|0
1650942900000|2022-04-26 03:15:00|68.4|65.6|68.67|65.87|68.79|65.99|68.4|65.6|0
1650943200000|2022-04-26 03:20:00|68.7|65.9|68.53|65.73|68.77|65.97|68.43|65.63|0
1650943500000|2022-04-26 03:25:00|68.57|65.77|68.39|65.59|68.57|65.77|68.36|65.56|0
1650943800000|2022-04-26 03:30:00|68.43|65.63|68.46|65.66|68.53|65.73|68.29|65.49|0
1650944100000|2022-04-26 03:35:00|68.43|65.63|68.49|65.69|68.53|65.73|68.26|65.46|0
1650944400000|2022-04-26 03:40:00|68.52|65.72|68.62|65.82|68.63|65.83|68.52|65.72|0
1650944700000|2022-04-26 03:45:00|68.59|65.79|68.55|65.75|68.64|65.84|68.52|65.72|0
1650945000000|2022-04-26 03:50:00|68.52|65.72|68.55|65.75|68.6|65.8|68.49|65.69|0
1650945300000|2022-04-26 03:55:00|68.59|65.79|68.41|65.61|68.59|65.79|68.41|65.61|0
1650945600000|2022-04-26 04:00:00|68.38|65.58|68.34|65.54|68.45|65.65|68.31|65.51|0
1650945900000|2022-04-26 04:05:00|68.36|65.56|68.61|65.81|68.61|65.81|68.34|65.54|0
1650946200000|2022-04-26 04:10:00|68.68|65.88|68.54|65.74|68.71|65.91|68.54|65.74|0
1650946500000|2022-04-26 04:15:00|68.58|65.78|68.61|65.81|68.61|65.81|68.51|65.71|0
1650946800000|2022-04-26 04:20:00|68.57|65.77|68.64|65.84|68.71|65.91|68.57|65.77|0
1650947100000|2022-04-26 04:25:00|68.67|65.87|68.67|65.87|68.67|65.87|68.64|65.84|0
1650947400000|2022-04-26 04:30:00|68.64|65.84|68.57|65.77|68.64|65.84|68.57|65.77|0
1650947700000|2022-04-26 04:35:00|68.6|65.8|68.6|65.8|68.63|65.83|68.6|65.8|0
1650948000000|2022-04-26 04:40:00|68.56|65.76|68.49|65.69|68.56|65.76|68.49|65.69|0
1650948300000|2022-04-26 04:45:00|68.53|65.73|68.49|65.69|68.54|65.74|68.49|65.69|0
1650948600000|2022-04-26 04:50:00|68.52|65.72|68.46|65.66|68.52|65.72|68.46|65.66|0
1650948900000|2022-04-26 04:55:00|68.45|65.65|68.45|65.65|68.49|65.69|68.45|65.65|0
1650949200000|2022-04-26 05:00:00|68.49|65.69|68.45|65.65|68.59|65.79|68.35|65.55|0
1650949500000|2022-04-26 05:05:00|68.48|65.68|69.13|66.33|69.13|66.33|68.47|65.67|0
1650949800000|2022-04-26 05:10:00|69.09|66.29|69.04|66.24|69.09|66.29|68.75|65.95|0
1650950100000|2022-04-26 05:15:00|69.09|66.29|69.29|66.49|69.36|66.56|69.02|66.22|0
1650950400000|2022-04-26 05:20:00|69.26|66.46|69.19|66.39|69.33|66.53|69.05|66.25|0
1650950700000|2022-04-26 05:25:00|69.15|66.35|69.15|66.35|69.22|66.42|69.02|66.22|0
1650951000000|2022-04-26 05:30:00|69.12|66.32|69.01|66.21|69.17|66.37|68.84|66.04|0
1650951300000|2022-04-26 05:35:00|68.98|66.18|69.01|66.21|69.08|66.28|68.94|66.14|0
1650951600000|2022-04-26 05:40:00|68.94|66.14|68.8|66|68.98|66.18|68.77|65.97|0
1650951900000|2022-04-26 05:45:00|68.77|65.97|68.67|65.87|68.8|66|68.65|65.85|0
1650952200000|2022-04-26 05:50:00|68.7|65.9|68.33|65.53|68.7|65.9|68.33|65.53|0
1650952500000|2022-04-26 05:55:00|68.36|65.56|68.78|65.98|68.78|65.98|68.36|65.56|0
1650952800000|2022-04-26 06:00:00|68.87|66.07|69.17|66.37|69.41|66.61|68.56|65.76|0
1650953100000|2022-04-26 06:05:00|69.2|66.4|69.58|66.78|69.78|66.98|69.2|66.4|0
1650953400000|2022-04-26 06:10:00|69.54|66.74|69.75|66.95|69.88|67.08|69.3|66.5|0
1650953700000|2022-04-26 06:15:00|69.78|66.98|69.98|67.18|70.35|67.55|69.78|66.98|0
1650954000000|2022-04-26 06:20:00|70.02|67.22|70.15|67.35|70.23|67.43|70.02|67.22|0
1650954300000|2022-04-26 06:25:00|70.12|67.32|69.66|66.86|70.48|67.68|69.66|66.86|0
1650954600000|2022-04-26 06:30:00|69.7|66.9|70.41|67.61|70.41|67.61|69.63|66.83|0
1650954900000|2022-04-26 06:35:00|70.38|67.58|70.27|67.47|70.51|67.71|70.13|67.33|0
1650955200000|2022-04-26 06:40:00|70.2|67.4|70.44|67.64|70.48|67.68|69.96|67.16|0
1650955500000|2022-04-26 06:45:00|70.48|67.68|70.2|67.4|70.89|68.09|70.13|67.33|0
1650955800000|2022-04-26 06:50:00|70.11|67.31|69.99|67.19|70.33|67.53|69.95|67.15|0
1650956100000|2022-04-26 06:55:00|70|67.2|69.92|67.12|70.3|67.5|69.92|67.12|0
1650956400000|2022-04-26 07:00:00|69.95|67.15|70.36|67.56|70.85|68.05|69.95|67.15|0
1650956700000|2022-04-26 07:05:00|70.16|67.76|71.24|68.84|71.26|68.86|70.08|67.68|0
1650957000000|2022-04-26 07:10:00|71.27|68.87|71.69|69.29|71.77|69.37|70.99|68.59|0
1650957300000|2022-04-26 07:15:00|71.87|69.47|72.24|69.84|72.29|69.89|71.69|69.29|0
1650957600000|2022-04-26 07:20:00|72.26|69.86|72.13|69.73|72.51|70.11|72.06|69.66|0
1650957900000|2022-04-26 07:25:00|72.17|69.77|72.81|70.41|73|70.6|71.76|69.36|0
1650958200000|2022-04-26 07:30:00|72.86|70.46|71.43|69.03|73.04|70.64|70.01|67.61|0
1650958500000|2022-04-26 07:35:00|71.4|69|72.58|70.18|72.9|70.5|71.4|69|0
1650958800000|2022-04-26 07:40:00|72.54|70.14|72.86|70.46|72.9|70.5|72.22|69.82|0
1650959100000|2022-04-26 07:45:00|72.83|70.43|72.43|70.03|73.08|70.68|72.26|69.86|0
1650959400000|2022-04-26 07:50:00|72.4|70|72.22|69.82|72.4|70|71.93|69.53|0
1650959700000|2022-04-26 07:55:00|72.15|69.75|72.59|70.19|72.75|70.35|71.95|69.55|0
1650960000000|2022-04-26 08:00:00|72.68|70.28|72.6|70.2|72.82|70.42|72.04|69.64|0
1650960300000|2022-04-26 08:05:00|72.62|70.22|72.35|69.95|72.71|70.31|72.14|69.74|0
1650960600000|2022-04-26 08:10:00|72.28|69.88|71.75|69.35|72.39|69.99|71.68|69.28|0
1650960900000|2022-04-26 08:15:00|71.73|69.33|71.43|69.03|71.73|69.33|71.22|68.82|0
1650961200000|2022-04-26 08:20:00|71.46|69.06|70.87|68.47|71.46|69.06|70.83|68.43|0
1650961500000|2022-04-26 08:25:00|70.85|68.45|70.99|68.59|71.18|68.78|70.76|68.36|0
1650961800000|2022-04-26 08:30:00|70.93|68.53|71.44|69.04|71.91|69.51|70.9|68.5|0
1650962100000|2022-04-26 08:35:00|71.45|69.05|71.8|69.4|71.91|69.51|71.45|69.05|0
1650962400000|2022-04-26 08:40:00|71.77|69.37|71.62|69.22|71.8|69.4|71.41|69.01|0
1650962700000|2022-04-26 08:45:00|71.64|69.24|71.71|69.31|71.73|69.33|71.41|69.01|0
1650963000000|2022-04-26 08:50:00|71.69|69.29|71.6|69.2|71.82|69.42|71.27|68.87|0
1650963300000|2022-04-26 08:55:00|71.55|69.15|70.76|68.36|71.65|69.25|70.76|68.36|0
1650963600000|2022-04-26 09:00:00|70.67|68.27|71.05|68.65|71.05|68.65|70.67|68.27|0
1650963900000|2022-04-26 09:05:00|71.09|68.69|70.77|68.37|71.28|68.88|70.53|68.13|0
1650964200000|2022-04-26 09:10:00|70.74|68.34|70.89|68.49|71.01|68.61|70.56|68.16|0
1650964500000|2022-04-26 09:15:00|70.87|68.47|70.84|68.44|71.15|68.75|70.8|68.4|0
1650964800000|2022-04-26 09:20:00|70.86|68.46|71.43|69.03|71.46|69.06|70.86|68.46|0
1650965100000|2022-04-26 09:25:00|71.39|68.99|71.37|68.97|71.6|69.2|71.22|68.82|0
1650965400000|2022-04-26 09:30:00|71.36|68.96|71.07|68.67|71.46|69.06|70.87|68.47|0
1650965700000|2022-04-26 09:35:00|71.11|68.71|71.04|68.64|71.14|68.74|70.76|68.36|0
1650966000000|2022-04-26 09:40:00|71.05|68.65|71.14|68.74|71.42|69.02|71.04|68.64|0
1650966300000|2022-04-26 09:45:00|71.1|68.7|71.77|69.37|71.77|69.37|71.07|68.67|0
1650966600000|2022-04-26 09:50:00|71.75|69.35|71.22|68.82|71.84|69.44|71.12|68.72|0
1650966900000|2022-04-26 09:55:00|71.24|68.84|70.9|68.5|71.36|68.96|70.8|68.4|0
1650967200000|2022-04-26 10:00:00|70.94|68.54|70.54|68.14|70.99|68.59|70.45|68.05|0
1650967500000|2022-04-26 10:05:00|70.5|68.1|70.9|68.5|70.9|68.5|70.5|68.1|0
1650967800000|2022-04-26 10:10:00|70.88|68.48|71.12|68.72|71.28|68.88|70.83|68.43|0
1650968100000|2022-04-26 10:15:00|71.14|68.74|71.44|69.04|71.63|69.23|71.14|68.74|0
1650968400000|2022-04-26 10:20:00|71.38|68.98|71.45|69.05|71.59|69.19|71.24|68.84|0
1650968700000|2022-04-26 10:25:00|71.44|69.04|71.56|69.16|71.8|69.4|71.38|68.98|0
1650969000000|2022-04-26 10:30:00|71.59|69.19|71.45|69.05|71.63|69.23|71.06|68.66|0
1650969300000|2022-04-26 10:35:00|71.43|69.03|71.22|68.82|71.55|69.15|71.08|68.68|0
1650969600000|2022-04-26 10:40:00|71.2|68.8|71.51|69.11|71.59|69.19|70.95|68.55|0
1650969900000|2022-04-26 10:45:00|71.48|69.08|71.33|68.93|71.48|69.08|71.2|68.8|0
1650970200000|2022-04-26 10:50:00|71.35|68.95|71.51|69.11|71.51|69.11|71.26|68.86|0
1650970500000|2022-04-26 10:55:00|71.54|69.14|71.82|69.42|71.84|69.44|71.26|68.86|0
1650970800000|2022-04-26 11:00:00|71.79|69.39|72.21|69.81|72.35|69.95|71.79|69.39|0
1650971100000|2022-04-26 11:05:00|72.25|69.85|72.21|69.81|72.49|70.09|72.21|69.81|0
1650971400000|2022-04-26 11:10:00|72.23|69.83|72.06|69.66|72.4|70|71.85|69.45|0
1650971700000|2022-04-26 11:15:00|72.1|69.7|72.03|69.63|72.2|69.8|71.9|69.5|0
1650972000000|2022-04-26 11:20:00|72.01|69.61|71.56|69.16|72.04|69.64|71.53|69.13|0
1650972300000|2022-04-26 11:25:00|71.53|69.13|71.53|69.13|71.74|69.34|71.46|69.06|0
1650972600000|2022-04-26 11:30:00|71.56|69.16|71.98|69.58|71.98|69.58|71.53|69.13|0
1650972900000|2022-04-26 11:35:00|72|69.6|72.26|69.86|72.55|70.15|71.9|69.5|0
1650973200000|2022-04-26 11:40:00|72.28|69.88|72.3|69.9|72.41|70.01|72.16|69.76|0
1650973500000|2022-04-26 11:45:00|72.26|69.86|71.76|69.36|72.33|69.93|71.76|69.36|0
1650973800000|2022-04-26 11:50:00|71.69|69.29|71.74|69.34|71.74|69.34|71.48|69.08|0
1650974100000|2022-04-26 11:55:00|71.76|69.36|71.48|69.08|71.83|69.43|71.44|69.04|0
1650974400000|2022-04-26 12:00:00|71.44|69.04|71.76|69.36|71.76|69.36|71.33|68.93|0
1650974700000|2022-04-26 12:05:00|71.79|69.39|71.65|69.25|71.83|69.43|71.54|69.14|0
1650975000000|2022-04-26 12:10:00|71.61|69.21|71.54|69.14|71.72|69.32|71.33|68.93|0
1650975300000|2022-04-26 12:15:00|71.5|69.1|71.82|69.42|72.02|69.62|71.4|69|0
1650975600000|2022-04-26 12:20:00|71.8|69.4|71.64|69.24|72|69.6|71.57|69.17|0
1650975900000|2022-04-26 12:25:00|71.75|69.35|71.6|69.2|71.89|69.49|71.36|68.96|0
1650976200000|2022-04-26 12:30:00|71.59|69.19|71.67|69.27|71.85|69.45|71.43|69.03|0
1650976500000|2022-04-26 12:35:00|71.65|69.25|72.52|70.12|72.95|70.55|71.65|69.25|0
1650976800000|2022-04-26 12:40:00|72.57|70.17|72.88|70.48|73.06|70.66|72.57|70.17|0
1650977100000|2022-04-26 12:45:00|72.91|70.51|72.8|70.4|73.13|70.73|72.73|70.33|0
1650977400000|2022-04-26 12:50:00|72.77|70.37|72.33|69.93|72.91|70.51|72.3|69.9|0
1650977700000|2022-04-26 12:55:00|72.37|69.97|72.76|70.36|72.83|70.43|71.86|69.46|0
1650978000000|2022-04-26 13:00:00|72.8|70.4|73.26|70.86|73.59|71.19|72.8|70.4|0
1650978300000|2022-04-26 13:05:00|73.3|70.9|73.29|70.89|73.42|71.02|73.19|70.79|0
1650978600000|2022-04-26 13:10:00|73.33|70.93|73.76|71.36|73.94|71.54|73.26|70.86|0
1650978900000|2022-04-26 13:15:00|73.8|71.4|73.67|71.27|73.87|71.47|73.58|71.18|0
1650979200000|2022-04-26 13:20:00|73.65|71.25|74.01|71.61|74.19|71.79|73.61|71.21|0
1650979500000|2022-04-26 13:25:00|74.04|71.64|73.75|71.35|74.19|71.79|73.57|71.17|0
1650979800000|2022-04-26 13:30:00|73.82|71.42|75.15|72.75|75.19|72.79|72.99|70.59|0
1650980100000|2022-04-26 13:35:00|75.26|72.86|74.97|72.57|75.3|72.9|74.31|71.91|0
1650980400000|2022-04-26 13:40:00|75.22|72.82|76.33|73.93|76.41|74.01|74.82|72.42|0
1650980700000|2022-04-26 13:45:00|76.41|74.01|76.98|74.58|76.98|74.58|74.93|72.53|0
1650981000000|2022-04-26 13:50:00|77.13|74.73|77.99|75.59|77.99|75.59|76.72|74.32|0
1650981300000|2022-04-26 13:55:00|77.88|75.48|77.63|75.23|78.18|75.78|77.5|75.1|0
1650981600000|2022-04-26 14:00:00|77.72|75.32|77.72|75.32|78.21|75.81|77.42|75.02|0
1650981900000|2022-04-26 14:05:00|77.68|75.28|76.59|74.19|77.76|75.36|76.45|74.05|0
1650982200000|2022-04-26 14:10:00|76.74|74.34|78.21|75.81|78.28|75.88|76.45|74.05|0
1650982500000|2022-04-26 14:15:00|78.32|75.92|80.53|78.13|80.92|78.52|77.82|75.42|0
1650982800000|2022-04-26 14:20:00|80.65|78.25|81.06|78.66|81.66|79.26|80.18|77.78|0
1650983100000|2022-04-26 14:25:00|81.11|78.71|80.14|77.74|81.62|79.22|80.14|77.74|0
1650983400000|2022-04-26 14:30:00|80.02|77.62|81.4|79|81.5|79.1|79.94|77.54|0
1650983700000|2022-04-26 14:35:00|81.5|79.1|81.69|79.29|82.33|79.93|80.52|78.12|0
1650984000000|2022-04-26 14:40:00|81.62|79.22|83.16|80.76|83.47|81.07|80.96|78.56|0
1650984300000|2022-04-26 14:45:00|83.31|80.91|82|79.6|83.31|80.91|82|79.6|0
1650984600000|2022-04-26 14:50:00|81.97|79.57|82.71|80.31|82.89|80.49|81.53|79.13|0
1650984900000|2022-04-26 14:55:00|82.67|80.27|82.79|80.39|83.03|80.63|82.28|79.88|0
1650985200000|2022-04-26 15:00:00|82.83|80.43|83.78|81.38|83.87|81.47|82.83|80.43|0
1650985500000|2022-04-26 15:05:00|83.86|81.46|83.46|81.06|84.19|81.79|83.46|81.06|0
1650985800000|2022-04-26 15:10:00|83.58|81.18|82.7|80.3|83.82|81.42|82.66|80.26|0
1650986100000|2022-04-26 15:15:00|82.74|80.34|84.06|81.66|84.14|81.74|82.7|80.3|0
1650986400000|2022-04-26 15:20:00|84.1|81.7|82.94|80.54|84.22|81.82|82.14|79.74|0
1650986700000|2022-04-26 15:25:00|83.05|80.65|83.17|80.77|83.33|80.93|82.54|80.14|0
1650987000000|2022-04-26 15:30:00|83.25|80.85|83.88|81.48|84.44|82.04|83.08|80.68|0
1650987300000|2022-04-26 15:35:00|83.96|81.56|85.12|82.72|86.02|83.62|83.84|81.44|0
1650987600000|2022-04-26 15:40:00|85.21|82.81|84.88|82.48|86.3|83.9|84.88|82.48|0
1650987900000|2022-04-26 15:45:00|84.92|82.52|85.99|83.59|86.22|83.82|84.78|82.38|0
1650988200000|2022-04-26 15:50:00|86.07|83.67|86.36|83.96|86.36|83.96|85.59|83.19|0
1650988500000|2022-04-26 15:55:00|86.38|83.98|87.58|85.18|87.63|85.23|86.38|83.98|0
1650988800000|2022-04-26 16:00:00|87.5|85.1|87|84.6|87.62|85.22|86.84|84.44|0
1650989100000|2022-04-26 16:05:00|86.96|84.56|85.86|83.46|87.17|84.77|85.86|83.46|0
1650989400000|2022-04-26 16:10:00|85.94|83.54|85.84|83.44|86.47|84.07|85.72|83.32|0
1650989700000|2022-04-26 16:15:00|85.78|83.38|83.96|81.56|85.82|83.42|83.92|81.52|0
1650990000000|2022-04-26 16:20:00|83.92|81.52|83.28|80.88|83.92|81.52|82.84|80.44|0
1650990300000|2022-04-26 16:25:00|83.36|80.96|82.13|79.73|83.36|80.96|81.78|79.38|0
1650990600000|2022-04-26 16:30:00|82.21|79.81|82.84|80.44|83.08|80.68|81.93|79.53|0
1650990900000|2022-04-26 16:35:00|82.82|80.42|83.79|81.39|83.91|81.51|82.54|80.14|0
1650991200000|2022-04-26 16:40:00|83.75|81.35|83.63|81.23|83.99|81.59|83.19|80.79|0
1650991500000|2022-04-26 16:45:00|83.67|81.27|84.3|81.9|84.47|82.07|83.63|81.23|0
1650991800000|2022-04-26 16:50:00|84.26|81.86|83.7|81.3|84.34|81.94|83.18|80.78|0
1650992100000|2022-04-26 16:55:00|83.82|81.42|81.8|79.4|83.94|81.54|81.8|79.4|0
1650992400000|2022-04-26 17:00:00|81.76|79.36|84.07|81.67|84.27|81.87|81.76|79.36|0
1650992700000|2022-04-26 17:05:00|83.99|81.59|83.91|81.51|84.11|81.71|83.51|81.11|0
1650993000000|2022-04-26 17:10:00|83.95|81.55|84.79|82.39|84.79|82.39|83.67|81.27|0
1650993300000|2022-04-26 17:15:00|84.83|82.43|85.48|83.08|85.52|83.12|84.47|82.07|0
1650993600000|2022-04-26 17:20:00|85.56|83.16|86.01|83.61|86.05|83.65|85.28|82.88|0
1650993900000|2022-04-26 17:25:00|85.97|83.57|86.46|84.06|86.63|84.23|84.51|82.11|0
1650994200000|2022-04-26 17:30:00|86.5|84.1|86.99|84.59|87.65|85.25|86.38|83.98|0
1650994500000|2022-04-26 17:35:00|87.15|84.75|86.61|84.21|87.61|85.21|86.45|84.05|0
1650994800000|2022-04-26 17:40:00|86.82|84.42|85.39|82.99|86.82|84.42|84.9|82.5|0
1650995100000|2022-04-26 17:45:00|85.23|82.83|85.83|83.43|86.41|84.01|85.1|82.7|0
1650995400000|2022-04-26 17:50:00|85.75|83.35|87.02|84.62|87.02|84.62|85.75|83.35|0
1650995700000|2022-04-26 17:55:00|86.94|84.54|86.77|84.37|87.1|84.7|86.24|83.84|0
1650996000000|2022-04-26 18:00:00|86.73|84.33|86.77|84.37|87.39|84.99|86.44|84.04|0
1650996300000|2022-04-26 18:05:00|86.81|84.41|87.42|85.02|87.55|85.15|86.56|84.16|0
1650996600000|2022-04-26 18:10:00|87.5|85.1|86.39|83.99|87.5|85.1|86.31|83.91|0
1650996900000|2022-04-26 18:15:00|86.35|83.95|86.47|84.07|87.17|84.77|85.5|83.1|0
1650997200000|2022-04-26 18:20:00|86.35|83.95|85.29|82.89|86.63|84.23|84.81|82.41|0
1650997500000|2022-04-26 18:25:00|85.21|82.81|85.29|82.89|86.1|83.7|85|82.6|0
1650997800000|2022-04-26 18:30:00|85.45|83.05|85.71|83.31|86.42|84.02|85.25|82.85|0
1650998100000|2022-04-26 18:35:00|85.61|83.21|85.28|82.88|85.73|83.33|84.76|82.36|0
1650998400000|2022-04-26 18:40:00|85.36|82.96|87.22|84.82|87.24|84.84|85.36|82.96|0
1650998700000|2022-04-26 18:45:00|87.24|84.84|87.03|84.63|87.53|85.13|86.62|84.22|0
1650999000000|2022-04-26 18:50:00|87.05|84.65|85.88|83.48|87.11|84.71|85.68|83.28|0
1650999300000|2022-04-26 18:55:00|85.68|83.28|84.99|82.59|85.98|83.58|84.79|82.39|0
1650999600000|2022-04-26 19:00:00|85.07|82.67|84.55|82.15|85.94|83.54|83.07|80.67|0
1650999900000|2022-04-26 19:05:00|84.67|82.27|85.64|83.24|85.89|83.49|84.51|82.11|0
1651000200000|2022-04-26 19:10:00|85.68|83.28|87.08|84.68|87.24|84.84|85.15|82.75|0
1651000500000|2022-04-26 19:15:00|87.04|84.64|89.27|86.87|89.48|87.08|85.45|83.05|0
1651000800000|2022-04-26 19:20:00|89.19|86.79|88.18|85.78|89.31|86.91|87.93|85.53|0
1651001100000|2022-04-26 19:25:00|87.97|85.57|88.93|86.53|89.18|86.78|87.97|85.57|0
1651001400000|2022-04-26 19:30:00|88.97|86.57|89.69|87.29|90.03|87.63|88.51|86.11|0
1651001700000|2022-04-26 19:35:00|89.64|87.24|88.67|86.27|90.28|87.88|88.67|86.27|0
1651002000000|2022-04-26 19:40:00|88.59|86.19|88.71|86.31|89.81|87.41|88.17|85.77|0
1651002300000|2022-04-26 19:45:00|88.63|86.23|89.64|87.24|90.15|87.75|88.12|85.72|0
1651002600000|2022-04-26 19:50:00|90.1|87.7|90.27|87.87|90.31|87.91|88.37|85.97|0
1651002900000|2022-04-26 19:55:00|90.31|87.91|92.14|89.74|92.19|89.79|89.38|86.98|0
1651003200000|2022-04-26 20:00:00|92.23|89.83|93.07|90.67|93.82|91.42|91.8|89.4|0
1651003500000|2022-04-26 20:05:00|93.2|90.8|96.57|94.17|97.05|94.65|92.99|90.59|0
1651003800000|2022-04-26 20:10:00|96.71|94.31|96.17|93.77|96.74|94.34|95.23|92.83|0
1651004100000|2022-04-26 20:15:00|96.64|93.84|95.61|92.81|96.64|93.84|95.43|92.63|0
1651004400000|2022-04-26 20:20:00|95.66|92.86|96.84|94.04|97.02|94.22|94.41|91.61|0
1651004700000|2022-04-26 20:25:00|96.79|93.99|96.74|93.94|97.42|94.62|96.74|93.94|0
1651005000000|2022-04-26 20:30:00|96.79|93.99|96.97|94.17|97.33|94.53|96.74|93.94|0
1651005300000|2022-04-26 20:35:00|96.92|94.12|97.28|94.48|97.55|94.75|96.79|93.99|0
1651005600000|2022-04-26 20:40:00|97.33|94.53|98.64|95.84|98.87|96.07|97.33|94.53|0
1651005900000|2022-04-26 20:45:00|98.62|95.82|98.55|95.75|98.78|95.98|97.87|95.07|0
1651006200000|2022-04-26 20:50:00|98.6|95.8|98.64|95.84|99.1|96.3|98.55|95.75|0
1651006500000|2022-04-26 20:55:00|98.59|95.79|98.38|95.58|98.66|95.86|98.27|95.47|0
1651006800000|2022-04-26 21:00:00|98.49|95.69|98.3|95.5|98.49|95.69|98.28|95.48|0
1651007100000|2022-04-26 21:05:00|98.29|95.49|98.04|95.24|98.29|95.49|98.04|95.24|0
1651007400000|2022-04-26 21:10:00|98.03|95.23|97.84|95.04|98.16|95.36|97.83|95.03|0
1651007700000|2022-04-26 21:15:00|97.83|95.03|97.79|94.99|98.01|95.21|97.74|94.94|0
1651008000000|2022-04-26 21:20:00|97.8|95|97.81|95.01|97.85|95.05|97.61|94.81|0
1651008300000|2022-04-26 21:25:00|97.8|95|97.33|94.53|97.84|95.04|97.28|94.48|0
1651008600000|2022-04-26 21:30:00|97.32|94.52|97.01|94.21|97.32|94.52|96.72|93.92|0
1651008900000|2022-04-26 21:35:00|96.98|94.18|97.12|94.32|97.24|94.44|96.94|94.14|0
1651009200000|2022-04-26 21:40:00|97.11|94.31|97.1|94.3|97.17|94.37|96.97|94.17|0
1651009500000|2022-04-26 21:45:00|97.11|94.31|97.12|94.32|97.12|94.32|96.9|94.1|0
1651009800000|2022-04-26 21:50:00|97.13|94.33|96.86|94.06|97.28|94.48|96.85|94.05|0
1651010100000|2022-04-26 21:55:00|96.87|94.07|96.72|93.92|96.94|94.14|96.72|93.92|0
1651010400000|2022-04-26 22:00:00|95.95|93.15|95.77|92.97|96.83|94.03|95.64|92.84|0
1651010700000|2022-04-26 22:05:00|95.75|92.95|94.2|91.4|95.79|92.99|93.76|90.96|0
1651011000000|2022-04-26 22:10:00|94.15|91.35|94.02|91.22|94.28|91.48|93.56|90.76|0
1651011300000|2022-04-26 22:15:00|94|91.2|94.48|91.68|94.99|92.19|93.71|90.91|0
1651011600000|2022-04-26 22:20:00|94.46|91.66|93.31|90.51|94.46|91.66|93.31|90.51|0
1651011900000|2022-04-26 22:25:00|93.25|90.45|92.23|89.43|93.49|90.69|92.1|89.3|0
1651012200000|2022-04-26 22:30:00|92.2|89.4|92.7|89.9|92.74|89.94|91.88|89.08|0
1651012500000|2022-04-26 22:35:00|92.65|89.85|93.35|90.55|93.39|90.59|92.48|89.68|0
1651012800000|2022-04-26 22:40:00|93.33|90.53|94.09|91.29|94.13|91.33|93.17|90.37|0
1651013100000|2022-04-26 22:45:00|94.05|91.25|93.95|91.15|94.26|91.46|93.74|90.94|0
1651013400000|2022-04-26 22:50:00|94|91.2|93.34|90.54|94.04|91.24|93.17|90.37|0
1651013700000|2022-04-26 22:55:00|93.3|90.5|93.84|91.04|93.95|91.15|93.23|90.43|0
1651014000000|2022-04-26 23:00:00|93.82|91.02|93.51|90.71|93.84|91.04|93.42|90.62|0
1651014300000|2022-04-26 23:05:00|93.6|90.8|93.14|90.34|93.6|90.8|93.03|90.23|0
1651014600000|2022-04-26 23:10:00|93.11|90.31|93.15|90.35|93.5|90.7|92.89|90.09|0
1651014900000|2022-04-26 23:15:00|93.2|90.4|93.15|90.35|93.31|90.51|93.02|90.22|0
1651015200000|2022-04-26 23:20:00|93.13|90.33|93.06|90.26|93.15|90.35|92.98|90.18|0
1651015500000|2022-04-26 23:25:00|93.04|90.24|93.3|90.5|93.36|90.56|92.82|90.02|0
1651015800000|2022-04-26 23:30:00|93.32|90.52|92.77|89.97|93.34|90.54|92.58|89.78|0
1651016100000|2022-04-26 23:35:00|92.75|89.95|92.62|89.82|93.1|90.3|92.58|89.78|0
1651016400000|2022-04-26 23:40:00|92.73|89.93|92.62|89.82|92.75|89.95|92.32|89.52|0
1651016700000|2022-04-26 23:45:00|92.6|89.8|92.35|89.55|92.66|89.86|92.29|89.49|0
1651017000000|2022-04-26 23:50:00|92.31|89.51|92.39|89.59|92.42|89.62|91.96|89.16|0
1651017300000|2022-04-26 23:55:00|92.35|89.55|92.48|89.68|92.61|89.81|92|89.2|0
1651017600000|2022-04-27 00:00:00|92.43|89.63|92.22|89.42|92.52|89.72|91.92|89.12|0
1651017900000|2022-04-27 00:05:00|92.2|89.4|91.63|88.83|92.52|89.72|91.55|88.75|0
1651018200000|2022-04-27 00:10:00|91.68|88.88|91.72|88.92|91.98|89.18|91.59|88.79|0
1651018500000|2022-04-27 00:15:00|91.65|88.85|90.42|87.62|92.02|89.22|90.3|87.5|0
1651018800000|2022-04-27 00:20:00|90.38|87.58|90.17|87.37|90.51|87.71|89.74|86.94|0
1651019100000|2022-04-27 00:25:00|90.12|87.32|89.71|86.91|90.51|87.71|89.71|86.91|0
1651019400000|2022-04-27 00:30:00|90.4|87.6|90.76|87.96|90.8|88|90.38|87.58|0
1651019700000|2022-04-27 00:35:00|90.74|87.94|91.06|88.26|91.06|88.26|90.54|87.74|0
1651020000000|2022-04-27 00:40:00|91.02|88.22|91.23|88.43|91.79|88.99|90.97|88.17|0
1651020300000|2022-04-27 00:45:00|91.19|88.39|91.27|88.47|91.53|88.73|91.14|88.34|0
1651020600000|2022-04-27 00:50:00|91.25|88.45|90.92|88.12|91.27|88.47|90.92|88.12|0
1651020900000|2022-04-27 00:55:00|90.9|88.1|91.74|88.94|92.05|89.25|90.71|87.91|0
1651021200000|2022-04-27 01:00:00|91.81|89.01|91.65|88.85|91.81|89.01|91.39|88.59|0
1651021500000|2022-04-27 01:05:00|91.69|88.89|90.87|88.07|91.76|88.96|90.74|87.94|0
1651021800000|2022-04-27 01:10:00|90.89|88.09|90.98|88.18|91.13|88.33|90.87|88.07|0
1651022100000|2022-04-27 01:15:00|91.04|88.24|90.5|87.7|91.04|88.24|90.31|87.51|0
1651022400000|2022-04-27 01:20:00|90.39|87.59|89.71|86.91|90.43|87.63|89.66|86.86|0
1651022700000|2022-04-27 01:25:00|89.73|86.93|89.41|86.61|89.79|86.99|89.32|86.52|0
1651023000000|2022-04-27 01:30:00|89.45|86.65|88.81|86.01|89.74|86.94|88.81|86.01|0
1651023300000|2022-04-27 01:35:00|88.9|86.1|88.01|85.21|89.28|86.48|88.01|85.21|0
1651023600000|2022-04-27 01:40:00|87.93|85.13|88.55|85.75|88.55|85.75|87.88|85.08|0
1651023900000|2022-04-27 01:45:00|88.51|85.71|88.72|85.92|88.72|85.92|88.22|85.42|0
1651024200000|2022-04-27 01:50:00|88.76|85.96|89.05|86.25|89.1|86.3|88.72|85.92|0
1651024500000|2022-04-27 01:55:00|89.1|86.3|88.92|86.12|89.1|86.3|88.84|86.04|0
1651024800000|2022-04-27 02:00:00|88.88|86.08|89.05|86.25|89.26|86.46|88.88|86.08|0
1651025100000|2022-04-27 02:05:00|89.01|86.21|90.17|87.37|90.49|87.69|88.88|86.08|0
1651025400000|2022-04-27 02:10:00|90.19|87.39|89.21|86.41|90.19|87.39|89.17|86.37|0
1651025700000|2022-04-27 02:15:00|89.3|86.5|89.25|86.45|89.59|86.79|89.15|86.35|0
1651026000000|2022-04-27 02:20:00|89.23|86.43|89.38|86.58|89.63|86.83|89|86.2|0
1651026300000|2022-04-27 02:25:00|89.42|86.62|88.99|86.19|89.59|86.79|88.99|86.19|0
1651026600000|2022-04-27 02:30:00|88.95|86.15|89.07|86.27|89.29|86.49|88.82|86.02|0
1651026900000|2022-04-27 02:35:00|89.12|86.32|89.01|86.21|89.46|86.66|88.99|86.19|0
1651027200000|2022-04-27 02:40:00|88.95|86.15|88.1|85.3|88.95|86.15|88.06|85.26|0
1651027500000|2022-04-27 02:45:00|88.14|85.34|88.27|85.47|88.69|85.89|88.14|85.34|0
1651027800000|2022-04-27 02:50:00|88.22|85.42|87.58|84.78|88.52|85.72|87.3|84.5|0
1651028100000|2022-04-27 02:55:00|87.55|84.75|87.51|84.71|87.89|85.09|87.39|84.59|0
1651028400000|2022-04-27 03:00:00|87.47|84.67|87.57|84.77|87.84|85.04|87.38|84.58|0
1651028700000|2022-04-27 03:05:00|87.55|84.75|87.8|85|87.88|85.08|87.51|84.71|0
1651029000000|2022-04-27 03:10:00|87.84|85.04|87.54|84.74|87.88|85.08|87.38|84.58|0
1651029300000|2022-04-27 03:15:00|87.58|84.78|88.08|85.28|88.17|85.37|87.54|84.74|0
1651029600000|2022-04-27 03:20:00|88.06|85.26|87.95|85.15|88.08|85.28|87.89|85.09|0
1651029900000|2022-04-27 03:25:00|87.91|85.11|87.66|84.86|87.98|85.18|87.45|84.65|0
1651030200000|2022-04-27 03:30:00|87.64|84.84|87.6|84.8|88.01|85.21|87.57|84.77|0
1651030500000|2022-04-27 03:35:00|87.62|84.82|87.53|84.73|87.72|84.92|87.53|84.73|0
1651030800000|2022-04-27 03:40:00|87.55|84.75|87.61|84.81|87.78|84.98|87.32|84.52|0
1651031100000|2022-04-27 03:45:00|87.63|84.83|86.98|84.18|87.65|84.85|86.78|83.98|0
1651031400000|2022-04-27 03:50:00|87.03|84.23|87.4|84.6|87.4|84.6|87.03|84.23|0
1651031700000|2022-04-27 03:55:00|87.38|84.58|87.27|84.47|87.38|84.58|87.06|84.26|0
1651032000000|2022-04-27 04:00:00|87.31|84.51|85.88|83.08|87.5|84.7|85.88|83.08|0
1651032300000|2022-04-27 04:05:00|85.9|83.1|85.84|83.04|85.94|83.14|85.69|82.89|0
1651032600000|2022-04-27 04:10:00|85.79|82.99|85.87|83.07|86|83.2|85.79|82.99|0
1651032900000|2022-04-27 04:15:00|85.9|83.1|85.95|83.15|86|83.2|85.83|83.03|0
1651033200000|2022-04-27 04:20:00|86|83.2|86.32|83.52|86.32|83.52|85.91|83.11|0
1651033500000|2022-04-27 04:25:00|86.28|83.48|86.24|83.44|86.32|83.52|85.74|82.94|0
1651033800000|2022-04-27 04:30:00|86.2|83.4|86.19|83.39|86.28|83.48|86.07|83.27|0
1651034100000|2022-04-27 04:35:00|86.22|83.42|86.36|83.56|86.46|83.66|86.15|83.35|0
1651034400000|2022-04-27 04:40:00|86.32|83.52|86.31|83.51|86.56|83.76|86.31|83.51|0
1651034700000|2022-04-27 04:45:00|86.33|83.53|85.9|83.1|86.4|83.6|85.9|83.1|0
1651035000000|2022-04-27 04:50:00|85.86|83.06|86.1|83.3|86.14|83.34|85.86|83.06|0
1651035300000|2022-04-27 04:55:00|86.06|83.26|85.93|83.13|86.08|83.28|85.85|83.05|0
1651035600000|2022-04-27 05:00:00|85.91|83.11|86.34|83.54|86.43|83.63|85.77|82.97|0
1651035900000|2022-04-27 05:05:00|86.32|83.52|85.97|83.17|86.32|83.52|85.85|83.05|0
1651036200000|2022-04-27 05:10:00|85.95|83.15|85.51|82.71|86.05|83.25|85.43|82.63|0
1651036500000|2022-04-27 05:15:00|85.55|82.75|85.92|83.12|85.96|83.16|85.51|82.71|0
1651036800000|2022-04-27 05:20:00|85.96|83.16|86.37|83.57|86.5|83.7|85.96|83.16|0
1651037100000|2022-04-27 05:25:00|86.46|83.66|85.83|83.03|86.46|83.66|85.83|83.03|0
1651037400000|2022-04-27 05:30:00|85.79|82.99|86.2|83.4|86.29|83.49|85.24|82.44|0
1651037700000|2022-04-27 05:35:00|86.25|83.45|85.71|82.91|86.25|83.45|85.5|82.7|0
1651038000000|2022-04-27 05:40:00|85.66|82.86|85.87|83.07|85.95|83.15|85.62|82.82|0
1651038300000|2022-04-27 05:45:00|85.95|83.15|86.15|83.35|86.4|83.6|85.89|83.09|0
1651038600000|2022-04-27 05:50:00|86.2|83.4|85.44|82.64|86.26|83.46|85.42|82.62|0
1651038900000|2022-04-27 05:55:00|85.5|82.7|85.56|82.76|85.87|83.07|85.25|82.45|0
1651039200000|2022-04-27 06:00:00|85.5|82.7|86.18|83.38|86.24|83.44|85.25|82.45|0
1651039500000|2022-04-27 06:05:00|86.2|83.4|85.39|82.59|86.32|83.52|85.21|82.41|0
1651039800000|2022-04-27 06:10:00|85.41|82.61|84.71|81.91|85.49|82.69|84.67|81.87|0
1651040100000|2022-04-27 06:15:00|84.69|81.89|84.46|81.66|84.75|81.95|84.34|81.54|0
1651040400000|2022-04-27 06:20:00|84.44|81.64|84.56|81.76|84.61|81.81|84.38|81.58|0
1651040700000|2022-04-27 06:25:00|84.58|81.78|84.66|81.86|84.66|81.86|84.46|81.66|0
1651041000000|2022-04-27 06:30:00|84.62|81.82|84.72|81.92|84.82|82.02|84.38|81.58|0
1651041300000|2022-04-27 06:35:00|84.74|81.94|85.11|82.31|85.11|82.31|84.37|81.57|0
1651041600000|2022-04-27 06:40:00|85.15|82.35|84.99|82.19|87.01|84.21|84.43|81.63|0
1651041900000|2022-04-27 06:45:00|85.04|82.24|84.79|81.99|85.16|82.36|84.67|81.87|0
1651042200000|2022-04-27 06:50:00|84.77|81.97|84.64|81.84|85.07|82.27|84.58|81.78|0
1651042500000|2022-04-27 06:55:00|84.68|81.88|85.09|82.29|85.52|82.72|84.54|81.74|0
1651042800000|2022-04-27 07:00:00|85.21|82.41|85.46|82.66|85.7|82.9|84.52|81.72|0
1651043100000|2022-04-27 07:05:00|85.37|82.57|84.7|82.3|85.79|83.39|84.44|82.04|0
1651043400000|2022-04-27 07:10:00|84.8|82.4|86.21|83.81|86.25|83.85|84.8|82.4|0
1651043700000|2022-04-27 07:15:00|86.3|83.9|86.58|84.18|86.87|84.47|85.92|83.52|0
1651044000000|2022-04-27 07:20:00|86.67|84.27|88.71|86.31|88.79|86.39|86.65|84.25|0
1651044300000|2022-04-27 07:25:00|88.84|86.44|90.67|88.27|90.85|88.45|88.69|86.29|0
1651044600000|2022-04-27 07:30:00|90.89|88.49|89.7|87.3|91.06|88.66|88.79|86.39|0
1651044900000|2022-04-27 07:35:00|89.66|87.26|88.05|85.65|89.75|87.35|88|85.6|0
1651045200000|2022-04-27 07:40:00|88.03|85.63|86.64|84.24|88.03|85.63|86.37|83.97|0
1651045500000|2022-04-27 07:45:00|86.55|84.15|86.43|84.03|88.05|85.65|85.92|83.52|0
1651045800000|2022-04-27 07:50:00|86.42|84.02|84.53|82.13|86.63|84.23|84.53|82.13|0
1651046100000|2022-04-27 07:55:00|84.43|82.03|83.64|81.24|84.67|82.27|83.26|80.86|0
1651046400000|2022-04-27 08:00:00|83.58|81.18|84.14|81.74|84.45|82.05|83.34|80.94|0
1651046700000|2022-04-27 08:05:00|84.2|81.8|84.22|81.82|84.5|82.1|83.9|81.5|0
1651047000000|2022-04-27 08:10:00|85.11|82.71|82.69|80.29|85.11|82.71|82.61|80.21|0
1651047300000|2022-04-27 08:15:00|82.65|80.25|82.29|79.89|82.85|80.45|82.01|79.61|0
1651047600000|2022-04-27 08:20:00|82.25|79.85|82.57|80.17|82.81|80.41|81.93|79.53|0
1651047900000|2022-04-27 08:25:00|82.59|80.19|83.58|81.18|83.58|81.18|82.41|80.01|0
1651048200000|2022-04-27 08:30:00|83.5|81.1|84.21|81.81|84.23|81.83|83.24|80.84|0
1651048500000|2022-04-27 08:35:00|84.31|81.91|83.5|81.1|84.43|82.03|83.36|80.96|0
1651048800000|2022-04-27 08:40:00|83.44|81.04|83.6|81.2|83.6|81.2|83.14|80.74|0
1651049100000|2022-04-27 08:45:00|83.58|81.18|84.34|81.94|84.77|82.37|83.56|81.16|0
1651049400000|2022-04-27 08:50:00|84.38|81.98|84.14|81.74|84.67|82.27|83.91|81.51|0
1651049700000|2022-04-27 08:55:00|84.18|81.78|83.75|81.35|84.18|81.78|83.17|80.77|0
1651050000000|2022-04-27 09:00:00|83.81|81.41|83.44|81.04|83.97|81.57|83.13|80.73|0
1651050300000|2022-04-27 09:05:00|83.49|81.09|83.95|81.55|83.95|81.55|83|80.6|0
1651050600000|2022-04-27 09:10:00|84.09|81.69|83.32|80.92|84.09|81.69|83.04|80.64|0
1651050900000|2022-04-27 09:15:00|83.4|81|83.52|81.12|84.12|81.72|83.34|80.94|0
1651051200000|2022-04-27 09:20:00|83.5|81.1|83.39|80.99|83.68|81.28|83.11|80.71|0
1651051500000|2022-04-27 09:25:00|83.23|80.83|83.15|80.75|83.39|80.99|82.79|80.39|0
1651051800000|2022-04-27 09:30:00|83.13|80.73|83.85|81.45|83.89|81.49|82.89|80.49|0
1651052100000|2022-04-27 09:35:00|83.81|81.41|83.05|80.65|83.85|81.45|83.01|80.61|0
1651052400000|2022-04-27 09:40:00|83.01|80.61|83.2|80.8|83.29|80.89|82.89|80.49|0
1651052700000|2022-04-27 09:45:00|83.18|80.78|83.56|81.16|83.81|81.41|83.08|80.68|0
1651053000000|2022-04-27 09:50:00|83.54|81.14|83|80.6|83.54|81.14|82.76|80.36|0
1651053300000|2022-04-27 09:55:00|82.96|80.56|82.48|80.08|82.96|80.56|82.36|79.96|0
1651053600000|2022-04-27 10:00:00|82.44|80.04|82.16|79.76|82.56|80.16|82|79.6|0
1651053900000|2022-04-27 10:05:00|82.24|79.84|82.23|79.83|82.43|80.03|82.03|79.63|0
1651054200000|2022-04-27 10:10:00|82.25|79.85|82.43|80.03|83.11|80.71|81.99|79.59|0
1651054500000|2022-04-27 10:15:00|82.41|80.01|82.91|80.51|82.91|80.51|82.35|79.95|0
1651054800000|2022-04-27 10:20:00|82.87|80.47|82.74|80.34|82.91|80.51|82.69|80.29|0
1651055100000|2022-04-27 10:25:00|82.77|80.37|82.86|80.46|82.9|80.5|82.77|80.37|0
1651055400000|2022-04-27 10:30:00|82.9|80.5|82.94|80.54|83.06|80.66|82.82|80.42|0
1651055700000|2022-04-27 10:35:00|82.98|80.58|82.76|80.36|83.22|80.82|82.32|79.92|0
1651056000000|2022-04-27 10:40:00|82.78|80.38|82.99|80.59|83.15|80.75|82.48|80.08|0
1651056300000|2022-04-27 10:45:00|83.37|80.97|83.09|80.69|84.2|81.8|82.51|80.11|0
1651056600000|2022-04-27 10:50:00|83.05|80.65|82.51|80.11|83.49|81.09|82.45|80.05|0
1651056900000|2022-04-27 10:55:00|82.47|80.07|82.87|80.47|82.99|80.59|82.37|79.97|0
1651057200000|2022-04-27 11:00:00|82.85|80.45|84.19|81.79|84.31|81.91|82.85|80.45|0
1651057500000|2022-04-27 11:05:00|84.15|81.75|85.2|82.8|85.25|82.85|84.15|81.75|0
1651057800000|2022-04-27 11:10:00|85.23|82.83|84.79|82.39|85.31|82.91|84.79|82.39|0
1651058100000|2022-04-27 11:15:00|84.83|82.43|85.49|83.09|85.49|83.09|84.75|82.35|0
1651058400000|2022-04-27 11:20:00|85.45|83.05|86.52|84.12|86.64|84.24|85.24|82.84|0
1651058700000|2022-04-27 11:25:00|86.43|84.03|87.43|85.03|87.43|85.03|86.37|83.97|0
1651059000000|2022-04-27 11:30:00|87.56|85.16|87.66|85.26|87.92|85.52|84.94|82.54|0
1651059300000|2022-04-27 11:35:00|87.54|85.14|87.49|85.09|87.79|85.39|87.24|84.84|0
1651059600000|2022-04-27 11:40:00|87.43|85.03|87.03|84.63|87.58|85.18|86.85|84.45|0
1651059900000|2022-04-27 11:45:00|87.07|84.67|86.53|84.13|87.07|84.67|86.28|83.88|0
1651060200000|2022-04-27 11:50:00|86.57|84.17|87.19|84.79|87.23|84.83|86.49|84.09|0
1651060500000|2022-04-27 11:55:00|87.17|84.77|87.32|84.92|87.88|85.48|86.73|84.33|0
1651060800000|2022-04-27 12:00:00|87.36|84.96|86.27|83.87|87.61|85.21|86.19|83.79|0
1651061100000|2022-04-27 12:05:00|86.36|83.96|85.88|83.48|87.56|85.16|85.84|83.44|0
1651061400000|2022-04-27 12:10:00|85.8|83.4|85.88|83.48|86.23|83.83|85.71|83.31|0
1651061700000|2022-04-27 12:15:00|85.84|83.44|86.78|84.38|86.83|84.43|85.84|83.44|0
1651062000000|2022-04-27 12:20:00|86.83|84.43|87.41|85.01|87.64|85.24|86.58|84.18|0
1651062300000|2022-04-27 12:25:00|87.62|85.22|86.95|84.55|87.78|85.38|86.63|84.23|0
1651062600000|2022-04-27 12:30:00|87.01|84.61|87.87|85.47|87.99|85.59|86.45|84.05|0
1651062900000|2022-04-27 12:35:00|87.7|85.3|86.9|84.5|87.99|85.59|86.82|84.42|0
1651063200000|2022-04-27 12:40:00|86.86|84.46|87.07|84.67|87.49|85.09|86.8|84.4|0
1651063500000|2022-04-27 12:45:00|87.11|84.71|87.57|85.17|87.69|85.29|86.88|84.48|0
1651063800000|2022-04-27 12:50:00|87.59|85.19|87.44|85.04|87.77|85.37|87.23|84.83|0
1651064100000|2022-04-27 12:55:00|87.39|84.99|87.23|84.83|87.48|85.08|86.89|84.49|0
1651064400000|2022-04-27 13:00:00|87.27|84.87|87.47|85.07|87.47|85.07|86.68|84.28|0
1651064700000|2022-04-27 13:05:00|87.41|85.01|89.1|86.7|89.4|87|87.41|85.01|0
1651065000000|2022-04-27 13:10:00|89.15|86.75|89.31|86.91|89.36|86.96|88.97|86.57|0
1651065300000|2022-04-27 13:15:00|89.4|87|88.89|86.49|89.4|87|88.59|86.19|0
1651065600000|2022-04-27 13:20:00|88.8|86.4|89.1|86.7|89.1|86.7|88.46|86.06|0
1651065900000|2022-04-27 13:25:00|89.05|86.65|88.54|86.14|89.05|86.65|87.95|85.55|0
1651066200000|2022-04-27 13:30:00|88.69|86.29|87.45|85.05|88.75|86.35|86.7|84.3|0
1651066500000|2022-04-27 13:35:00|87.11|84.71|86.6|84.2|88.48|86.08|86.28|83.88|0
1651066800000|2022-04-27 13:40:00|86.07|83.67|83|80.6|86.44|84.04|83|80.6|0
1651067100000|2022-04-27 13:45:00|82.72|80.32|80.99|78.59|82.9|80.5|80.33|77.93|0
1651067400000|2022-04-27 13:50:00|80.84|78.44|81.94|79.54|82.14|79.74|79.96|77.56|0
1651067700000|2022-04-27 13:55:00|81.86|79.46|82.37|79.97|82.97|80.57|81.62|79.22|0
1651068000000|2022-04-27 14:00:00|82.45|80.05|84.5|82.1|84.87|82.47|80.99|78.59|0
1651068300000|2022-04-27 14:05:00|84.38|81.98|85.11|82.71|85.6|83.2|84.09|81.69|0
1651068600000|2022-04-27 14:10:00|85.27|82.87|89.34|86.94|89.47|87.07|84.72|82.32|0
1651068900000|2022-04-27 14:15:00|89.64|87.24|90.41|88.01|91.36|88.96|89.43|87.03|0
1651069200000|2022-04-27 14:20:00|90.5|88.1|90.14|87.74|90.67|88.27|87.36|84.96|0
1651069500000|2022-04-27 14:25:00|89.92|87.52|91.73|89.33|91.73|89.33|88.95|86.55|0
1651069800000|2022-04-27 14:30:00|92.12|89.72|92.35|89.95|93.84|91.44|91.61|89.21|0
1651070100000|2022-04-27 14:35:00|92.26|89.86|88.77|86.37|92.48|90.08|88.51|86.11|0
1651070400000|2022-04-27 14:40:00|88.85|86.45|88.01|85.61|89.11|86.71|87.67|85.27|0
1651070700000|2022-04-27 14:45:00|87.96|85.56|86.09|83.69|88.38|85.98|86.09|83.69|0
1651071000000|2022-04-27 14:50:00|86.01|83.61|87.79|85.39|87.79|85.39|85.89|83.49|0
1651071300000|2022-04-27 14:55:00|87.71|85.31|88.43|86.03|88.51|86.11|86.71|84.31|0
1651071600000|2022-04-27 15:00:00|88.22|85.82|87.38|84.98|88.47|86.07|85.41|83.01|0
1651071900000|2022-04-27 15:05:00|87.3|84.9|88.09|85.69|88.41|86.01|87.05|84.65|0
1651072200000|2022-04-27 15:10:00|88.05|85.65|88|85.6|88.97|86.57|86.65|84.25|0
1651072500000|2022-04-27 15:15:00|87.88|85.48|86.22|83.82|87.88|85.48|85.93|83.53|0
1651072800000|2022-04-27 15:20:00|86.24|83.84|85.91|83.51|87.83|85.43|85.34|82.94|0
1651073100000|2022-04-27 15:25:00|86.16|83.76|85.25|82.85|86.53|84.13|85.01|82.61|0
1651073400000|2022-04-27 15:30:00|84.85|82.45|83.3|80.9|86.49|84.09|83.28|80.88|0
1651073700000|2022-04-27 15:35:00|83.26|80.86|83.84|81.44|83.92|81.52|83.18|80.78|0
1651074000000|2022-04-27 15:40:00|83.92|81.52|83.78|81.38|84.34|81.94|82.94|80.54|0
1651074300000|2022-04-27 15:45:00|83.82|81.42|84.22|81.82|84.66|82.26|83.81|81.41|0
1651074600000|2022-04-27 15:50:00|84.18|81.78|85.88|83.48|86.09|83.69|83.99|81.59|0
1651074900000|2022-04-27 15:55:00|85.84|83.44|85|82.6|86.13|83.73|84.98|82.58|0
1651075200000|2022-04-27 16:00:00|84.98|82.58|85.22|82.82|86.46|84.06|84.65|82.25|0
1651075500000|2022-04-27 16:05:00|85.24|82.84|83.8|81.4|85.24|82.84|83.56|81.16|0
1651075800000|2022-04-27 16:10:00|83.72|81.32|84.28|81.88|84.53|82.13|83.72|81.32|0
1651076100000|2022-04-27 16:15:00|84.36|81.96|84.48|82.08|84.93|82.53|83.64|81.24|0
1651076400000|2022-04-27 16:20:00|84.24|81.84|81.85|79.45|84.77|82.37|81.45|79.05|0
1651076700000|2022-04-27 16:25:00|81.89|79.49|79.8|77.4|82.12|79.72|79.65|77.25|0
1651077000000|2022-04-27 16:30:00|79.65|77.25|80.07|77.67|80.34|77.94|79.3|76.9|0
1651077300000|2022-04-27 16:35:00|80.03|77.63|80.1|77.7|80.95|78.55|79.87|77.47|0
1651077600000|2022-04-27 16:40:00|80.03|77.63|79.25|76.85|80.42|78.02|78.6|76.2|0
1651077900000|2022-04-27 16:45:00|79.33|76.93|80.97|78.57|81.72|79.32|78.98|76.58|0
1651078200000|2022-04-27 16:50:00|80.89|78.49|80.89|78.49|81.39|78.99|80.67|78.27|0
1651078500000|2022-04-27 16:55:00|80.92|78.52|80.73|78.33|81.24|78.84|80.59|78.19|0
1651078800000|2022-04-27 17:00:00|80.61|78.21|80.55|78.15|83.78|81.38|80.47|78.07|0
1651079100000|2022-04-27 17:05:00|80.67|78.27|82.77|80.37|82.77|80.37|80.3|77.9|0
1651079400000|2022-04-27 17:10:00|82.61|80.21|82.73|80.33|83.57|81.17|82.21|79.81|0
1651079700000|2022-04-27 17:15:00|82.77|80.37|83.28|80.88|83.69|81.29|82.73|80.33|0
1651080000000|2022-04-27 17:20:00|83.32|80.92|83.08|80.68|83.36|80.96|82.17|79.77|0
1651080300000|2022-04-27 17:25:00|83.04|80.64|81.53|79.13|84.41|82.01|81.46|79.06|0
1651080600000|2022-04-27 17:30:00|81.45|79.05|81.73|79.33|82.16|79.76|80.91|78.51|0
1651080900000|2022-04-27 17:35:00|81.57|79.17|82.64|80.24|82.91|80.51|80.9|78.5|0
1651081200000|2022-04-27 17:40:00|82.52|80.12|82.63|80.23|83.21|80.81|82.28|79.88|0
1651081500000|2022-04-27 17:45:00|82.59|80.19|81.48|79.08|82.89|80.49|81.29|78.89|0
1651081800000|2022-04-27 17:50:00|81.44|79.04|80.87|78.47|81.56|79.16|80.58|78.18|0
1651082100000|2022-04-27 17:55:00|80.82|78.42|80.89|78.49|81.56|79.16|80.81|78.41|0
1651082400000|2022-04-27 18:00:00|81.09|78.69|81.83|79.43|82.11|79.71|80.85|78.45|0
1651082700000|2022-04-27 18:05:00|82.03|79.63|80.97|78.57|82.13|79.73|80.5|78.1|0
1651083000000|2022-04-27 18:10:00|81.01|78.61|80.81|78.41|81.68|79.28|80.49|78.09|0
1651083300000|2022-04-27 18:15:00|80.73|78.33|82.05|79.65|82.47|80.07|80.73|78.33|0
1651083600000|2022-04-27 18:20:00|82.07|79.67|82.14|79.74|82.14|79.74|81.2|78.8|0
1651083900000|2022-04-27 18:25:00|82.34|79.94|82.5|80.1|82.74|80.34|81.98|79.58|0
1651084200000|2022-04-27 18:30:00|82.58|80.18|81.7|79.3|82.78|80.38|81.51|79.11|0
1651084500000|2022-04-27 18:35:00|81.74|79.34|82.22|79.82|84.06|81.66|81.54|79.14|0
1651084800000|2022-04-27 18:40:00|82.14|79.74|81.22|78.82|82.18|79.78|80.83|78.43|0
1651085100000|2022-04-27 18:45:00|81.18|78.78|82.05|79.65|82.37|79.97|80.63|78.23|0
1651085400000|2022-04-27 18:50:00|81.81|79.41|84.22|81.82|84.34|81.94|81.64|79.24|0
1651085700000|2022-04-27 18:55:00|84.2|81.8|85.79|83.39|86.37|83.97|84.2|81.8|0
1651086000000|2022-04-27 19:00:00|85.75|83.35|86.78|84.38|87.2|84.8|85.33|82.93|0
1651086300000|2022-04-27 19:05:00|86.82|84.42|86.73|84.33|87.36|84.96|85.87|83.47|0
1651086600000|2022-04-27 19:10:00|86.65|84.25|86.11|83.71|87.44|85.04|85.82|83.42|0
1651086900000|2022-04-27 19:15:00|86.36|83.96|86.9|84.5|87.52|85.12|85.41|83.01|0
1651087200000|2022-04-27 19:20:00|86.81|84.41|87.21|84.81|87.94|85.54|86.52|84.12|0
1651087500000|2022-04-27 19:25:00|87.35|84.95|86.56|84.16|87.35|84.95|86.1|83.7|0
1651087800000|2022-04-27 19:30:00|86.47|84.07|87.01|84.61|87.22|84.82|85.94|83.54|0
1651088100000|2022-04-27 19:35:00|86.93|84.53|87.93|85.53|88.36|85.96|86.39|83.99|0
1651088400000|2022-04-27 19:40:00|87.72|85.32|86.51|84.11|88.27|85.87|85.85|83.45|0
1651088700000|2022-04-27 19:45:00|86.34|83.94|84.89|82.49|87.89|85.49|84.76|82.36|0
1651089000000|2022-04-27 19:50:00|85.28|82.88|88.85|86.45|90.34|87.94|85.28|82.88|0
1651089300000|2022-04-27 19:55:00|88.72|86.32|89.4|87|89.65|87.25|87.92|85.52|0
1651089600000|2022-04-27 20:00:00|89.23|86.83|89.18|86.78|89.74|87.34|88.85|86.45|0
1651089900000|2022-04-27 20:05:00|89.14|86.74|87.92|85.52|89.53|87.13|85.97|83.57|0
1651090200000|2022-04-27 20:10:00|87.89|85.49|88.02|85.62|88.25|85.85|86.73|84.33|0
1651090500000|2022-04-27 20:15:00|87.88|85.08|87.05|84.25|87.88|85.08|86.64|83.84|0
1651090800000|2022-04-27 20:20:00|87.11|84.31|86.84|84.04|87.38|84.58|86.59|83.79|0
1651091100000|2022-04-27 20:25:00|86.82|84.02|86.8|84|87.05|84.25|86.45|83.65|0
1651091400000|2022-04-27 20:30:00|86.76|83.96|86.24|83.44|86.84|84.04|86.16|83.36|0
1651091700000|2022-04-27 20:35:00|86.26|83.46|85.77|82.97|86.36|83.56|85.77|82.97|0
1651092000000|2022-04-27 20:40:00|85.81|83.01|85.62|82.82|85.99|83.19|85.6|82.8|0
1651092300000|2022-04-27 20:45:00|85.56|82.76|84.3|81.5|85.76|82.96|84.04|81.24|0
1651092600000|2022-04-27 20:50:00|84.32|81.52|84.97|82.17|85.07|82.27|83.78|80.98|0
1651092900000|2022-04-27 20:55:00|84.95|82.15|84.4|81.6|84.95|82.15|84.2|81.4|0
1651093200000|2022-04-27 21:00:00|84.49|81.69|84.83|82.03|84.84|82.04|84.49|81.69|0
1651093500000|2022-04-27 21:05:00|84.84|82.04|84.82|82.02|84.89|82.09|84.79|81.99|0
1651093800000|2022-04-27 21:10:00|84.83|82.03|84.8|82|84.83|82.03|84.77|81.97|0
1651094100000|2022-04-27 21:15:00|84.79|81.99|84.79|81.99|84.86|82.06|84.79|81.99|0
1651094400000|2022-04-27 21:20:00|84.78|81.98|84.71|81.91|84.83|82.03|84.7|81.9|0
1651094700000|2022-04-27 21:25:00|84.73|81.93|84.75|81.95|84.78|81.98|84.69|81.89|0
1651095000000|2022-04-27 21:30:00|84.79|81.99|84.7|81.9|84.82|82.02|84.7|81.9|0
1651095300000|2022-04-27 21:35:00|84.71|81.91|84.61|81.81|84.71|81.91|84.52|81.72|0
1651095600000|2022-04-27 21:40:00|84.6|81.8|84.6|81.8|84.77|81.97|84.59|81.79|0
1651095900000|2022-04-27 21:45:00|84.66|81.86|84.68|81.88|84.68|81.88|84.5|81.7|0
1651096200000|2022-04-27 21:50:00|84.61|81.81|84.46|81.66|84.64|81.84|84.46|81.66|0
1651096500000|2022-04-27 21:55:00|84.44|81.64|84.38|81.58|84.46|81.66|84.37|81.57|0
1651096800000|2022-04-27 22:00:00|84.09|81.29|84.08|81.28|84.18|81.38|83.71|80.91|0
1651097100000|2022-04-27 22:05:00|84.1|81.3|84.08|81.28|84.14|81.34|83.82|81.02|0
1651097400000|2022-04-27 22:10:00|84.1|81.3|84.58|81.78|84.78|81.98|84.08|81.28|0
1651097700000|2022-04-27 22:15:00|84.5|81.7|84.68|81.88|84.74|81.94|84.1|81.3|0
1651098000000|2022-04-27 22:20:00|84.66|81.86|84.53|81.73|84.7|81.9|84.45|81.65|0
1651098300000|2022-04-27 22:25:00|84.49|81.69|84.73|81.93|84.8|82|84.47|81.67|0
1651098600000|2022-04-27 22:30:00|84.69|81.89|84.57|81.77|84.89|82.09|84.41|81.61|0
1651098900000|2022-04-27 22:35:00|84.55|81.75|84.41|81.61|84.65|81.85|84.37|81.57|0
1651099200000|2022-04-27 22:40:00|84.45|81.65|84.64|81.84|84.64|81.84|84.44|81.64|0
1651099500000|2022-04-27 22:45:00|84.6|81.8|84.48|81.68|84.6|81.8|84.2|81.4|0
1651099800000|2022-04-27 22:50:00|84.5|81.7|84.34|81.54|84.56|81.76|84.26|81.46|0
1651100100000|2022-04-27 22:55:00|84.32|81.52|84.54|81.74|84.72|81.92|84.28|81.48|0
1651100400000|2022-04-27 23:00:00|84.52|81.72|85|82.2|85|82.2|84.44|81.64|0
1651100700000|2022-04-27 23:05:00|84.96|82.16|84.79|81.99|85.04|82.24|84.75|81.95|0
1651101000000|2022-04-27 23:10:00|84.83|82.03|84.67|81.87|84.83|82.03|84.59|81.79|0
1651101300000|2022-04-27 23:15:00|84.69|81.89|84.63|81.83|84.83|82.03|84.59|81.79|0
1651101600000|2022-04-27 23:20:00|84.67|81.87|84.46|81.66|84.67|81.87|84.38|81.58|0
1651101900000|2022-04-27 23:25:00|84.42|81.62|84.2|81.4|84.48|81.68|84.06|81.26|0
1651102200000|2022-04-27 23:30:00|84.18|81.38|83.77|80.97|84.38|81.58|83.77|80.97|0
1651102500000|2022-04-27 23:35:00|83.81|81.01|84.05|81.25|84.09|81.29|83.72|80.92|0
1651102800000|2022-04-27 23:40:00|84.07|81.27|84.65|81.85|84.65|81.85|84.07|81.27|0
1651103100000|2022-04-27 23:45:00|84.61|81.81|84.47|81.67|84.61|81.81|84.33|81.53|0
1651103400000|2022-04-27 23:50:00|84.45|81.65|84.49|81.69|84.57|81.77|84.35|81.55|0
1651103700000|2022-04-27 23:55:00|84.45|81.65|84.24|81.44|84.45|81.65|84.2|81.4|0
1651104000000|2022-04-28 00:00:00|84.32|81.52|84.84|82.04|84.84|82.04|84.32|81.52|0
1651104300000|2022-04-28 00:05:00|84.93|82.13|84.68|81.88|84.93|82.13|84.52|81.72|0
1651104600000|2022-04-28 00:10:00|84.7|81.9|84.68|81.88|84.76|81.96|84.6|81.8|0
1651104900000|2022-04-28 00:15:00|84.8|82|85.24|82.44|85.36|82.56|84.76|81.96|0
1651105200000|2022-04-28 00:20:00|85.3|82.5|85.65|82.85|85.73|82.93|85.3|82.5|0
1651105500000|2022-04-28 00:25:00|85.69|82.89|85.56|82.76|85.73|82.93|85.32|82.52|0
1651105800000|2022-04-28 00:30:00|85.6|82.8|85.42|82.62|85.85|83.05|85.28|82.48|0
1651106100000|2022-04-28 00:35:00|85.44|82.64|85.07|82.27|85.44|82.64|85.05|82.25|0
1651106400000|2022-04-28 00:40:00|85.09|82.29|84.18|81.38|85.11|82.31|83.98|81.18|0
1651106700000|2022-04-28 00:45:00|84.22|81.42|84.14|81.34|84.26|81.46|83.94|81.14|0
1651107000000|2022-04-28 00:50:00|84.1|81.3|83.77|80.97|84.14|81.34|83.73|80.93|0
1651107300000|2022-04-28 00:55:00|83.73|80.93|83.85|81.05|84.01|81.21|83.67|80.87|0
1651107600000|2022-04-28 01:00:00|83.81|81.01|83.61|80.81|84.13|81.33|83.57|80.77|0
1651107900000|2022-04-28 01:05:00|83.59|80.79|83.89|81.09|83.97|81.17|83.59|80.79|0
1651108200000|2022-04-28 01:10:00|83.93|81.13|84.04|81.24|84.09|81.29|83.85|81.05|0
1651108500000|2022-04-28 01:15:00|84.03|81.23|83.92|81.12|84.08|81.28|83.8|81|0
1651108800000|2022-04-28 01:20:00|83.96|81.16|84.79|81.99|84.93|82.13|83.88|81.08|0
1651109100000|2022-04-28 01:25:00|84.73|81.93|84.64|81.84|84.85|82.05|84.4|81.6|0
1651109400000|2022-04-28 01:30:00|84.62|81.82|85.29|82.49|85.41|82.61|84.62|81.82|0
1651109700000|2022-04-28 01:35:00|85.21|82.41|84.98|82.18|85.53|82.73|84.96|82.16|0
1651110000000|2022-04-28 01:40:00|85|82.2|85.08|82.28|85.08|82.28|84.8|82|0
1651110300000|2022-04-28 01:45:00|85.04|82.24|85.08|82.28|85.24|82.44|84.96|82.16|0
1651110600000|2022-04-28 01:50:00|85.02|82.22|84.89|82.09|85.02|82.22|84.59|81.79|0
1651110900000|2022-04-28 01:55:00|84.83|82.03|84.57|81.77|84.95|82.15|84.55|81.75|0
1651111200000|2022-04-28 02:00:00|84.59|81.79|84.5|81.7|84.71|81.91|84.38|81.58|0
1651111500000|2022-04-28 02:05:00|84.54|81.74|84.5|81.7|84.66|81.86|84.34|81.54|0
1651111800000|2022-04-28 02:10:00|84.48|81.68|84.34|81.54|84.5|81.7|84.34|81.54|0
1651112100000|2022-04-28 02:15:00|84.29|81.49|84.41|81.61|84.54|81.74|84.29|81.49|0
1651112400000|2022-04-28 02:20:00|84.39|81.59|84.49|81.69|84.57|81.77|84.39|81.59|0
1651112700000|2022-04-28 02:25:00|84.45|81.65|84.57|81.77|84.73|81.93|84.21|81.41|0
1651113000000|2022-04-28 02:30:00|84.59|81.79|84.24|81.44|84.59|81.79|84.12|81.32|0
1651113300000|2022-04-28 02:35:00|84.26|81.46|84.08|81.28|84.28|81.48|84|81.2|0
1651113600000|2022-04-28 02:40:00|84|81.2|83.4|80.6|84|81.2|83.4|80.6|0
1651113900000|2022-04-28 02:45:00|83.38|80.58|83.47|80.67|83.53|80.73|83.27|80.47|0
1651114200000|2022-04-28 02:50:00|83.43|80.63|83.63|80.83|83.63|80.83|83.39|80.59|0
1651114500000|2022-04-28 02:55:00|83.59|80.79|83.83|81.03|83.87|81.07|83.55|80.75|0
1651114800000|2022-04-28 03:00:00|83.79|80.99|83.81|81.01|83.87|81.07|83.71|80.91|0
1651115100000|2022-04-28 03:05:00|83.79|80.99|83.5|80.7|83.82|81.02|83.48|80.68|0
1651115400000|2022-04-28 03:10:00|83.54|80.74|83.42|80.62|83.64|80.84|83.26|80.46|0
1651115700000|2022-04-28 03:15:00|83.44|80.64|84.18|81.38|84.34|81.54|83.3|80.5|0
1651116000000|2022-04-28 03:20:00|84.26|81.46|84.06|81.26|84.34|81.54|84.02|81.22|0
1651116300000|2022-04-28 03:25:00|83.98|81.18|84.01|81.21|84.13|81.33|83.81|81.01|0
1651116600000|2022-04-28 03:30:00|83.99|81.19|83.97|81.17|84.19|81.39|83.77|80.97|0
1651116900000|2022-04-28 03:35:00|83.99|81.19|84.23|81.43|84.25|81.45|83.97|81.17|0
1651117200000|2022-04-28 03:40:00|84.21|81.41|84.29|81.49|84.45|81.65|84.21|81.41|0
1651117500000|2022-04-28 03:45:00|84.25|81.45|84.28|81.48|84.33|81.53|84.13|81.33|0
1651117800000|2022-04-28 03:50:00|84.27|81.47|84.32|81.52|84.34|81.54|84.2|81.4|0
1651118100000|2022-04-28 03:55:00|84.3|81.5|84|81.2|84.3|81.5|84|81.2|0
1651118400000|2022-04-28 04:00:00|83.98|81.18|84.16|81.36|84.24|81.44|83.92|81.12|0
1651118700000|2022-04-28 04:05:00|84.14|81.34|84.07|81.27|84.2|81.4|84.03|81.23|0
1651119000000|2022-04-28 04:10:00|83.95|81.15|84.01|81.21|84.11|81.31|83.83|81.03|0
1651119300000|2022-04-28 04:15:00|83.99|81.19|84.15|81.35|84.27|81.47|83.99|81.19|0
1651119600000|2022-04-28 04:20:00|84.17|81.37|84.02|81.22|84.19|81.39|83.98|81.18|0
1651119900000|2022-04-28 04:25:00|84.05|81.25|83.98|81.18|84.1|81.3|83.9|81.1|0
1651120200000|2022-04-28 04:30:00|83.94|81.14|83.86|81.06|84.08|81.28|83.86|81.06|0
1651120500000|2022-04-28 04:35:00|83.9|81.1|83.84|81.04|83.94|81.14|83.82|81.02|0
1651120800000|2022-04-28 04:40:00|83.86|81.06|82.76|79.96|83.88|81.08|82.73|79.93|0
1651121100000|2022-04-28 04:45:00|82.77|79.97|82.49|79.69|82.77|79.97|82.49|79.69|0
1651121400000|2022-04-28 04:50:00|82.45|79.65|82.57|79.77|82.61|79.81|82.45|79.65|0
1651121700000|2022-04-28 04:55:00|82.55|79.75|82.45|79.65|82.57|79.77|82.41|79.61|0
1651122000000|2022-04-28 05:00:00|82.47|79.67|82.64|79.84|82.81|80.01|82.47|79.67|0
1651122300000|2022-04-28 05:05:00|82.6|79.8|82.52|79.72|82.72|79.92|82.52|79.72|0
1651122600000|2022-04-28 05:10:00|82.54|79.74|82.56|79.76|82.68|79.88|82.5|79.7|0
1651122900000|2022-04-28 05:15:00|82.54|79.74|82.68|79.88|82.8|80|82.52|79.72|0
1651123200000|2022-04-28 05:20:00|82.64|79.84|82.83|80.03|82.87|80.07|82.6|79.8|0
1651123500000|2022-04-28 05:25:00|82.87|80.07|82.51|79.71|82.91|80.11|82.39|79.59|0
1651123800000|2022-04-28 05:30:00|82.49|79.69|82.67|79.87|82.75|79.95|82.35|79.55|0
1651124100000|2022-04-28 05:35:00|82.55|79.75|82.71|79.91|82.79|79.99|82.21|79.41|0
1651124400000|2022-04-28 05:40:00|82.69|79.89|82.86|80.06|83.06|80.26|82.63|79.83|0
1651124700000|2022-04-28 05:45:00|82.9|80.1|81.79|78.99|82.9|80.1|81.79|78.99|0
1651125000000|2022-04-28 05:50:00|81.83|79.03|81.63|78.83|81.95|79.15|81.51|78.71|0
1651125300000|2022-04-28 05:55:00|81.71|78.91|82.02|79.22|82.02|79.22|81.67|78.87|0
1651125600000|2022-04-28 06:00:00|82|79.2|81.55|78.75|82.3|79.5|81.43|78.63|0
1651125900000|2022-04-28 06:05:00|81.58|78.78|81.74|78.94|82.06|79.26|81.43|78.63|0
1651126200000|2022-04-28 06:10:00|81.7|78.9|81.42|78.62|82.04|79.24|81.3|78.5|0
1651126500000|2022-04-28 06:15:00|81.38|78.58|81.11|78.31|81.46|78.66|80.99|78.19|0
1651126800000|2022-04-28 06:20:00|81.07|78.27|80.87|78.07|81.18|78.38|80.67|77.87|0
1651127100000|2022-04-28 06:25:00|80.83|78.03|80.71|77.91|80.83|78.03|80.38|77.58|0
1651127400000|2022-04-28 06:30:00|80.75|77.95|80.71|77.91|80.79|77.99|80.44|77.64|0
1651127700000|2022-04-28 06:35:00|80.75|77.95|80.71|77.91|80.92|78.12|80.65|77.85|0
1651128000000|2022-04-28 06:40:00|80.67|77.87|80.35|77.55|80.78|77.98|80.31|77.51|0
1651128300000|2022-04-28 06:45:00|80.37|77.57|81.33|78.53|83.94|81.14|80.08|77.28|0
1651128600000|2022-04-28 06:50:00|81.31|78.51|80.95|78.15|81.33|78.53|80.78|77.98|0
1651128900000|2022-04-28 06:55:00|80.91|78.11|80|77.2|81.2|78.4|79.85|77.05|0
1651129200000|2022-04-28 07:00:00|79.89|77.09|79.79|76.99|80.47|77.67|79.69|76.89|0
1651129500000|2022-04-28 07:05:00|79.61|77.21|79.91|77.51|80.26|77.86|79.61|77.21|0
1651129800000|2022-04-28 07:10:00|79.83|77.43|79.33|76.93|80.18|77.78|78.72|76.32|0
1651130100000|2022-04-28 07:15:00|79.29|76.89|78.71|76.31|79.45|77.05|78.68|76.28|0
1651130400000|2022-04-28 07:20:00|78.68|76.28|78.57|76.17|79.43|77.03|78.33|75.93|0
1651130700000|2022-04-28 07:25:00|78.59|76.19|77.79|75.39|78.85|76.45|77.79|75.39|0
1651131000000|2022-04-28 07:30:00|77.82|75.42|77.9|75.5|77.97|75.57|77.56|75.16|0
1651131300000|2022-04-28 07:35:00|77.88|75.48|76.53|74.13|77.91|75.51|76.49|74.09|0
1651131600000|2022-04-28 07:40:00|76.51|74.11|76.6|74.2|76.75|74.35|76.49|74.09|0
1651131900000|2022-04-28 07:45:00|76.58|74.18|76.9|74.5|77.01|74.61|76.57|74.17|0
1651132200000|2022-04-28 07:50:00|76.94|74.54|77.27|74.87|77.31|74.91|76.82|74.42|0
1651132500000|2022-04-28 07:55:00|77.33|74.93|77.72|75.32|77.88|75.48|77.24|74.84|0
1651132800000|2022-04-28 08:00:00|77.76|75.36|77.49|75.09|77.8|75.4|76.99|74.59|0
1651133100000|2022-04-28 08:05:00|77.46|75.06|77|74.6|77.46|75.06|76.78|74.38|0
1651133400000|2022-04-28 08:10:00|77.06|74.66|76.55|74.15|77.53|75.13|76.55|74.15|0
1651133700000|2022-04-28 08:15:00|76.59|74.19|76.73|74.33|76.77|74.37|76.33|73.93|0
1651134000000|2022-04-28 08:20:00|76.77|74.37|76.38|73.98|76.9|74.5|76.32|73.92|0
1651134300000|2022-04-28 08:25:00|76.4|74|76.1|73.7|76.4|74|76.06|73.66|0
1651134600000|2022-04-28 08:30:00|76.06|73.66|76.09|73.69|76.39|73.99|76.06|73.66|0
1651134900000|2022-04-28 08:35:00|76.13|73.73|76.13|73.73|76.2|73.8|76.06|73.66|0
1651135200000|2022-04-28 08:40:00|76.16|73.76|76.09|73.69|76.24|73.84|75.53|73.13|0
1651135500000|2022-04-28 08:45:00|76.13|73.73|75.85|73.45|76.13|73.73|75.6|73.2|0
1651135800000|2022-04-28 08:50:00|75.83|73.43|75.69|73.29|76.05|73.65|75.68|73.28|0
1651136100000|2022-04-28 08:55:00|75.71|73.31|75.05|72.65|75.82|73.42|75.05|72.65|0
1651136400000|2022-04-28 09:00:00|74.97|72.57|74.95|72.55|75.38|72.98|74.7|72.3|0
1651136700000|2022-04-28 09:05:00|75.01|72.61|75.48|73.08|75.56|73.16|74.9|72.5|0
1651137000000|2022-04-28 09:10:00|75.45|73.05|75.74|73.34|75.89|73.49|75.45|73.05|0
1651137300000|2022-04-28 09:15:00|75.78|73.38|75.92|73.52|76.07|73.67|75.78|73.38|0
1651137600000|2022-04-28 09:20:00|75.94|73.54|75.72|73.32|76|73.6|75.66|73.26|0
1651137900000|2022-04-28 09:25:00|75.7|73.3|76.18|73.78|76.4|74|75.66|73.26|0
1651138200000|2022-04-28 09:30:00|76.12|73.72|75.9|73.5|76.14|73.74|75.75|73.35|0
1651138500000|2022-04-28 09:35:00|75.91|73.51|76.43|74.03|76.47|74.07|75.73|73.33|0
1651138800000|2022-04-28 09:40:00|76.4|74|76.65|74.25|76.65|74.25|76.02|73.62|0
1651139100000|2022-04-28 09:45:00|76.77|74.37|76.24|73.84|76.8|74.4|76.15|73.75|0
1651139400000|2022-04-28 09:50:00|76.32|73.92|76.46|74.06|76.84|74.44|76.28|73.88|0
1651139700000|2022-04-28 09:55:00|76.43|74.03|76.65|74.25|76.99|74.59|76.43|74.03|0
1651140000000|2022-04-28 10:00:00|76.61|74.21|76.76|74.36|76.95|74.55|76.5|74.1|0
1651140300000|2022-04-28 10:05:00|76.72|74.32|76.64|74.24|76.94|74.54|76.38|73.98|0
1651140600000|2022-04-28 10:10:00|76.66|74.26|77.01|74.61|77.03|74.63|76.62|74.22|0
1651140900000|2022-04-28 10:15:00|77.03|74.63|77.65|75.25|77.65|75.25|77.03|74.63|0
1651141200000|2022-04-28 10:20:00|77.62|75.22|77.39|74.99|77.79|75.39|77.24|74.84|0
1651141500000|2022-04-28 10:25:00|77.42|75.02|77.76|75.36|77.91|75.51|77.42|75.02|0
1651141800000|2022-04-28 10:30:00|77.72|75.32|77.48|75.08|77.88|75.48|77.34|74.94|0
1651142100000|2022-04-28 10:35:00|77.46|75.06|77.49|75.09|77.8|75.4|77.27|74.87|0
1651142400000|2022-04-28 10:40:00|77.53|75.13|77.47|75.07|77.72|75.32|77.23|74.83|0
1651142700000|2022-04-28 10:45:00|77.51|75.11|78.15|75.75|78.21|75.81|77.49|75.09|0
1651143000000|2022-04-28 10:50:00|78.17|75.77|78.17|75.77|78.24|75.84|77.98|75.58|0
1651143300000|2022-04-28 10:55:00|78.2|75.8|77.67|75.27|78.28|75.88|77.63|75.23|0
1651143600000|2022-04-28 11:00:00|77.71|75.31|76.8|74.4|77.71|75.31|76.69|74.29|0
1651143900000|2022-04-28 11:05:00|76.78|74.38|76.16|73.76|76.8|74.4|76.05|73.65|0
1651144200000|2022-04-28 11:10:00|76.09|73.69|76.38|73.98|76.48|74.08|76.05|73.65|0
1651144500000|2022-04-28 11:15:00|76.42|74.02|76.46|74.06|76.61|74.21|76.34|73.94|0
1651144800000|2022-04-28 11:20:00|76.42|74.02|76.49|74.09|76.6|74.2|76.34|73.94|0
1651145100000|2022-04-28 11:25:00|76.51|74.11|76.9|74.5|76.98|74.58|76.38|73.98|0
1651145400000|2022-04-28 11:30:00|76.98|74.58|77.24|74.84|77.27|74.87|76.75|74.35|0
1651145700000|2022-04-28 11:35:00|77.27|74.87|77.2|74.8|77.35|74.95|77.05|74.65|0
1651146000000|2022-04-28 11:40:00|77.22|74.82|77.08|74.68|77.31|74.91|77.08|74.68|0
1651146300000|2022-04-28 11:45:00|77.1|74.7|77.19|74.79|77.29|74.89|76.8|74.4|0
1651146600000|2022-04-28 11:50:00|77.23|74.83|77.45|75.05|77.53|75.13|76.93|74.53|0
1651146900000|2022-04-28 11:55:00|77.49|75.09|77.64|75.24|78.02|75.62|77.47|75.07|0
1651147200000|2022-04-28 12:00:00|77.68|75.28|77.92|75.52|77.94|75.54|77.52|75.12|0
1651147500000|2022-04-28 12:05:00|77.86|75.46|78|75.6|78.21|75.81|77.85|75.45|0
1651147800000|2022-04-28 12:10:00|78.01|75.61|78.47|76.07|78.57|76.17|78.01|75.61|0
1651148100000|2022-04-28 12:15:00|78.51|76.11|78.18|75.78|78.58|76.18|78.05|75.65|0
1651148400000|2022-04-28 12:20:00|78.16|75.76|77.7|75.3|78.24|75.84|77.67|75.27|0
1651148700000|2022-04-28 12:25:00|77.65|75.25|78.63|76.23|78.63|76.23|77.63|75.23|0
1651149000000|2022-04-28 12:30:00|78.73|76.33|79.23|76.83|79.46|77.06|78.73|76.33|0
1651149300000|2022-04-28 12:35:00|79.27|76.87|78.34|75.94|79.85|77.45|78.19|75.79|0
1651149600000|2022-04-28 12:40:00|78.27|75.87|77.84|75.44|78.42|76.02|77.28|74.88|0
1651149900000|2022-04-28 12:45:00|77.88|75.48|78.95|76.55|78.95|76.55|77.86|75.46|0
1651150200000|2022-04-28 12:50:00|79.03|76.63|79.87|77.47|80.15|77.75|78.99|76.59|0
1651150500000|2022-04-28 12:55:00|79.95|77.55|79.56|77.16|80.3|77.9|79.56|77.16|0
1651150800000|2022-04-28 13:00:00|79.64|77.24|79.52|77.12|79.91|77.51|79.06|76.66|0
1651151100000|2022-04-28 13:05:00|79.48|77.08|78.9|76.5|79.48|77.08|78.79|76.39|0
1651151400000|2022-04-28 13:10:00|78.94|76.54|79.4|77|79.4|77|78.84|76.44|0
1651151700000|2022-04-28 13:15:00|79.36|76.96|78.67|76.27|79.55|77.15|78.51|76.11|0
1651152000000|2022-04-28 13:20:00|78.63|76.23|78.51|76.11|78.74|76.34|78.36|75.96|0
1651152300000|2022-04-28 13:25:00|78.61|76.21|78.97|76.57|79.28|76.88|78.49|76.09|0
1651152600000|2022-04-28 13:30:00|78.89|76.49|80.79|78.39|80.79|78.39|77.38|74.98|0
1651152900000|2022-04-28 13:35:00|80.71|78.31|81.06|78.66|81.26|78.86|79.89|77.49|0
1651153200000|2022-04-28 13:40:00|81.3|78.9|82.81|80.41|83.07|80.67|80.32|77.92|0
1651153500000|2022-04-28 13:45:00|82.73|80.33|82.48|80.08|82.73|80.33|81.25|78.85|0
1651153800000|2022-04-28 13:50:00|82.56|80.16|81.16|78.76|83.25|80.85|81|78.6|0
1651154100000|2022-04-28 13:55:00|81.27|78.87|81.63|79.23|82.15|79.75|81.04|78.64|0
1651154400000|2022-04-28 14:00:00|81.67|79.27|84.24|81.84|84.28|81.88|81.55|79.15|0
1651154700000|2022-04-28 14:05:00|84.2|81.8|83.14|80.74|84.49|82.09|82.46|80.06|0
1651155000000|2022-04-28 14:10:00|82.94|80.54|83.02|80.62|84.07|81.67|82.54|80.14|0
1651155300000|2022-04-28 14:15:00|83.14|80.74|81.38|78.98|84.03|81.63|81.34|78.94|0
1651155600000|2022-04-28 14:20:00|81.3|78.9|82.73|80.33|82.81|80.41|81.3|78.9|0
1651155900000|2022-04-28 14:25:00|82.81|80.41|85.04|82.64|85.14|82.74|82.73|80.33|0
1651156200000|2022-04-28 14:30:00|85.2|82.8|86.89|84.49|86.97|84.57|84.26|81.86|0
1651156500000|2022-04-28 14:35:00|86.85|84.45|86.43|84.03|86.85|84.45|85.73|83.33|0
1651156800000|2022-04-28 14:40:00|86.47|84.07|86.3|83.9|87.51|85.11|86.22|83.82|0
1651157100000|2022-04-28 14:45:00|86.26|83.86|86.28|83.88|86.55|84.15|85.44|83.04|0
1651157400000|2022-04-28 14:50:00|86.3|83.9|86.07|83.67|87.17|84.77|85.68|83.28|0
1651157700000|2022-04-28 14:55:00|85.93|83.53|84.84|82.44|86.01|83.61|84.37|81.97|0
1651158000000|2022-04-28 15:00:00|84.72|82.32|84.08|81.68|84.98|82.58|83.74|81.34|0
1651158300000|2022-04-28 15:05:00|83.92|81.52|82.55|80.15|84.37|81.97|82.28|79.88|0
1651158600000|2022-04-28 15:10:00|82.52|80.12|82.27|79.87|82.91|80.51|82.27|79.87|0
1651158900000|2022-04-28 15:15:00|81.88|79.48|81.68|79.28|82.63|80.23|81.56|79.16|0
1651159200000|2022-04-28 15:20:00|81.64|79.24|82.35|79.95|82.67|80.27|81.56|79.16|0
1651159500000|2022-04-28 15:25:00|82.23|79.83|82.13|79.73|84.02|81.62|80.61|78.21|0
1651159800000|2022-04-28 15:30:00|81.91|79.51|81.32|78.92|82.59|80.19|81.2|78.8|0
1651160100000|2022-04-28 15:35:00|81.28|78.88|82.78|80.38|82.8|80.4|81.24|78.84|0
1651160400000|2022-04-28 15:40:00|82.82|80.42|83.26|80.86|83.26|80.86|82.34|79.94|0
1651160700000|2022-04-28 15:45:00|83.22|80.82|83.3|80.9|83.99|81.59|83.1|80.7|0
1651161000000|2022-04-28 15:50:00|83.34|80.94|82.44|80.04|83.66|81.26|81.9|79.5|0
1651161300000|2022-04-28 15:55:00|82.46|80.06|82.31|79.91|83.24|80.84|82.25|79.85|0
1651161600000|2022-04-28 16:00:00|82.41|80.01|82.13|79.73|83.29|80.89|81.97|79.57|0
1651161900000|2022-04-28 16:05:00|82.17|79.77|82.81|80.41|83.49|81.09|82.17|79.77|0
1651162200000|2022-04-28 16:10:00|82.73|80.33|81.46|79.06|82.89|80.49|81.46|79.06|0
1651162500000|2022-04-28 16:15:00|81.3|78.9|80.36|77.96|81.49|79.09|80.32|77.92|0
1651162800000|2022-04-28 16:20:00|80.32|77.92|77.21|74.81|80.55|78.15|77.05|74.65|0
1651163100000|2022-04-28 16:25:00|77.17|74.77|76.07|73.67|77.17|74.77|76.07|73.67|0
1651163400000|2022-04-28 16:30:00|75.88|73.48|75.64|72.76|76.22|73.82|75.43|72.6|0
1651163700000|2022-04-28 16:35:00|75.56|72.68|76.12|73.24|76.95|74.07|74.12|71.24|0
1651164000000|2022-04-28 16:40:00|76.19|73.31|74.51|71.63|76.19|73.31|74.51|71.63|0
1651164300000|2022-04-28 16:45:00|74.44|71.56|73.74|70.86|74.44|71.56|72.98|70.1|0
1651164600000|2022-04-28 16:50:00|73.78|70.9|73.63|70.75|74.58|71.7|73.59|70.71|0
1651164900000|2022-04-28 16:55:00|73.74|70.86|73.03|70.15|75.08|72.2|72.97|70.09|0
1651165200000|2022-04-28 17:00:00|72.88|70|72.63|69.75|73.49|70.61|72.56|69.68|0
1651165500000|2022-04-28 17:05:00|72.66|69.78|72.02|69.14|73.06|70.18|71.84|68.96|0
1651165800000|2022-04-28 17:10:00|72.05|69.17|70.85|67.97|72.05|69.17|70.75|67.87|0
1651166100000|2022-04-28 17:15:00|70.92|68.04|71.06|68.18|71.73|68.85|70.64|67.76|0
1651166400000|2022-04-28 17:20:00|71.1|68.22|71.49|68.61|72.38|69.5|70.96|68.08|0
1651166700000|2022-04-28 17:25:00|71.42|68.54|70.92|68.04|71.49|68.61|70.71|67.83|0
1651167000000|2022-04-28 17:30:00|70.89|68.01|70.99|68.11|71.65|68.77|70.61|67.73|0
1651167300000|2022-04-28 17:35:00|70.89|68.01|70.12|67.24|71.17|68.29|70.05|67.17|0
1651167600000|2022-04-28 17:40:00|70.05|67.17|70.78|67.9|71.45|68.57|69.91|67.03|0
1651167900000|2022-04-28 17:45:00|70.85|67.97|71.03|68.15|71.79|68.91|70.6|67.72|0
1651168200000|2022-04-28 17:50:00|71|68.12|71.84|68.96|72.12|69.24|71|68.12|0
1651168500000|2022-04-28 17:55:00|71.87|68.99|71.1|68.7|72.16|69.28|71.03|68.63|0
1651168800000|2022-04-28 18:00:00|71.07|68.67|70.85|68.45|71.31|68.91|70.72|68.32|0
1651169100000|2022-04-28 18:05:00|70.89|68.49|71.17|68.77|71.56|69.16|70.82|68.42|0
1651169400000|2022-04-28 18:10:00|71.13|68.73|71.31|68.91|71.34|68.94|70.61|68.21|0
1651169700000|2022-04-28 18:15:00|71.24|68.84|70.85|68.45|71.69|69.29|70.85|68.45|0
1651170000000|2022-04-28 18:20:00|70.88|68.48|70.46|68.06|71.34|68.94|70.46|68.06|0
1651170300000|2022-04-28 18:25:00|70.43|68.03|70.6|68.2|70.98|68.58|70.42|68.02|0
1651170600000|2022-04-28 18:30:00|70.56|68.16|70.66|68.26|71.12|68.72|70.25|67.85|0
1651170900000|2022-04-28 18:35:00|70.6|68.2|70.21|67.81|70.73|68.33|70.04|67.64|0
1651171200000|2022-04-28 18:40:00|70.18|67.78|69.45|67.05|70.18|67.78|69.41|67.01|0
1651171500000|2022-04-28 18:45:00|69.41|67.01|69.45|67.05|70.7|68.3|69.38|66.98|0
1651171800000|2022-04-28 18:50:00|69.42|67.02|70.07|67.67|70.07|67.67|68.94|66.54|0
1651172100000|2022-04-28 18:55:00|70.14|67.74|69.99|67.59|70.24|67.84|69.62|67.22|0
1651172400000|2022-04-28 19:00:00|70.16|67.76|69.97|67.57|70.54|68.14|69.54|67.14|0
1651172700000|2022-04-28 19:05:00|70.02|67.62|69.8|66.92|70.02|67.62|69.44|66.73|0
1651173000000|2022-04-28 19:10:00|69.81|66.93|70.31|67.43|70.54|67.66|69.81|66.93|0
1651173300000|2022-04-28 19:15:00|70.36|67.48|69.67|66.79|70.57|67.69|69.67|66.79|0
1651173600000|2022-04-28 19:20:00|69.64|66.76|69.61|66.73|70.19|67.31|69.47|66.59|0
1651173900000|2022-04-28 19:25:00|69.71|66.83|70.74|67.86|70.77|67.89|69.64|66.76|0
1651174200000|2022-04-28 19:30:00|70.77|67.89|72.19|69.31|72.3|69.42|70.6|67.72|0
1651174500000|2022-04-28 19:35:00|72.16|69.28|72.44|69.56|72.97|70.09|71.81|68.93|0
1651174800000|2022-04-28 19:40:00|72.4|69.52|72.93|70.05|73.11|70.23|71.6|68.72|0
1651175100000|2022-04-28 19:45:00|73.04|70.16|74.04|71.16|74.61|71.73|71.86|68.98|0
1651175400000|2022-04-28 19:50:00|74.25|71.37|74.39|71.51|75.22|72.34|74.14|71.26|0
1651175700000|2022-04-28 19:55:00|74.57|71.69|74.16|71.28|76.02|73.14|74.16|71.28|0
1651176000000|2022-04-28 20:00:00|73.94|71.06|76.72|73.84|78.43|75.55|73.87|70.99|0
1651176300000|2022-04-28 20:05:00|76.8|73.92|77.88|75|78.14|75.26|75.86|72.98|0
1651176600000|2022-04-28 20:10:00|78.1|75.22|78.47|75.59|78.58|75.7|77.28|74.4|0
1651176900000|2022-04-28 20:15:00|78.56|75.2|78.5|75.14|79.09|75.73|78.19|74.83|0
1651177200000|2022-04-28 20:20:00|78.49|75.13|78.02|74.66|78.84|75.48|77.54|74.18|0
1651177500000|2022-04-28 20:25:00|77.98|74.62|77.79|74.43|78.37|75.01|77.64|74.28|0
1651177800000|2022-04-28 20:30:00|77.74|74.38|75.97|72.05|77.74|74.38|74.11|70.75|0
1651178100000|2022-04-28 20:35:00|75.91|71.99|76.56|72.64|76.71|72.79|75.34|71.42|0
1651178400000|2022-04-28 20:40:00|76.54|72.62|75.93|72.01|77|73.08|75.75|71.83|0
1651178700000|2022-04-28 20:45:00|75.99|72.07|78.08|74.16|78.17|74.25|75.95|72.03|0
1651179000000|2022-04-28 20:50:00|78.06|74.14|77.04|74.24|78.21|74.77|76.96|73.97|0
1651179300000|2022-04-28 20:55:00|77.11|74.31|77.18|74.38|77.42|74.62|76.46|73.66|0
1651179600000|2022-04-28 21:00:00|77.25|74.45|77.62|74.82|77.79|74.99|76.84|74.04|0
1651179900000|2022-04-28 21:05:00|77.59|74.79|78.07|75.27|78.18|75.38|77.57|74.77|0
1651180200000|2022-04-28 21:10:00|78.06|75.26|78.86|76.06|78.86|76.06|77.71|74.91|0
1651180500000|2022-04-28 21:15:00|78.85|76.05|78.96|76.16|79.07|76.27|78.65|75.85|0
1651180800000|2022-04-28 21:20:00|78.92|76.12|80.47|77.67|80.98|78.18|78.88|76.08|0
1651181100000|2022-04-28 21:25:00|80.46|77.66|80.03|77.23|80.66|77.86|79.75|76.95|0
1651181400000|2022-04-28 21:30:00|79.96|77.16|80.06|77.26|80.29|77.49|79.95|77.15|0
1651181700000|2022-04-28 21:35:00|80.04|77.24|80|77.2|80.31|77.51|80|77.2|0
1651182000000|2022-04-28 21:40:00|79.99|77.19|80.03|77.23|80.03|77.23|79.49|76.69|0
1651182300000|2022-04-28 21:45:00|80.09|77.29|79.15|76.35|80.09|77.29|79.07|76.27|0
1651182600000|2022-04-28 21:50:00|79.16|76.36|79.04|76.24|79.25|76.45|78.88|76.08|0
1651182900000|2022-04-28 21:55:00|79.05|76.25|78.98|76.18|79.09|76.29|78.65|75.85|0
1651183200000|2022-04-28 22:00:00|79.97|77.17|79.17|76.37|80.9|78.1|79.13|76.33|0
1651183500000|2022-04-28 22:05:00|79.19|76.39|79.07|76.27|79.34|76.54|78.85|76.05|0
1651183800000|2022-04-28 22:10:00|79.11|76.31|78.92|76.12|79.47|76.67|78.67|75.87|0
1651184100000|2022-04-28 22:15:00|78.77|75.97|78.67|75.87|78.81|76.01|78.39|75.59|0
1651184400000|2022-04-28 22:20:00|78.69|75.89|78.72|75.92|78.8|76|78.16|75.36|0
1651184700000|2022-04-28 22:25:00|78.69|75.89|78.91|76.11|79.25|76.45|78.61|75.81|0
1651185000000|2022-04-28 22:30:00|78.93|76.13|78.68|75.88|78.93|76.13|78.34|75.54|0
1651185300000|2022-04-28 22:35:00|78.64|75.84|78.91|76.11|78.98|76.18|78.64|75.84|0
1651185600000|2022-04-28 22:40:00|78.94|76.14|79.43|76.63|79.66|76.86|78.87|76.07|0
1651185900000|2022-04-28 22:45:00|79.55|76.75|79.55|76.75|79.66|76.86|79.28|76.48|0
1651186200000|2022-04-28 22:50:00|79.57|76.77|79.7|76.9|79.81|77.01|79.51|76.71|0
1651186500000|2022-04-28 22:55:00|79.66|76.86|79.39|76.59|79.7|76.9|79.35|76.55|0
1651186800000|2022-04-28 23:00:00|79.35|76.55|79.61|76.81|79.75|76.95|79.35|76.55|0
1651187100000|2022-04-28 23:05:00|79.65|76.85|79.5|76.7|79.75|76.95|79.5|76.7|0
1651187400000|2022-04-28 23:10:00|79.52|76.72|79.46|76.66|79.61|76.81|79.38|76.58|0
1651187700000|2022-04-28 23:15:00|79.53|76.73|78.96|76.16|79.65|76.85|78.9|76.1|0
1651188000000|2022-04-28 23:20:00|79|76.2|79.03|76.23|79.06|76.26|78.77|75.97|0
1651188300000|2022-04-28 23:25:00|79|76.2|78.98|76.18|79.15|76.35|78.96|76.16|0
1651188600000|2022-04-28 23:30:00|78.99|76.19|79.29|76.49|79.33|76.53|78.84|76.04|0
1651188900000|2022-04-28 23:35:00|79.28|76.48|79.44|76.64|79.54|76.74|79.18|76.38|0
1651189200000|2022-04-28 23:40:00|79.41|76.61|79.52|76.72|79.63|76.83|79.41|76.61|0
1651189500000|2022-04-28 23:45:00|79.48|76.68|79.4|76.6|79.59|76.79|79.4|76.6|0
1651189800000|2022-04-28 23:50:00|79.44|76.64|79.34|76.54|79.51|76.71|79.32|76.52|0
1651190100000|2022-04-28 23:55:00|79.32|76.52|79.4|76.6|79.47|76.67|79.32|76.52|0
1651190400000|2022-04-29 00:00:00|79.36|76.56|79.22|76.42|79.43|76.63|79.16|76.36|0
1651190700000|2022-04-29 00:05:00|79.24|76.44|79.05|76.25|79.24|76.44|79.03|76.23|0
1651191000000|2022-04-29 00:10:00|79.07|76.27|78.52|75.72|79.09|76.29|78.48|75.68|0
1651191300000|2022-04-29 00:15:00|78.48|75.68|78.06|75.26|78.48|75.68|77.9|75.1|0
1651191600000|2022-04-29 00:20:00|78.03|75.23|77.5|74.7|78.03|75.23|77.47|74.67|0
1651191900000|2022-04-29 00:25:00|77.54|74.74|77.46|74.66|77.58|74.78|77.3|74.5|0
1651192200000|2022-04-29 00:30:00|77.42|74.62|77|74.2|77.57|74.77|76.92|74.12|0
1651192500000|2022-04-29 00:35:00|76.98|74.18|77.07|74.27|77.1|74.3|76.77|73.97|0
1651192800000|2022-04-29 00:40:00|77.03|74.23|77.25|74.45|77.36|74.56|77.03|74.23|0
1651193100000|2022-04-29 00:45:00|77.29|74.49|77.23|74.43|77.36|74.56|77.18|74.38|0
1651193400000|2022-04-29 00:50:00|77.21|74.41|77.36|74.56|77.39|74.59|76.99|74.19|0
1651193700000|2022-04-29 00:55:00|77.39|74.59|76.98|74.18|77.43|74.63|76.95|74.15|0
1651194000000|2022-04-29 01:00:00|76.96|74.16|77.17|74.37|77.17|74.37|76.83|74.03|0
1651194300000|2022-04-29 01:05:00|77.13|74.33|76.89|74.09|77.13|74.33|76.83|74.03|0
1651194600000|2022-04-29 01:10:00|76.87|74.07|76.94|74.14|77.05|74.25|76.72|73.92|0
1651194900000|2022-04-29 01:15:00|76.9|74.1|76.27|73.47|76.97|74.17|76.16|73.36|0
1651195200000|2022-04-29 01:20:00|76.25|73.45|76.38|73.58|76.67|73.87|76.2|73.4|0
1651195500000|2022-04-29 01:25:00|76.36|73.56|75.99|73.19|76.38|73.58|75.72|72.92|0
1651195800000|2022-04-29 01:30:00|75.97|73.17|75.53|72.73|75.97|73.17|75.39|72.59|0
1651196100000|2022-04-29 01:35:00|75.49|72.69|75.31|72.51|75.51|72.71|75.2|72.4|0
1651196400000|2022-04-29 01:40:00|75.27|72.47|75.05|72.25|75.34|72.54|74.84|72.04|0
1651196700000|2022-04-29 01:45:00|75.02|72.22|75.09|72.29|75.2|72.4|74.91|72.11|0
1651197000000|2022-04-29 01:50:00|75.1|72.3|75.23|72.43|75.34|72.54|75.01|72.21|0
1651197300000|2022-04-29 01:55:00|75.21|72.41|75.34|72.54|75.34|72.54|75.08|72.28|0
1651197600000|2022-04-29 02:00:00|75.35|72.55|75.21|72.41|75.37|72.57|75.15|72.35|0
1651197900000|2022-04-29 02:05:00|75.22|72.42|75.15|72.35|75.35|72.55|75.11|72.31|0
1651198200000|2022-04-29 02:10:00|75.11|72.31|75.55|72.75|75.58|72.78|74.97|72.17|0
1651198500000|2022-04-29 02:15:00|75.51|72.71|75.51|72.71|75.57|72.77|75.36|72.56|0
1651198800000|2022-04-29 02:20:00|75.45|72.65|75.41|72.61|75.58|72.78|75.4|72.6|0
1651199100000|2022-04-29 02:25:00|75.43|72.63|75.5|72.7|75.83|73.03|75.43|72.63|0
1651199400000|2022-04-29 02:30:00|75.54|72.74|75.92|73.12|75.98|73.18|75.54|72.74|0
1651199700000|2022-04-29 02:35:00|75.9|73.1|76.16|73.36|76.19|73.39|75.75|72.95|0
1651200000000|2022-04-29 02:40:00|76.19|73.39|76.12|73.32|76.41|73.61|76.08|73.28|0
1651200300000|2022-04-29 02:45:00|76.08|73.28|75.89|73.09|76.08|73.28|75.75|72.95|0
1651200600000|2022-04-29 02:50:00|75.86|73.06|75.73|72.93|75.86|73.06|75.62|72.82|0
1651200900000|2022-04-29 02:55:00|75.67|72.87|75.85|73.05|75.96|73.16|75.58|72.78|0
1651201200000|2022-04-29 03:00:00|75.82|73.02|75.74|72.94|75.82|73.02|75.65|72.85|0
1651201500000|2022-04-29 03:05:00|75.78|72.98|75.88|73.08|76|73.2|75.74|72.94|0
1651201800000|2022-04-29 03:10:00|75.9|73.1|76.14|73.34|76.32|73.52|75.88|73.08|0
1651202100000|2022-04-29 03:15:00|76.06|73.26|75.66|72.86|76.21|73.41|75.59|72.79|0
1651202400000|2022-04-29 03:20:00|75.62|72.82|76.02|73.22|76.02|73.22|75.59|72.79|0
1651202700000|2022-04-29 03:25:00|76.01|73.21|75.47|72.67|76.06|73.26|75.29|72.49|0
1651203000000|2022-04-29 03:30:00|75.45|72.65|75.42|72.62|75.53|72.73|75.31|72.51|0
1651203300000|2022-04-29 03:35:00|75.36|72.56|75.76|72.96|75.85|73.05|75.36|72.56|0
1651203600000|2022-04-29 03:40:00|75.72|72.92|75.68|72.88|75.98|73.18|75.61|72.81|0
1651203900000|2022-04-29 03:45:00|75.72|72.92|75.75|72.95|75.78|72.98|75.46|72.66|0
1651204200000|2022-04-29 03:50:00|75.74|72.94|76.04|73.24|76.08|73.28|75.39|72.59|0
1651204500000|2022-04-29 03:55:00|76.01|73.21|75.62|72.82|76.26|73.46|75.57|72.77|0
1651204800000|2022-04-29 04:00:00|75.6|72.8|75.82|73.02|75.88|73.08|75.35|72.55|0
1651205100000|2022-04-29 04:05:00|75.84|73.04|75.73|72.93|75.97|73.17|75.69|72.89|0
1651205400000|2022-04-29 04:10:00|75.74|72.94|75.81|73.01|75.87|73.07|75.69|72.89|0
1651205700000|2022-04-29 04:15:00|75.83|73.03|75.76|72.96|75.89|73.09|75.7|72.9|0
1651206000000|2022-04-29 04:20:00|75.78|72.98|75.81|73.01|75.85|73.05|75.63|72.83|0
1651206300000|2022-04-29 04:25:00|75.79|72.99|75.72|72.92|75.83|73.03|75.64|72.84|0
1651206600000|2022-04-29 04:30:00|75.73|72.93|75.58|72.78|75.79|72.99|75.51|72.71|0
1651206900000|2022-04-29 04:35:00|75.62|72.82|75.73|72.93|75.77|72.97|75.53|72.73|0
1651207200000|2022-04-29 04:40:00|75.71|72.91|75.62|72.82|75.76|72.96|75.58|72.78|0
1651207500000|2022-04-29 04:45:00|75.65|72.85|75.5|72.7|75.8|73|75.5|72.7|0
1651207800000|2022-04-29 04:50:00|75.47|72.67|75.5|72.7|75.76|72.96|75.39|72.59|0
1651208100000|2022-04-29 04:55:00|75.48|72.68|75.35|72.55|75.54|72.74|75.24|72.44|0
1651208400000|2022-04-29 05:00:00|75.39|72.59|74.66|71.86|75.39|72.59|74.55|71.75|0
1651208700000|2022-04-29 05:05:00|74.63|71.83|74.41|71.61|74.7|71.9|74.37|71.57|0
1651209000000|2022-04-29 05:10:00|74.44|71.64|74.55|71.75|74.66|71.86|74.41|71.61|0
1651209300000|2022-04-29 05:15:00|74.51|71.71|74.84|72.04|74.87|72.07|74.51|71.71|0
1651209600000|2022-04-29 05:20:00|74.8|72|75.09|72.29|75.45|72.65|74.76|71.96|0
1651209900000|2022-04-29 05:25:00|75.12|72.32|74.94|72.14|75.16|72.36|74.9|72.1|0
1651210200000|2022-04-29 05:30:00|74.9|72.1|75.21|72.41|75.45|72.65|74.88|72.08|0
1651210500000|2022-04-29 05:35:00|75.23|72.43|74.97|72.17|75.26|72.46|74.86|72.06|0
1651210800000|2022-04-29 05:40:00|74.93|72.13|75.08|72.28|75.15|72.35|74.9|72.1|0
1651211100000|2022-04-29 05:45:00|75|72.2|75.11|72.31|75.13|72.33|74.93|72.13|0
1651211400000|2022-04-29 05:50:00|75.13|72.33|75.58|72.78|75.64|72.84|75.11|72.31|0
1651211700000|2022-04-29 05:55:00|75.65|72.85|75.29|72.49|75.83|73.03|75.25|72.45|0
1651212000000|2022-04-29 06:00:00|75.32|72.52|74.94|72.14|75.85|73.05|74.94|72.14|0
1651212300000|2022-04-29 06:05:00|74.88|72.08|74.49|71.69|74.92|72.12|74.24|71.44|0
1651212600000|2022-04-29 06:10:00|74.56|71.76|75.1|72.3|75.35|72.55|74.56|71.76|0
1651212900000|2022-04-29 06:15:00|75.06|72.26|74.99|72.19|75.37|72.57|74.63|71.83|0
1651213200000|2022-04-29 06:20:00|75.02|72.22|74.59|71.79|75.2|72.4|74.46|71.66|0
1651213500000|2022-04-29 06:25:00|74.66|71.86|74.55|71.75|74.91|72.11|74.4|71.6|0
1651213800000|2022-04-29 06:30:00|74.57|71.77|74.33|71.53|74.76|71.96|74.19|71.39|0
1651214100000|2022-04-29 06:35:00|74.31|71.51|74.15|71.35|74.31|71.51|73.93|71.13|0
1651214400000|2022-04-29 06:40:00|74.22|71.42|74.16|71.36|74.4|71.6|74.09|71.29|0
1651214700000|2022-04-29 06:45:00|74.18|71.38|74.54|71.74|74.57|71.77|74|71.2|0
1651215000000|2022-04-29 06:50:00|74.5|71.7|74.97|72.17|75.04|72.24|74.43|71.63|0
1651215300000|2022-04-29 06:55:00|75.04|72.24|75.72|72.92|75.83|73.03|74.86|72.06|0
1651215600000|2022-04-29 07:00:00|75.61|72.81|75.94|73.14|76.85|74.05|75.53|72.73|0
1651215900000|2022-04-29 07:05:00|75.7|73.3|76.16|73.76|76.97|74.57|75.7|73.3|0
1651216200000|2022-04-29 07:10:00|76.12|73.72|76.78|74.38|76.89|74.49|76.05|73.65|0
1651216500000|2022-04-29 07:15:00|76.8|74.4|76.56|74.16|76.86|74.46|76.26|73.86|0
1651216800000|2022-04-29 07:20:00|76.54|74.14|76.15|73.75|76.54|74.14|75.8|73.4|0
1651217100000|2022-04-29 07:25:00|76.28|73.88|76.11|73.71|76.68|74.28|75.78|73.38|0
1651217400000|2022-04-29 07:30:00|76.09|73.69|75.71|73.31|76.09|73.69|75.51|73.11|0
1651217700000|2022-04-29 07:35:00|75.72|73.32|75.32|72.92|75.72|73.32|75.05|72.65|0
1651218000000|2022-04-29 07:40:00|75.3|72.9|75.16|72.76|76.06|73.66|74.96|72.56|0
1651218300000|2022-04-29 07:45:00|75.21|72.81|74.9|72.5|75.51|73.11|74.78|72.38|0
1651218600000|2022-04-29 07:50:00|74.89|72.49|74.99|72.59|75.48|73.08|74.47|72.07|0
1651218900000|2022-04-29 07:55:00|75.01|72.61|75.35|72.95|75.56|73.16|74.9|72.5|0
1651219200000|2022-04-29 08:00:00|75.28|72.88|74.95|72.55|75.57|73.17|74.84|72.44|0
1651219500000|2022-04-29 08:05:00|74.91|72.51|75.09|72.69|75.46|73.06|74.66|72.26|0
1651219800000|2022-04-29 08:10:00|75.06|72.66|75|72.6|75.17|72.77|74.84|72.44|0
1651220100000|2022-04-29 08:15:00|74.98|72.58|75.25|72.85|75.29|72.89|74.69|72.29|0
1651220400000|2022-04-29 08:20:00|75.28|72.88|75.75|73.35|75.79|73.39|75.24|72.84|0
1651220700000|2022-04-29 08:25:00|75.74|73.34|74.95|72.55|76.23|73.83|74.95|72.55|0
1651221000000|2022-04-29 08:30:00|74.99|72.59|75.77|73.37|75.77|73.37|74.95|72.55|0
1651221300000|2022-04-29 08:35:00|75.8|73.4|76.41|74.01|76.41|74.01|75.57|73.17|0
1651221600000|2022-04-29 08:40:00|76.37|73.97|76.48|74.08|76.59|74.19|75.96|73.56|0
1651221900000|2022-04-29 08:45:00|76.59|74.19|75.92|73.52|76.59|74.19|75.74|73.34|0
1651222200000|2022-04-29 08:50:00|76|73.6|76.18|73.78|76.33|73.93|75.87|73.47|0
1651222500000|2022-04-29 08:55:00|76.2|73.8|76.25|73.85|76.51|74.11|76.1|73.7|0
1651222800000|2022-04-29 09:00:00|76.23|73.83|76.49|74.09|76.85|74.45|75.81|73.41|0
1651223100000|2022-04-29 09:05:00|76.46|74.06|77.19|74.79|77.34|74.94|76.46|74.06|0
1651223400000|2022-04-29 09:10:00|77.16|74.76|77.3|74.9|77.34|74.94|77.01|74.61|0
1651223700000|2022-04-29 09:15:00|77.34|74.94|77.23|74.83|77.6|75.2|77.15|74.75|0
1651224000000|2022-04-29 09:20:00|77.26|74.86|77.02|74.62|77.45|75.05|76.74|74.34|0
1651224300000|2022-04-29 09:25:00|77.09|74.69|77.67|75.27|77.82|75.42|77.07|74.67|0
1651224600000|2022-04-29 09:30:00|77.74|75.34|77.67|75.27|77.97|75.57|77.22|74.82|0
1651224900000|2022-04-29 09:35:00|77.65|75.25|77.38|74.98|77.85|75.45|77.33|74.93|0
1651225200000|2022-04-29 09:40:00|77.4|75|77.88|75.48|78.17|75.77|77.14|74.74|0
1651225500000|2022-04-29 09:45:00|77.92|75.52|77.88|75.48|78.14|75.74|77.77|75.37|0
1651225800000|2022-04-29 09:50:00|77.77|75.37|78.25|75.85|78.29|75.89|77.66|75.26|0
1651226100000|2022-04-29 09:55:00|78.22|75.82|77.88|75.48|78.33|75.93|77.8|75.4|0
1651226400000|2022-04-29 10:00:00|77.86|75.46|77.26|74.86|77.93|75.53|77.02|74.62|0
1651226700000|2022-04-29 10:05:00|77.28|74.88|77.35|74.95|77.61|75.21|77.28|74.88|0
1651227000000|2022-04-29 10:10:00|77.38|74.98|77.79|75.39|78.08|75.68|77.38|74.98|0
1651227300000|2022-04-29 10:15:00|77.83|75.43|77.83|75.43|77.98|75.58|77.42|75.02|0
1651227600000|2022-04-29 10:20:00|77.85|75.45|78.24|75.84|78.28|75.88|77.83|75.43|0
1651227900000|2022-04-29 10:25:00|78.13|75.73|78.65|76.25|78.88|76.48|78.09|75.69|0
1651228200000|2022-04-29 10:30:00|78.67|76.27|78.5|76.1|78.88|76.48|78.35|75.95|0
1651228500000|2022-04-29 10:35:00|78.57|76.17|78.82|76.42|78.91|76.51|78.5|76.1|0
1651228800000|2022-04-29 10:40:00|78.8|76.4|79.27|76.87|79.8|77.4|78.61|76.21|0
1651229100000|2022-04-29 10:45:00|79.31|76.91|79.31|76.91|79.46|77.06|79.08|76.68|0
1651229400000|2022-04-29 10:50:00|79.35|76.95|78.96|76.56|79.35|76.95|78.85|76.45|0
1651229700000|2022-04-29 10:55:00|79|76.6|79.27|76.87|79.57|77.17|78.93|76.53|0
1651230000000|2022-04-29 11:00:00|79.23|76.83|79.3|76.9|79.67|77.27|78.81|76.41|0
1651230300000|2022-04-29 11:05:00|79.26|76.86|79.05|76.65|79.34|76.94|78.92|76.52|0
1651230600000|2022-04-29 11:10:00|79.03|76.63|79.58|77.18|79.83|77.43|79.03|76.63|0
1651230900000|2022-04-29 11:15:00|79.6|77.2|79.03|76.63|79.64|77.24|78.99|76.59|0
1651231200000|2022-04-29 11:20:00|79.05|76.65|78.8|76.4|79.1|76.7|78.72|76.32|0
1651231500000|2022-04-29 11:25:00|78.78|76.38|78.98|76.58|79.25|76.85|78.57|76.17|0
1651231800000|2022-04-29 11:30:00|79|76.6|79.54|77.14|79.55|77.15|78.68|76.28|0
1651232100000|2022-04-29 11:35:00|79.55|77.15|79.49|77.09|79.8|77.4|79.47|77.07|0
1651232400000|2022-04-29 11:40:00|79.59|77.19|79.82|77.42|80.05|77.65|79.51|77.11|0
1651232700000|2022-04-29 11:45:00|79.84|77.44|79.93|77.53|80.04|77.64|79.45|77.05|0
1651233000000|2022-04-29 11:50:00|79.95|77.55|79.98|77.58|80.39|77.99|79.93|77.53|0
1651233300000|2022-04-29 11:55:00|80|77.6|79.81|77.41|80|77.6|79.43|77.03|0
1651233600000|2022-04-29 12:00:00|79.83|77.43|79.46|77.06|79.96|77.56|79.35|76.95|0
1651233900000|2022-04-29 12:05:00|79.42|77.02|79.02|76.62|79.65|77.25|78.96|76.56|0
1651234200000|2022-04-29 12:10:00|79|76.6|79.08|76.68|79.46|77.06|78.96|76.56|0
1651234500000|2022-04-29 12:15:00|79.04|76.64|78.62|76.22|79.11|76.71|78.58|76.18|0
1651234800000|2022-04-29 12:20:00|78.58|76.18|77.6|75.2|78.66|76.26|77.56|75.16|0
1651235100000|2022-04-29 12:25:00|77.56|75.16|77.61|75.21|78.59|76.19|77.56|75.16|0
1651235400000|2022-04-29 12:30:00|77.65|75.25|78.66|76.26|79.25|76.85|77.65|75.25|0
1651235700000|2022-04-29 12:35:00|78.81|76.41|79.57|77.17|80|77.6|78.81|76.41|0
1651236000000|2022-04-29 12:40:00|79.53|77.13|78.81|76.41|79.69|77.29|78.58|76.18|0
1651236300000|2022-04-29 12:45:00|78.77|76.37|78.28|75.88|79.04|76.64|78.01|75.61|0
1651236600000|2022-04-29 12:50:00|78.46|76.06|78.58|76.18|78.67|76.27|78.09|75.69|0
1651236900000|2022-04-29 12:55:00|78.61|76.21|79.45|77.05|79.45|77.05|78.42|76.02|0
1651237200000|2022-04-29 13:00:00|79.56|77.16|79.6|77.2|79.75|77.35|79.1|76.7|0
1651237500000|2022-04-29 13:05:00|79.64|77.24|80.71|78.31|80.75|78.35|79.56|77.16|0
1651237800000|2022-04-29 13:10:00|80.75|78.35|81.1|78.7|81.21|78.81|80.55|78.15|0
1651238100000|2022-04-29 13:15:00|81.06|78.66|80.55|78.15|81.21|78.81|80.4|78|0
1651238400000|2022-04-29 13:20:00|80.67|78.27|79.4|77|80.74|78.34|79.24|76.84|0
1651238700000|2022-04-29 13:25:00|79.42|77.02|79.39|76.99|79.78|77.38|79.16|76.76|0
1651239000000|2022-04-29 13:30:00|79.34|76.94|77.82|75.42|80.08|77.68|77.45|75.05|0
1651239300000|2022-04-29 13:35:00|77.78|75.38|79.38|76.98|79.88|77.48|77.11|74.71|0
1651239600000|2022-04-29 13:40:00|79.27|76.87|80.84|78.44|80.86|78.46|78.55|76.15|0
1651239900000|2022-04-29 13:45:00|80.65|78.25|79.8|77.4|81.04|78.64|79.42|77.02|0
1651240200000|2022-04-29 13:50:00|79.84|77.44|78.09|75.69|80.49|78.09|77.98|75.58|0
1651240500000|2022-04-29 13:55:00|77.83|75.43|73.62|71.22|77.83|75.43|73.38|70.98|0
1651240800000|2022-04-29 14:00:00|73.58|71.18|74.65|72.25|74.77|72.37|73.42|71.02|0
1651241100000|2022-04-29 14:05:00|74.69|72.29|75.39|72.99|76.02|73.62|74.51|72.11|0
1651241400000|2022-04-29 14:10:00|75.31|72.91|75.64|73.24|76.05|73.65|74.72|72.32|0
1651241700000|2022-04-29 14:15:00|75.72|73.32|78.54|76.14|78.81|76.41|74.65|72.25|0
1651242000000|2022-04-29 14:20:00|78.7|76.3|79.16|76.76|79.58|77.18|78.24|75.84|0
1651242300000|2022-04-29 14:25:00|79.22|76.82|80.44|78.04|80.67|78.27|78.89|76.49|0
1651242600000|2022-04-29 14:30:00|80.48|78.08|80.22|77.82|80.71|78.31|76.6|74.2|0
1651242900000|2022-04-29 14:35:00|80.1|77.7|80.12|77.72|81.08|78.68|79.82|77.42|0
1651243200000|2022-04-29 14:40:00|80.1|77.7|80.45|78.05|81.16|78.76|79.98|77.58|0
1651243500000|2022-04-29 14:45:00|80.49|78.09|81.31|78.91|81.43|79.03|80.45|78.05|0
1651243800000|2022-04-29 14:50:00|81.39|78.99|80.95|78.55|81.79|79.39|80.8|78.4|0
1651244100000|2022-04-29 14:55:00|80.91|78.51|80.52|78.12|81.23|78.83|80.32|77.92|0
1651244400000|2022-04-29 15:00:00|80.71|78.31|80.91|78.51|81.78|79.38|80.68|78.28|0
1651244700000|2022-04-29 15:05:00|80.99|78.59|81.14|78.74|81.3|78.9|79.85|77.45|0
1651245000000|2022-04-29 15:10:00|81.13|78.73|81.18|78.78|82.3|79.9|80.79|78.39|0
1651245300000|2022-04-29 15:15:00|81.42|79.02|80.82|78.42|81.62|79.22|80.78|78.38|0
1651245600000|2022-04-29 15:20:00|80.7|78.3|80.49|78.09|81.46|79.06|80|77.6|0
1651245900000|2022-04-29 15:25:00|80.47|78.07|80.29|77.89|81.1|78.7|80.11|77.71|0
1651246200000|2022-04-29 15:30:00|80.38|77.98|79.64|77.24|80.62|78.22|78.59|76.19|0
1651246500000|2022-04-29 15:35:00|79.56|77.16|80.07|77.67|80.09|77.69|79.02|76.62|0
1651246800000|2022-04-29 15:40:00|80.14|77.74|79.17|76.77|80.42|78.02|79.09|76.69|0
1651247100000|2022-04-29 15:45:00|79.21|76.81|79.44|77.04|79.63|77.23|78.36|75.96|0
1651247400000|2022-04-29 15:50:00|79.57|77.17|79.44|77.04|80.03|77.63|77.26|74.86|0
1651247700000|2022-04-29 15:55:00|79.41|77.01|80.83|78.43|80.93|78.53|79.13|76.73|0
1651248000000|2022-04-29 16:00:00|80.81|78.41|82.89|80.49|82.97|80.57|80.73|78.33|0
1651248300000|2022-04-29 16:05:00|82.93|80.53|83.21|80.81|83.41|81.01|82.66|80.26|0
1651248600000|2022-04-29 16:10:00|83.25|80.85|82.8|80.4|83.33|80.93|82.48|80.08|0
1651248900000|2022-04-29 16:15:00|82.92|80.52|83.88|81.48|83.99|81.59|81.44|79.04|0
1651249200000|2022-04-29 16:20:00|83.82|81.42|82.93|80.53|83.82|81.42|82.42|80.02|0
1651249500000|2022-04-29 16:25:00|82.85|80.45|83.66|81.26|83.86|81.46|82.53|80.13|0
1651249800000|2022-04-29 16:30:00|83.74|81.34|83.9|81.5|84.23|81.83|83.45|81.05|0
1651250100000|2022-04-29 16:35:00|83.86|81.46|83.78|81.38|84.23|81.83|83.49|81.09|0
1651250400000|2022-04-29 16:40:00|83.9|81.5|84.84|82.44|84.88|82.48|83.69|81.29|0
1651250700000|2022-04-29 16:45:00|84.72|82.32|84.88|82.48|84.96|82.56|84.3|81.9|0
1651251000000|2022-04-29 16:50:00|84.92|82.52|86.29|83.89|86.29|83.89|84.88|82.48|0
1651251300000|2022-04-29 16:55:00|86.2|83.8|85.49|83.09|86.2|83.8|85.12|82.72|0
1651251600000|2022-04-29 17:00:00|85.62|83.22|84.25|81.85|85.62|83.22|83.97|81.57|0
1651251900000|2022-04-29 17:05:00|84.36|81.96|85.21|82.81|85.5|83.1|84.36|81.96|0
1651252200000|2022-04-29 17:10:00|85.25|82.85|84.58|82.18|85.45|83.05|84.58|82.18|0
1651252500000|2022-04-29 17:15:00|84.56|82.16|84.13|81.73|84.75|82.35|83.87|81.47|0
1651252800000|2022-04-29 17:20:00|84.21|81.81|83.11|80.71|84.5|82.1|83.11|80.71|0
1651253100000|2022-04-29 17:25:00|83.19|80.79|83.51|81.11|83.59|81.19|82.32|79.92|0
1651253400000|2022-04-29 17:30:00|83.63|81.23|82.98|80.58|83.63|81.23|82.58|80.18|0
1651253700000|2022-04-29 17:35:00|83.06|80.66|82.9|80.5|83.26|80.86|81.77|79.37|0
1651254000000|2022-04-29 17:40:00|82.86|80.46|84.08|81.68|84.44|82.04|82.86|80.46|0
1651254300000|2022-04-29 17:45:00|84.2|81.8|84.94|82.54|84.98|82.58|84.12|81.72|0
1651254600000|2022-04-29 17:50:00|84.73|82.33|85.02|82.62|85.1|82.7|84.52|82.12|0
1651254900000|2022-04-29 17:55:00|85.18|82.78|85.18|82.78|85.35|82.95|84.81|82.41|0
1651255200000|2022-04-29 18:00:00|85.22|82.82|85.88|83.48|86.14|83.74|85.01|82.61|0
1651255500000|2022-04-29 18:05:00|85.84|83.44|87.51|85.11|87.51|85.11|85.76|83.36|0
1651255800000|2022-04-29 18:10:00|87.56|85.16|87.3|84.9|88.02|85.62|86.93|84.53|0
1651256100000|2022-04-29 18:15:00|87.26|84.86|87.09|84.69|87.3|84.9|85.88|83.48|0
1651256400000|2022-04-29 18:20:00|87.05|84.65|88.23|85.83|88.4|86|87.05|84.65|0
1651256700000|2022-04-29 18:25:00|88.18|85.78|88.01|85.61|88.27|85.87|87.67|85.27|0
1651257000000|2022-04-29 18:30:00|88.05|85.65|88.31|85.91|88.6|86.2|87.54|85.14|0
1651257300000|2022-04-29 18:35:00|88.33|85.93|89.5|87.1|89.5|87.1|87.88|85.48|0
1651257600000|2022-04-29 18:40:00|89.41|87.01|88.98|86.58|89.41|87.01|88.98|86.58|0
1651257900000|2022-04-29 18:45:00|88.85|86.45|91.02|88.62|91.02|88.62|86.36|83.96|0
1651258200000|2022-04-29 18:50:00|90.97|88.57|91.49|89.09|91.49|89.09|90.71|88.31|0
1651258500000|2022-04-29 18:55:00|91.54|89.14|90.4|88|91.8|89.4|90.06|87.66|0
1651258800000|2022-04-29 19:00:00|90.49|88.09|90.77|88.37|91.45|89.05|90.32|87.92|0
1651259100000|2022-04-29 19:05:00|90.66|88.26|92.28|89.88|92.32|89.92|90.66|88.26|0
1651259400000|2022-04-29 19:10:00|92.23|89.83|93.11|90.71|93.43|91.03|91.92|89.52|0
1651259700000|2022-04-29 19:15:00|93.2|90.8|92.7|90.3|95.49|93.09|92.57|90.17|0
1651260000000|2022-04-29 19:20:00|92.61|90.21|92.36|89.96|93.32|90.92|91.94|89.54|0
1651260300000|2022-04-29 19:25:00|92.34|89.94|92.46|90.06|93.22|90.82|91.77|89.37|0
1651260600000|2022-04-29 19:30:00|92.42|90.02|91.49|89.09|92.81|90.41|90.92|88.52|0
1651260900000|2022-04-29 19:35:00|91.75|89.35|91.44|89.04|92.23|89.83|90.65|88.25|0
1651261200000|2022-04-29 19:40:00|91.4|89|92.23|89.83|92.5|90.1|90.54|88.14|0
1651261500000|2022-04-29 19:45:00|92.36|89.96|95.32|92.92|95.32|92.92|92.14|89.74|0
1651261800000|2022-04-29 19:50:00|95.27|92.87|97.1|94.7|97.52|95.12|95.27|92.87|0
1651262100000|2022-04-29 19:55:00|97.24|94.84|96.58|94.18|98.48|96.08|94.89|92.49|0
1651262400000|2022-04-29 20:00:00|96.86|94.46|96.63|94.23|97.27|94.87|95.9|93.5|0
1651262700000|2022-04-29 20:05:00|96.49|94.09|95.3|92.9|96.49|94.09|95.08|92.68|0
1651263000000|2022-04-29 20:10:00|95.26|92.86|94.49|92.09|96.88|94.48|93.77|91.37|0
1651475100000|2022-05-02 07:05:00|89.93|87.53|89.88|87.48|90.32|87.92|89.32|86.92|0
1651475400000|2022-05-02 07:10:00|89.92|87.52|89.57|87.17|90.6|88.2|89.42|87.02|0
1651475700000|2022-05-02 07:15:00|89.51|87.11|90.53|88.13|90.64|88.24|89.31|86.91|0
1651476000000|2022-05-02 07:20:00|90.51|88.11|90.94|88.54|91.32|88.92|90.51|88.11|0
1651476300000|2022-05-02 07:25:00|90.85|88.45|89.78|87.38|91.07|88.67|89.76|87.36|0
1651476600000|2022-05-02 07:30:00|89.89|87.49|91.16|88.76|91.73|89.33|89.89|87.49|0
1651476900000|2022-05-02 07:35:00|91.13|88.73|90.12|87.72|91.38|88.98|90.12|87.72|0
1651477200000|2022-05-02 07:40:00|90.15|87.75|89.93|87.53|90.65|88.25|89.93|87.53|0
1651477500000|2022-05-02 07:45:00|89.95|87.55|90.23|87.83|90.29|87.89|89.82|87.42|0
1651477800000|2022-05-02 07:50:00|90.16|87.76|90.25|87.85|90.38|87.98|89.77|87.37|0
1651478100000|2022-05-02 07:55:00|90.12|87.72|93.59|91.19|95.18|92.78|89.77|87.37|0
1651478400000|2022-05-02 08:00:00|93.57|91.17|91.14|88.74|93.57|91.17|90.96|88.56|0
1651478700000|2022-05-02 08:05:00|91.1|88.7|90.72|88.32|91.89|89.49|90.65|88.25|0
1651479000000|2022-05-02 08:10:00|90.76|88.36|91.18|88.78|91.2|88.8|90.26|87.86|0
1651479300000|2022-05-02 08:15:00|91.2|88.8|91.26|88.86|92.2|89.8|90.82|88.42|0
1651479600000|2022-05-02 08:20:00|91.35|88.95|92.03|89.63|92.06|89.66|90.98|88.58|0
1651479900000|2022-05-02 08:25:00|92.06|89.66|91.66|89.26|92.26|89.86|91.22|88.82|0
1651480200000|2022-05-02 08:30:00|91.7|89.3|92.61|90.21|92.74|90.34|91.7|89.3|0
1651480500000|2022-05-02 08:35:00|92.63|90.23|92.52|90.12|92.83|90.43|92.32|89.92|0
1651480800000|2022-05-02 08:40:00|92.49|90.09|92.8|90.4|93.45|91.05|92.07|89.67|0
1651481100000|2022-05-02 08:45:00|92.82|90.42|92.86|90.46|93.26|90.86|92.71|90.31|0
1651481400000|2022-05-02 08:50:00|92.95|90.55|94.16|91.76|94.25|91.85|92.95|90.55|0
1651481700000|2022-05-02 08:55:00|94.11|91.71|93.71|91.31|94.5|92.1|93.59|91.19|0
1651482000000|2022-05-02 09:00:00|93.68|91.28|92.9|90.5|93.68|91.28|92.67|90.27|0
1651482300000|2022-05-02 09:05:00|92.92|90.52|94.24|91.84|94.38|91.98|91.94|89.54|0
1651482600000|2022-05-02 09:10:00|94.26|91.86|93.81|91.41|94.26|91.86|93.32|90.92|0
1651482900000|2022-05-02 09:15:00|93.83|91.43|93.9|91.5|93.9|91.5|93.23|90.83|0
1651483200000|2022-05-02 09:20:00|93.94|91.54|93.05|90.65|94.03|91.63|93|90.6|0
1651483500000|2022-05-02 09:25:00|93|90.6|93|90.6|93.16|90.76|92.56|90.16|0
1651483800000|2022-05-02 09:30:00|92.96|90.56|92.64|90.24|93.13|90.73|92.53|90.13|0
1651484100000|2022-05-02 09:35:00|92.6|90.2|92.51|90.11|92.73|90.33|92.27|89.87|0
1651484400000|2022-05-02 09:40:00|92.53|90.13|90.83|88.43|93.42|91.02|90.76|88.36|0
1651484700000|2022-05-02 09:45:00|90.85|88.45|92.25|89.85|92.52|90.12|90.85|88.45|0
1651485000000|2022-05-02 09:50:00|92.28|89.88|91.94|89.54|92.3|89.9|91.79|89.39|0
1651485300000|2022-05-02 09:55:00|91.96|89.56|92.6|90.2|92.6|90.2|91.96|89.56|0
1651485600000|2022-05-02 10:00:00|92.58|90.18|93.04|90.64|93.25|90.85|92.4|90|0
1651485900000|2022-05-02 10:05:00|92.98|90.58|92.95|90.55|93.31|90.91|92.82|90.42|0
1651486200000|2022-05-02 10:10:00|92.86|90.46|92.08|89.68|92.86|90.46|92.06|89.66|0
1651486500000|2022-05-02 10:15:00|92.13|89.73|92.17|89.77|92.17|89.77|91.8|89.4|0
1651486800000|2022-05-02 10:20:00|92.15|89.75|92.26|89.86|92.32|89.92|91.97|89.57|0
1651487100000|2022-05-02 10:25:00|92.28|89.88|92.34|89.94|92.63|90.23|92.05|89.65|0
1651487400000|2022-05-02 10:30:00|92.32|89.92|91.92|89.52|92.54|90.14|91.78|89.38|0
1651487700000|2022-05-02 10:35:00|91.9|89.5|91.98|89.58|92.03|89.63|91.59|89.19|0
1651488000000|2022-05-02 10:40:00|92|89.6|92.35|89.95|92.67|90.27|91.98|89.58|0
1651488300000|2022-05-02 10:45:00|92.38|89.98|92.62|90.22|92.84|90.44|92.35|89.95|0
1651488600000|2022-05-02 10:50:00|92.57|90.17|92.75|90.35|92.84|90.44|92.44|90.04|0
1651488900000|2022-05-02 10:55:00|92.73|90.33|93.1|90.7|93.48|91.08|92.44|90.04|0
1651489200000|2022-05-02 11:00:00|93.06|90.66|93.01|90.61|93.14|90.74|92.57|90.17|0
1651489500000|2022-05-02 11:05:00|92.99|90.59|93.45|91.05|93.5|91.1|92.76|90.36|0
1651489800000|2022-05-02 11:10:00|93.52|91.12|93.81|91.41|93.86|91.46|93.23|90.83|0
1651490100000|2022-05-02 11:15:00|93.83|91.43|94.35|91.95|94.49|92.09|93.77|91.37|0
1651490400000|2022-05-02 11:20:00|94.39|91.99|94.21|91.81|94.76|92.36|93.9|91.5|0
1651490700000|2022-05-02 11:25:00|94.12|91.72|94.46|92.06|94.46|92.06|93.8|91.4|0
1651491000000|2022-05-02 11:30:00|94.55|92.15|95.48|93.08|95.48|93.08|94.55|92.15|0
1651491300000|2022-05-02 11:35:00|95.43|93.03|95.86|93.46|96.07|93.67|95.2|92.8|0
1651491600000|2022-05-02 11:40:00|95.84|93.44|95.95|93.55|96.11|93.71|95.63|93.23|0
1651491900000|2022-05-02 11:45:00|95.93|93.53|96.62|94.22|96.8|94.4|95.79|93.39|0
1651492200000|2022-05-02 11:50:00|96.57|94.17|97.22|94.82|97.26|94.86|96.2|93.8|0
1651492500000|2022-05-02 11:55:00|97.21|94.81|98.05|95.65|98.47|96.07|97.21|94.81|0
1651492800000|2022-05-02 12:00:00|97.77|95.37|98.89|96.49|99.74|97.34|97.65|95.25|0
1651493100000|2022-05-02 12:05:00|99.03|96.63|98.7|96.3|99.55|97.15|98.28|95.88|0
1651493400000|2022-05-02 12:10:00|98.79|96.39|99.33|96.93|99.59|97.19|98.65|96.25|0
1651493700000|2022-05-02 12:15:00|99.24|96.84|99.02|96.62|99.26|96.86|98.6|96.2|0
1651494000000|2022-05-02 12:20:00|98.98|96.58|98.44|96.04|98.98|96.58|98.23|95.83|0
1651494300000|2022-05-02 12:25:00|98.46|96.06|98.08|95.68|98.81|96.41|98.04|95.64|0
1651494600000|2022-05-02 12:30:00|98.01|95.61|98.03|95.63|98.08|95.68|95.23|92.83|0
1651494900000|2022-05-02 12:35:00|97.99|95.59|98.12|95.72|98.31|95.91|97.89|95.49|0
1651495200000|2022-05-02 12:40:00|98.1|95.7|98.19|95.79|98.54|96.14|97.56|95.16|0
1651495500000|2022-05-02 12:45:00|98.17|95.77|99.19|96.79|99.29|96.89|97.93|95.53|0
1651495800000|2022-05-02 12:50:00|99.33|96.93|98.11|95.71|99.52|97.12|98.02|95.62|0
1651496100000|2022-05-02 12:55:00|98.07|95.67|98.44|96.04|98.77|96.37|98.02|95.62|0
1651496400000|2022-05-02 13:00:00|98.39|95.99|97.5|95.1|98.39|95.99|97.46|95.06|0
1651496700000|2022-05-02 13:05:00|97.46|95.06|96.74|94.34|97.46|95.06|96.67|94.27|0
1651497000000|2022-05-02 13:10:00|96.67|94.27|95.25|92.85|96.72|94.32|95.21|92.81|0
1651497300000|2022-05-02 13:15:00|95.21|92.81|95.43|93.03|95.93|93.53|95.11|92.71|0
1651497600000|2022-05-02 13:20:00|95.34|92.94|95.52|93.12|96.07|93.67|95.09|92.69|0
1651497900000|2022-05-02 13:25:00|95.56|93.16|96.57|94.17|96.89|94.49|95.47|93.07|0
1651498200000|2022-05-02 13:30:00|96.52|94.12|98.28|95.88|98.51|96.11|94.79|92.39|0
1651498500000|2022-05-02 13:35:00|98.63|96.23|99.64|97.24|101.59|99.19|98.32|95.92|0
1651498800000|2022-05-02 13:40:00|99.49|97.09|96.47|94.07|101.64|99.24|94.78|92.38|0
1651499100000|2022-05-02 13:45:00|96.51|94.11|97.57|95.17|98.55|96.15|95.1|92.7|0
1651499400000|2022-05-02 13:50:00|97.76|95.36|95.68|93.28|98.69|96.29|95.68|93.28|0
1651499700000|2022-05-02 13:55:00|95.73|93.33|95.34|92.94|97.04|94.64|94.19|91.79|0
1651500000000|2022-05-02 14:00:00|95.48|93.08|94.93|92.53|97.19|94.79|94.54|92.14|0
1651500300000|2022-05-02 14:05:00|94.95|92.55|98.82|96.42|99.34|96.94|94.75|92.35|0
1651500600000|2022-05-02 14:10:00|98.96|96.56|98.67|96.27|99.57|97.17|97.37|94.97|0
1651500900000|2022-05-02 14:15:00|98.72|96.32|96.64|94.24|99.66|97.26|96.59|94.19|0
1651501200000|2022-05-02 14:20:00|96.91|94.51|94.11|91.71|98.25|95.85|93.84|91.44|0
1651501500000|2022-05-02 14:25:00|94.02|91.62|92.75|90.35|94.51|92.11|91.4|89|0
1651501800000|2022-05-02 14:30:00|92.48|90.08|91.38|88.98|92.48|90.08|90.3|87.9|0
1651502100000|2022-05-02 14:35:00|91.3|88.9|92.39|89.99|93.37|90.97|91.3|88.9|0
1651502400000|2022-05-02 14:40:00|92.26|89.86|92.79|90.39|93.01|90.61|90.29|87.89|0
1651502700000|2022-05-02 14:45:00|92.88|90.48|93.19|90.79|93.68|91.28|92.3|89.9|0
1651503000000|2022-05-02 14:50:00|93.12|90.72|94.17|91.77|94.48|92.08|93.01|90.61|0
1651503300000|2022-05-02 14:55:00|94.3|91.9|95.75|93.35|95.98|93.58|93.32|90.92|0
1651503600000|2022-05-02 15:00:00|95.85|92.97|98.85|95.97|98.85|95.97|95.72|92.84|0
1651503900000|2022-05-02 15:05:00|98.81|95.93|97.32|94.44|98.9|96.02|96.72|93.84|0
1651504200000|2022-05-02 15:10:00|97.27|94.39|96.09|93.21|98.71|95.83|94.51|91.63|0
1651504500000|2022-05-02 15:15:00|96.13|93.25|99.52|96.64|100.14|97.26|96.13|93.25|0
1651504800000|2022-05-02 15:20:00|99.61|96.73|98.95|96.07|100.04|97.16|98.44|95.56|0
1651505100000|2022-05-02 15:25:00|98.77|95.89|99.87|96.99|100.32|97.44|97.79|94.91|0
1651505400000|2022-05-02 15:30:00|99.68|96.8|99.02|96.14|100.91|98.03|98.13|95.25|0
1651505700000|2022-05-02 15:35:00|98.79|95.91|100.24|97.36|100.34|97.46|97.34|94.46|0
1651506000000|2022-05-02 15:40:00|100.38|97.5|99.86|96.98|101|98.12|98.5|95.62|0
1651506300000|2022-05-02 15:45:00|99.77|96.89|99.98|97.1|100.19|97.31|98.22|95.34|0
1651506600000|2022-05-02 15:50:00|100.31|97.43|99.04|96.16|100.31|97.43|98.76|95.88|0
1651506900000|2022-05-02 15:55:00|99.18|96.3|97.83|94.95|99.7|96.82|97.6|94.72|0
1651507200000|2022-05-02 16:00:00|97.73|94.85|100.78|97.9|101.35|98.47|96.9|94.02|0
1651507500000|2022-05-02 16:05:00|100.73|97.85|100.25|97.37|101.3|98.42|99.97|97.09|0
1651507800000|2022-05-02 16:10:00|100.35|97.47|99.68|96.8|100.68|97.8|99.64|96.76|0
1651508100000|2022-05-02 16:15:00|99.97|97.09|97.63|94.75|100.44|97.56|97.63|94.75|0
1651508400000|2022-05-02 16:20:00|97.68|94.8|97.9|95.02|98.04|95.16|96.34|93.46|0
1651508700000|2022-05-02 16:25:00|97.86|94.98|98.18|95.3|99.35|96.47|97.72|94.84|0
1651509000000|2022-05-02 16:30:00|98.27|95.39|97.33|94.93|98.92|96.04|97.33|94.51|0
1651509300000|2022-05-02 16:35:00|97.17|94.77|98.27|95.39|98.45|95.89|95.97|93.57|0
1651509600000|2022-05-02 16:40:00|98.38|95.5|98.83|95.95|99.06|96.18|97.52|94.64|0
1651509900000|2022-05-02 16:45:00|98.97|96.09|99.25|96.37|99.67|96.79|98.59|95.71|0
1651510200000|2022-05-02 16:50:00|99.44|96.56|100.62|97.74|100.95|98.07|99.1|96.22|0
1651510500000|2022-05-02 16:55:00|100.67|97.79|101.72|98.84|102.3|99.42|99.72|96.84|0
1651510800000|2022-05-02 17:00:00|101.82|98.94|103.62|100.74|104.3|101.42|101.58|98.7|0
1651511100000|2022-05-02 17:05:00|103.57|100.69|101.56|98.68|103.81|100.93|99.71|96.83|0
1651511400000|2022-05-02 17:10:00|101.7|98.82|100.29|97.41|101.97|99.09|100.22|97.34|0
1651511700000|2022-05-02 17:15:00|100.39|97.51|100.63|97.75|101.16|98.28|99.92|97.04|0
1651512000000|2022-05-02 17:20:00|100.49|97.61|101.98|99.1|101.98|99.1|100.49|97.61|0
1651512300000|2022-05-02 17:25:00|101.83|98.95|101.92|99.04|102.87|99.99|100.82|97.94|0
1651512600000|2022-05-02 17:30:00|102.14|99.26|102.96|100.08|103.01|100.13|100.88|98|0
1651512900000|2022-05-02 17:35:00|103.11|100.23|103.35|100.47|103.55|100.67|102.28|99.4|0
1651513200000|2022-05-02 17:40:00|103.3|100.42|104.2|101.32|104.2|101.32|102.52|99.64|0
1651513500000|2022-05-02 17:45:00|104|101.12|105.24|102.36|105.39|102.51|103.81|100.93|0
1651513800000|2022-05-02 17:50:00|105.29|102.41|105.38|102.5|105.58|102.7|104.49|101.61|0
1651514100000|2022-05-02 17:55:00|105.18|102.3|104.09|101.21|105.38|102.5|104.09|101.21|0
1651514400000|2022-05-02 18:00:00|104.19|101.31|102.82|99.94|105.38|102.5|102.82|99.94|0
1651514700000|2022-05-02 18:05:00|102.67|99.79|104.28|101.4|104.33|101.45|101.89|99.01|0
1651515000000|2022-05-02 18:10:00|104.33|101.45|107.02|104.14|107.08|104.2|104.19|101.31|0
1651515300000|2022-05-02 18:15:00|106.92|104.04|109.04|106.16|109.14|106.26|106.82|103.94|0
1651515600000|2022-05-02 18:20:00|108.99|106.11|107.4|104.52|109.24|106.36|106.52|103.64|0
1651515900000|2022-05-02 18:25:00|107.58|104.7|107.75|104.87|108.37|105.49|107.2|104.32|0
1651516200000|2022-05-02 18:30:00|107.7|104.82|107.05|104.17|108.31|105.43|106.6|103.72|0
1651516500000|2022-05-02 18:35:00|107.1|104.22|107.8|104.92|108.36|105.48|106.79|103.91|0
1651516800000|2022-05-02 18:40:00|107.7|104.82|109.42|106.54|110.35|107.47|107.19|104.31|0
1651517100000|2022-05-02 18:45:00|109.37|106.49|106.37|103.01|109.37|106.49|106.27|102.91|0
1651517400000|2022-05-02 18:50:00|106.42|103.06|105.32|101.96|107.72|104.36|104.43|101.07|0
1651517700000|2022-05-02 18:55:00|105.37|102.01|106.26|102.9|107.27|103.91|105.17|101.81|0
1651518000000|2022-05-02 19:00:00|106.21|102.85|103.85|100.49|106.21|102.85|103.19|99.83|0
1651518300000|2022-05-02 19:05:00|103.82|100.46|101.44|98.08|103.97|100.61|100.79|97.43|0
1651518600000|2022-05-02 19:10:00|101.51|98.15|98.58|95.22|101.51|98.15|98.44|95.08|0
1651518900000|2022-05-02 19:15:00|97.81|94.45|97.48|94.12|98.89|95.53|97.06|93.7|0
1651519200000|2022-05-02 19:20:00|97.29|93.93|94.57|91.21|99.11|95.75|94.35|90.99|0
1651519500000|2022-05-02 19:25:00|94.76|91.4|94.8|91.44|95.53|92.17|93.83|90.47|0
1651519800000|2022-05-02 19:30:00|94.89|91.53|92.08|88.72|95.57|92.21|91.9|88.54|0
1651520100000|2022-05-02 19:35:00|91.95|88.59|93.58|90.22|94.26|90.9|91.64|88.28|0
1651520400000|2022-05-02 19:40:00|93.31|89.95|94.54|91.18|94.54|91.18|91.71|88.35|0
1651520700000|2022-05-02 19:45:00|94.52|91.16|91.46|88.1|94.9|91.54|91.17|87.81|0
1651521000000|2022-05-02 19:50:00|91.31|87.95|90.47|87.11|91.93|88.57|89.86|86.5|0
1651521300000|2022-05-02 19:55:00|90.49|87.13|89.75|86.87|91.26|87.9|89.53|86.63|0
1651521600000|2022-05-02 20:00:00|89.53|86.65|89.55|86.67|90.1|87.22|88.92|86.04|0
1651521900000|2022-05-02 20:05:00|89.49|86.61|89.01|86.13|89.75|86.87|88.88|86|0
1651522200000|2022-05-02 20:10:00|89.05|86.17|90.97|88.09|91.14|88.26|88.92|86.04|0
1651522500000|2022-05-02 20:15:00|91.05|87.69|91.16|87.8|91.2|87.84|90.61|87.25|0
1651522800000|2022-05-02 20:20:00|91.18|87.82|91.03|87.67|91.18|87.82|90.72|87.36|0
1651523100000|2022-05-02 20:25:00|91.09|87.73|90.98|87.62|91.33|87.97|90.76|87.4|0
1651523400000|2022-05-02 20:30:00|90.93|87.57|91.06|87.7|91.11|87.75|90.63|87.27|0
1651523700000|2022-05-02 20:35:00|90.98|87.62|90.58|87.22|91.06|87.7|90.49|87.13|0
1651524000000|2022-05-02 20:40:00|90.67|87.31|90.6|87.24|90.71|87.35|90.49|87.13|0
1651524300000|2022-05-02 20:45:00|90.53|87.17|90.27|86.91|90.66|87.3|90.27|86.91|0
1651524600000|2022-05-02 20:50:00|90.22|86.86|90.66|87.3|90.66|87.3|90.18|86.82|0
1651524900000|2022-05-02 20:55:00|90.7|87.34|90.72|87.36|90.83|87.47|90.57|87.21|0
1651525200000|2022-05-02 21:00:00|90.81|87.45|90.77|87.41|90.83|87.47|90.66|87.3|0
1651525500000|2022-05-02 21:05:00|90.78|87.42|90.73|87.37|90.82|87.46|90.72|87.36|0
1651525800000|2022-05-02 21:10:00|90.72|87.36|90.7|87.34|90.73|87.37|90.67|87.31|0
1651526400000|2022-05-02 21:20:00|90.71|87.35|90.69|87.33|90.74|87.38|90.69|87.33|0
1651526700000|2022-05-02 21:25:00|90.7|87.34|90.77|87.41|90.8|87.44|90.7|87.34|0
1651527000000|2022-05-02 21:30:00|90.76|87.4|90.75|87.39|90.77|87.41|90.75|87.39|0
1651527300000|2022-05-02 21:35:00|90.76|87.4|90.46|87.1|90.87|87.51|90.46|87.1|0
1651527600000|2022-05-02 21:40:00|90.44|87.08|90.57|87.21|90.58|87.22|90.43|87.07|0
1651527900000|2022-05-02 21:45:00|90.56|87.2|90.62|87.26|90.62|87.26|90.49|87.13|0
1651528200000|2022-05-02 21:50:00|90.67|87.31|90.67|87.31|90.78|87.42|90.65|87.29|0
1651528500000|2022-05-02 21:55:00|90.69|87.33|90.74|87.38|90.78|87.42|90.63|87.27|0
1651528800000|2022-05-02 22:00:00|90.69|87.33|91.1|87.74|91.15|87.79|90.69|87.33|0
1651529100000|2022-05-02 22:05:00|91.08|87.72|91.05|87.69|91.15|87.79|90.97|87.61|0
1651529400000|2022-05-02 22:10:00|91.01|87.65|90.79|87.43|91.05|87.69|90.79|87.43|0
1651529700000|2022-05-02 22:15:00|90.83|87.47|90.83|87.47|91.01|87.65|90.66|87.3|0
1651530000000|2022-05-02 22:20:00|90.78|87.42|91|87.64|91|87.64|90.76|87.4|0
1651530300000|2022-05-02 22:25:00|90.96|87.6|90.74|87.38|91.05|87.69|90.69|87.33|0
1651530600000|2022-05-02 22:30:00|90.65|87.29|91.37|88.01|91.44|88.08|90.65|87.29|0
1651530900000|2022-05-02 22:35:00|91.39|88.03|91.26|87.9|91.39|88.03|91.17|87.81|0
1651531200000|2022-05-02 22:40:00|91.28|87.92|91.48|88.12|91.52|88.16|91.28|87.92|0
1651531500000|2022-05-02 22:45:00|91.45|88.09|91.38|88.02|91.45|88.09|91.34|87.98|0
1651531800000|2022-05-02 22:50:00|91.36|88|91.1|87.74|91.36|88|91.03|87.67|0
1651532100000|2022-05-02 22:55:00|91.12|87.76|91.29|87.93|91.38|88.02|91.12|87.76|0
1651532400000|2022-05-02 23:00:00|91.25|87.89|90.67|87.31|91.25|87.89|90.5|87.14|0
1651532700000|2022-05-02 23:05:00|90.63|87.27|90.45|87.09|90.78|87.42|90.45|87.09|0
1651533000000|2022-05-02 23:10:00|90.47|87.11|90.67|87.31|90.71|87.35|90.47|87.11|0
1651533300000|2022-05-02 23:15:00|90.69|87.33|90.71|87.35|90.73|87.37|90.62|87.26|0
1651533600000|2022-05-02 23:20:00|90.66|87.3|90.57|87.21|90.71|87.35|90.27|86.91|0
1651533900000|2022-05-02 23:25:00|90.53|87.17|90.46|87.1|90.57|87.21|90.35|86.99|0
1651534200000|2022-05-02 23:30:00|90.48|87.12|90.52|87.16|90.59|87.23|90.39|87.03|0
1651534500000|2022-05-02 23:35:00|90.55|87.19|90.74|87.38|90.74|87.38|90.52|87.16|0
1651534800000|2022-05-02 23:40:00|90.78|87.42|90.96|87.6|90.96|87.6|90.7|87.34|0
1651535100000|2022-05-02 23:45:00|91|87.64|90.78|87.42|91|87.64|90.78|87.42|0
1651535400000|2022-05-02 23:50:00|90.82|87.46|90.91|87.55|91|87.64|90.82|87.46|0
1651535700000|2022-05-02 23:55:00|90.89|87.53|90.36|87|90.91|87.55|90.36|87|0
1651536000000|2022-05-03 00:00:00|90.34|86.98|90.66|87.3|90.68|87.32|89.68|86.32|0
1651536300000|2022-05-03 00:05:00|90.73|87.37|89.55|86.19|90.73|87.37|89.55|86.19|0
1651536600000|2022-05-03 00:10:00|89.57|86.21|90.02|86.66|90.07|86.71|89.55|86.19|0
1651536900000|2022-05-03 00:15:00|90.06|86.7|89.34|85.98|90.11|86.75|89.24|85.88|0
1651537200000|2022-05-03 00:20:00|89.37|86.01|89.58|86.22|89.84|86.48|89.37|86.01|0
1651537500000|2022-05-03 00:25:00|89.62|86.26|89.32|85.96|89.8|86.44|89.27|85.91|0
1651537800000|2022-05-03 00:30:00|89.3|85.94|88.75|85.39|89.4|86.04|88.6|85.24|0
1651538100000|2022-05-03 00:35:00|88.69|85.33|88.66|85.3|88.69|85.33|88.23|84.87|0
1651538400000|2022-05-03 00:40:00|88.58|85.22|88.17|84.81|88.66|85.3|88.08|84.72|0
1651538700000|2022-05-03 00:45:00|88.06|84.7|87.76|84.4|88.08|84.72|87.5|84.14|0
1651539000000|2022-05-03 00:50:00|87.71|84.35|87.92|84.56|87.97|84.61|87.69|84.33|0
1651539300000|2022-05-03 00:55:00|87.9|84.54|87.94|84.58|88.07|84.71|87.84|84.48|0
1651539600000|2022-05-03 01:00:00|87.99|84.63|87.7|84.34|88.09|84.73|87.66|84.3|0
1651539900000|2022-05-03 01:05:00|87.73|84.37|88|84.64|88.17|84.81|87.73|84.37|0
1651540200000|2022-05-03 01:10:00|87.96|84.6|88.38|85.02|88.51|85.15|87.92|84.56|0
1651540500000|2022-05-03 01:15:00|88.43|85.07|89.05|85.69|89.05|85.69|88.32|84.96|0
1651540800000|2022-05-03 01:20:00|89.07|85.71|88.64|85.28|89.07|85.71|88.59|85.23|0
1651541100000|2022-05-03 01:25:00|88.59|85.23|88.79|85.43|88.89|85.53|88.59|85.23|0
1651541400000|2022-05-03 01:30:00|88.74|85.38|88.76|85.4|88.87|85.51|88.42|85.06|0
1651541700000|2022-05-03 01:35:00|88.78|85.42|88.76|85.4|88.95|85.59|88.67|85.31|0
1651542000000|2022-05-03 01:40:00|88.8|85.44|89.06|85.7|89.19|85.83|88.5|85.14|0
1651542300000|2022-05-03 01:45:00|89.02|85.66|88.19|84.83|89.02|85.66|88.02|84.66|0
1651542600000|2022-05-03 01:50:00|88.15|84.79|87.61|84.25|88.15|84.79|87.12|83.76|0
1651542900000|2022-05-03 01:55:00|87.63|84.27|87.46|84.1|87.91|84.55|87.44|84.08|0
1651543200000|2022-05-03 02:00:00|87.5|84.14|86.23|82.87|87.5|84.14|86.04|82.68|0
1651543500000|2022-05-03 02:05:00|86.27|82.91|86.35|82.99|86.52|83.16|86.17|82.81|0
1651543800000|2022-05-03 02:10:00|86.33|82.97|86.46|83.1|86.56|83.2|86.33|82.97|0
1651544100000|2022-05-03 02:15:00|86.48|83.12|86.05|82.69|86.48|83.12|85.93|82.57|0
1651544400000|2022-05-03 02:20:00|86.01|82.65|86.03|82.67|86.24|82.88|85.93|82.57|0
1651544700000|2022-05-03 02:25:00|86.01|82.65|85.84|82.48|86.01|82.65|85.84|82.48|0
1651545000000|2022-05-03 02:30:00|85.88|82.52|86|82.64|86.3|82.94|85.67|82.31|0
1651545300000|2022-05-03 02:35:00|85.98|82.62|86.21|82.85|86.34|82.98|85.92|82.56|0
1651545600000|2022-05-03 02:40:00|86.23|82.87|85.77|82.41|86.34|82.98|85.66|82.3|0
1651545900000|2022-05-03 02:45:00|85.79|82.43|85.35|81.99|85.85|82.49|85.35|81.99|0
1651546200000|2022-05-03 02:50:00|85.33|81.97|85.12|81.76|85.53|82.17|84.95|81.59|0
1651546500000|2022-05-03 02:55:00|85.07|81.71|85.57|82.21|85.61|82.25|85.03|81.67|0
1651546800000|2022-05-03 03:00:00|85.61|82.25|85.57|82.21|85.7|82.34|85.46|82.1|0
1651547100000|2022-05-03 03:05:00|85.55|82.19|85.69|82.33|85.86|82.5|85.44|82.08|0
1651547400000|2022-05-03 03:10:00|85.65|82.29|85.6|82.24|85.71|82.35|85.29|81.93|0
1651547700000|2022-05-03 03:15:00|85.58|82.22|85.67|82.31|85.69|82.33|85.39|82.03|0
1651548000000|2022-05-03 03:20:00|85.69|82.33|85.81|82.45|85.89|82.53|85.56|82.2|0
1651548300000|2022-05-03 03:25:00|85.79|82.43|86.1|82.74|86.1|82.74|85.72|82.36|0
1651548600000|2022-05-03 03:30:00|86.06|82.7|86.35|82.99|86.35|82.99|86.02|82.66|0
1651548900000|2022-05-03 03:35:00|86.31|82.95|86.3|82.94|86.35|82.99|86.05|82.69|0
1651549200000|2022-05-03 03:40:00|86.26|82.9|86.51|83.15|86.6|83.24|86.26|82.9|0
1651549500000|2022-05-03 03:45:00|86.47|83.11|86.47|83.11|86.51|83.15|86.3|82.94|0
1651549800000|2022-05-03 03:50:00|86.45|83.09|86.51|83.15|86.68|83.32|86.38|83.02|0
1651550100000|2022-05-03 03:55:00|86.53|83.17|86.67|83.31|86.84|83.48|86.42|83.06|0
1651550400000|2022-05-03 04:00:00|86.7|83.34|86.95|83.59|87.05|83.69|86.46|83.1|0
1651550700000|2022-05-03 04:05:00|86.92|83.56|86.48|83.12|86.92|83.56|86.41|83.05|0
1651551000000|2022-05-03 04:10:00|86.46|83.1|86.41|83.05|86.5|83.14|86.35|82.99|0
1651551300000|2022-05-03 04:15:00|86.37|83.01|86.62|83.26|86.62|83.26|86.33|82.97|0
1651551600000|2022-05-03 04:20:00|86.58|83.22|86.57|83.21|86.68|83.32|86.45|83.09|0
1651551900000|2022-05-03 04:25:00|86.62|83.26|86.7|83.34|86.7|83.34|86.53|83.17|0
1651552200000|2022-05-03 04:30:00|86.68|83.32|86.13|82.77|86.91|83.55|86.11|82.75|0
1651552500000|2022-05-03 04:35:00|86.15|82.79|86.27|82.91|86.29|82.93|86.06|82.7|0
1651552800000|2022-05-03 04:40:00|86.29|82.93|86.27|82.91|86.52|83.16|86.1|82.74|0
1651553100000|2022-05-03 04:45:00|86.31|82.95|86.69|83.33|86.69|83.33|86.2|82.84|0
1651553400000|2022-05-03 04:50:00|86.71|83.35|86.6|83.24|86.9|83.54|86.26|82.9|0
1651553700000|2022-05-03 04:55:00|86.52|83.16|86.98|83.62|87.02|83.66|86.52|83.16|0
1651554000000|2022-05-03 05:00:00|87|83.64|86.98|83.62|87.23|83.87|86.89|83.53|0
1651554300000|2022-05-03 05:05:00|87.02|83.66|86.59|83.23|87.1|83.74|86.59|83.23|0
1651554600000|2022-05-03 05:10:00|86.61|83.25|86.25|82.89|86.66|83.3|86.13|82.77|0
1651554900000|2022-05-03 05:15:00|86.21|82.85|86|82.64|86.4|83.04|85.87|82.51|0
1651555200000|2022-05-03 05:20:00|86.02|82.66|86.08|82.72|86.25|82.89|86|82.64|0
1651555500000|2022-05-03 05:25:00|86.04|82.68|86.01|82.65|86.29|82.93|86.01|82.65|0
1651555800000|2022-05-03 05:30:00|86.03|82.67|86.12|82.76|86.45|83.09|86.03|82.67|0
1651556100000|2022-05-03 05:35:00|86.16|82.8|86.11|82.75|86.28|82.92|85.99|82.63|0
1651556400000|2022-05-03 05:40:00|86.07|82.71|86.32|82.96|86.32|82.96|86.03|82.67|0
1651556700000|2022-05-03 05:45:00|86.36|83|86.7|83.34|86.99|83.63|86.36|83|0
1651557000000|2022-05-03 05:50:00|86.78|83.42|86.38|83.02|86.78|83.42|86.25|82.89|0
1651557300000|2022-05-03 05:55:00|86.4|83.04|86.44|83.08|86.57|83.21|86.31|82.95|0
1651557600000|2022-05-03 06:00:00|86.52|83.16|87.58|84.22|87.6|84.24|86.35|82.99|0
1651557900000|2022-05-03 06:05:00|87.67|84.31|88.03|84.67|88.03|84.67|87.37|84.01|0
1651558200000|2022-05-03 06:10:00|88.01|84.65|87.88|84.52|88.13|84.77|87.7|84.34|0
1651558500000|2022-05-03 06:15:00|87.85|84.49|87.53|84.17|88.18|84.82|87.32|83.96|0
1651558800000|2022-05-03 06:20:00|87.51|84.15|87.51|84.15|87.85|84.49|87.27|83.91|0
1651559100000|2022-05-03 06:25:00|87.49|84.13|87.53|84.17|87.83|84.47|87.31|83.95|0
1651559400000|2022-05-03 06:30:00|87.46|84.1|87.44|84.08|87.95|84.59|87.4|84.04|0
1651559700000|2022-05-03 06:35:00|87.46|84.1|87.35|83.99|87.61|84.25|87.31|83.95|0
1651560000000|2022-05-03 06:40:00|87.37|84.01|87.26|83.9|87.43|84.07|87.03|83.67|0
1651560300000|2022-05-03 06:45:00|87.28|83.92|87.77|84.41|87.9|84.54|87.26|83.9|0
1651560600000|2022-05-03 06:50:00|87.73|84.37|87.94|84.58|89.15|85.79|87.43|84.07|0
1651560900000|2022-05-03 06:55:00|87.92|84.56|88.13|84.77|88.37|85.01|87.85|84.49|0
1651561200000|2022-05-03 07:00:00|88.15|84.79|89.64|86.28|89.64|86.28|88.11|84.75|0
1651561500000|2022-05-03 07:05:00|89.47|86.59|87.75|84.87|89.69|86.81|87.75|84.87|0
1651561800000|2022-05-03 07:10:00|87.69|84.81|87.88|85|88.59|85.71|87.46|84.58|0
1651562100000|2022-05-03 07:15:00|87.86|84.98|88.09|85.21|88.5|85.62|87.64|84.76|0
1651562400000|2022-05-03 07:20:00|88.11|85.23|87.83|84.95|88.48|85.6|87.38|84.5|0
1651562700000|2022-05-03 07:25:00|87.72|84.84|87.42|84.54|88.22|85.34|87.38|84.5|0
1651563000000|2022-05-03 07:30:00|87.59|84.71|87.8|84.92|88.92|86.04|87.42|84.54|0
1651563300000|2022-05-03 07:35:00|87.84|84.96|88.09|85.21|88.22|85.34|87.5|84.62|0
1651563600000|2022-05-03 07:40:00|88.16|85.28|88.18|85.3|88.37|85.49|87.66|84.78|0
1651563900000|2022-05-03 07:45:00|88.26|85.38|88.78|85.9|88.99|86.11|87.96|85.08|0
1651564200000|2022-05-03 07:50:00|88.73|85.85|86.72|84.32|88.76|85.88|86.69|84.29|0
1651564500000|2022-05-03 07:55:00|86.69|84.29|87.16|84.76|87.33|84.93|86.65|84.25|0
1651564800000|2022-05-03 08:00:00|87.12|84.72|86.14|83.74|87.31|84.91|86.01|83.61|0
1651565100000|2022-05-03 08:05:00|86.1|83.7|86.01|83.61|86.2|83.8|85.51|83.11|0
1651565400000|2022-05-03 08:10:00|86.09|83.69|86.6|84.2|86.75|84.35|85.97|83.57|0
1651565700000|2022-05-03 08:15:00|86.54|84.14|87.74|85.34|87.74|85.34|86.37|83.97|0
1651566000000|2022-05-03 08:20:00|87.7|85.3|87.55|85.15|87.72|85.32|87.06|84.66|0
1651566300000|2022-05-03 08:25:00|87.57|85.17|88.29|85.89|88.29|85.89|87.35|84.95|0
1651566600000|2022-05-03 08:30:00|88.25|85.85|88.51|86.11|88.64|86.24|88.06|85.66|0
1651566900000|2022-05-03 08:35:00|88.46|86.06|88.29|85.89|88.61|86.21|88.2|85.8|0
1651567200000|2022-05-03 08:40:00|88.24|85.84|88.91|86.51|89.11|86.71|88.24|85.84|0
1651567500000|2022-05-03 08:45:00|88.89|86.49|89|86.6|89.39|86.99|88.5|86.1|0
1651567800000|2022-05-03 08:50:00|88.95|86.55|88.97|86.57|89.23|86.83|88.54|86.14|0
1651568100000|2022-05-03 08:55:00|88.99|86.59|88.84|86.44|89.27|86.87|88.58|86.18|0
1651568400000|2022-05-03 09:00:00|88.92|86.52|89.18|86.78|89.4|87|88.56|86.16|0
1651568700000|2022-05-03 09:05:00|89.27|86.87|89.44|87.04|89.88|87.48|89.18|86.78|0
1651569000000|2022-05-03 09:10:00|89.35|86.95|89.48|87.08|89.72|87.32|89.13|86.73|0
1651569300000|2022-05-03 09:15:00|89.26|86.86|89.09|86.69|89.26|86.86|88.66|86.26|0
1651569600000|2022-05-03 09:20:00|89.07|86.67|89.13|86.73|89.48|87.08|88.98|86.58|0
1651569900000|2022-05-03 09:25:00|89.21|86.81|89.47|87.07|89.91|87.51|89.04|86.64|0
1651570200000|2022-05-03 09:30:00|89.49|87.09|89.51|87.11|89.93|87.53|89.43|87.03|0
1651570500000|2022-05-03 09:35:00|89.43|87.03|89.55|87.15|89.73|87.33|89.34|86.94|0
1651570800000|2022-05-03 09:40:00|89.58|87.18|88.99|86.59|89.58|87.18|88.9|86.5|0
1651571100000|2022-05-03 09:45:00|89.03|86.63|88.85|86.45|89.03|86.63|88.59|86.19|0
1651571400000|2022-05-03 09:50:00|88.81|86.41|88.81|86.41|89.11|86.71|88.7|86.3|0
1651571700000|2022-05-03 09:55:00|88.74|86.34|89|86.6|89.24|86.84|88.59|86.19|0
1651572000000|2022-05-03 10:00:00|88.98|86.58|88.69|86.29|89.17|86.77|88.61|86.21|0
1651572300000|2022-05-03 10:05:00|88.71|86.31|89.06|86.66|89.34|86.94|88.67|86.27|0
1651572600000|2022-05-03 10:10:00|89.08|86.68|88.97|86.57|89.58|87.18|88.82|86.42|0
1651572900000|2022-05-03 10:15:00|88.99|86.59|89.57|87.17|89.6|87.2|88.88|86.48|0
1651573200000|2022-05-03 10:20:00|89.62|87.22|90.18|87.78|90.4|88|89.62|87.22|0
1651573500000|2022-05-03 10:25:00|90.29|87.89|91.17|88.77|91.46|89.06|90.18|87.78|0
1651573800000|2022-05-03 10:30:00|91.24|88.84|91.5|89.1|92.13|89.73|91.15|88.75|0
1651574100000|2022-05-03 10:35:00|91.46|89.06|91.59|89.19|91.81|89.41|91.19|88.79|0
1651574400000|2022-05-03 10:40:00|91.54|89.14|92.75|90.35|92.75|90.35|91.46|89.06|0
1651574700000|2022-05-03 10:45:00|92.7|90.3|92.66|90.26|93.11|90.71|92.66|90.26|0
1651575000000|2022-05-03 10:50:00|92.75|90.35|92.34|89.94|93.22|90.82|92.34|89.94|0
1651575300000|2022-05-03 10:55:00|92.32|89.92|92.29|89.89|92.45|90.05|92.16|89.76|0
1651575600000|2022-05-03 11:00:00|92.27|89.87|92.31|89.91|92.6|90.2|92.16|89.76|0
1651575900000|2022-05-03 11:05:00|92.33|89.93|92.34|89.94|94.9|92.5|92.03|89.63|0
1651576200000|2022-05-03 11:10:00|92.32|89.92|92.16|89.76|92.65|90.25|91.98|89.58|0
1651576500000|2022-05-03 11:15:00|92.07|89.67|92.42|90.02|92.42|90.02|91.98|89.58|0
1651576800000|2022-05-03 11:20:00|92.38|89.98|91.97|89.57|92.69|90.29|91.97|89.57|0
1651577100000|2022-05-03 11:25:00|91.93|89.53|91.17|88.77|92.24|89.84|91.13|88.73|0
1651577400000|2022-05-03 11:30:00|91.19|88.79|91.48|89.08|91.5|89.1|90.73|88.33|0
1651577700000|2022-05-03 11:35:00|91.43|89.03|91.39|88.99|91.57|89.17|91.21|88.81|0
1651578000000|2022-05-03 11:40:00|91.41|89.01|91.21|88.81|91.47|89.07|90.85|88.45|0
1651578300000|2022-05-03 11:45:00|91.25|88.85|90.63|88.23|91.34|88.94|90.63|88.23|0
1651578600000|2022-05-03 11:50:00|90.58|88.18|90.32|87.92|90.85|88.45|90.3|87.9|0
1651578900000|2022-05-03 11:55:00|90.36|87.96|90.09|87.69|90.36|87.96|89.97|87.57|0
1651579200000|2022-05-03 12:00:00|90.23|87.83|89.52|87.12|90.23|87.83|89.35|86.95|0
1651579500000|2022-05-03 12:05:00|89.48|87.08|89.48|87.08|89.78|87.38|89.13|86.73|0
1651579800000|2022-05-03 12:10:00|89.43|87.03|89.13|86.73|89.56|87.16|88.95|86.55|0
1651580100000|2022-05-03 12:15:00|89.04|86.64|88.78|86.38|89.04|86.64|88.61|86.21|0
1651580400000|2022-05-03 12:20:00|88.69|86.29|89.25|86.85|89.34|86.94|88.56|86.16|0
1651580700000|2022-05-03 12:25:00|89.21|86.81|88.53|86.13|90.75|88.35|88.44|86.04|0
1651581000000|2022-05-03 12:30:00|88.57|86.17|88.27|85.87|89.05|86.65|87.97|85.57|0
1651581300000|2022-05-03 12:35:00|88.23|85.83|87.58|85.18|88.36|85.96|87.58|85.18|0
1651581600000|2022-05-03 12:40:00|87.62|85.22|86.98|84.58|87.75|85.35|86.98|84.58|0
1651581900000|2022-05-03 12:45:00|86.93|84.53|87.23|84.83|87.27|84.87|86.85|84.45|0
1651582200000|2022-05-03 12:50:00|87.19|84.79|87.36|84.96|87.79|85.39|87.1|84.7|0
1651582500000|2022-05-03 12:55:00|87.34|84.94|86.67|84.27|88.11|85.71|85.56|83.16|0
1651582800000|2022-05-03 13:00:00|86.63|84.23|87.01|84.61|87.22|84.82|86.54|84.14|0
1651583100000|2022-05-03 13:05:00|86.92|84.52|86.92|84.52|87.22|84.82|86.75|84.35|0
1651583400000|2022-05-03 13:10:00|86.9|84.5|87.18|84.78|87.22|84.82|86.88|84.48|0
1651583700000|2022-05-03 13:15:00|87.2|84.8|87.26|84.86|87.43|85.03|86.87|84.47|0
1651584000000|2022-05-03 13:20:00|87.28|84.88|87.34|84.94|87.73|85.33|87.09|84.69|0
1651584300000|2022-05-03 13:25:00|87.43|85.03|87.38|84.98|88.29|85.89|87.38|84.98|0
1651584600000|2022-05-03 13:30:00|87.25|84.85|86.57|84.17|89.15|86.75|86.14|83.74|0
1651584900000|2022-05-03 13:35:00|86.74|84.34|89.28|86.88|89.46|87.06|86.74|84.34|0
1651585200000|2022-05-03 13:40:00|88.89|86.49|88.36|85.96|89.19|86.79|86.9|84.5|0
1651585500000|2022-05-03 13:45:00|88.49|86.09|88.88|86.48|90.07|87.67|88.23|85.83|0
1651585800000|2022-05-03 13:50:00|89.06|86.66|87.31|84.91|89.49|87.09|87.23|84.83|0
1651586100000|2022-05-03 13:55:00|87.36|84.96|86.54|84.14|88.18|85.78|86.22|83.82|0
1651586400000|2022-05-03 14:00:00|86.07|83.67|84.54|82.14|86.32|83.92|84.29|81.89|0
1651586700000|2022-05-03 14:05:00|84.49|82.09|87.34|84.94|87.68|85.28|84.12|81.72|0
1651587000000|2022-05-03 14:10:00|87.55|85.15|85.71|83.31|88.2|85.8|85.67|83.27|0
1651587300000|2022-05-03 14:15:00|85.92|83.52|86.01|83.61|87.68|85.28|85.92|83.52|0
1651587600000|2022-05-03 14:20:00|86.13|83.73|85.14|82.74|87.33|84.93|85.14|82.74|0
1651587900000|2022-05-03 14:25:00|85.02|82.62|83.6|81.2|85.42|83.02|83.25|80.85|0
1651588200000|2022-05-03 14:30:00|83.46|81.06|82.58|80.18|84.55|82.15|82.13|79.73|0
1651588500000|2022-05-03 14:35:00|82.46|80.06|84.12|81.72|84.12|81.72|82.34|79.94|0
1651588800000|2022-05-03 14:40:00|84.08|81.68|85.64|83.24|85.64|83.24|84|81.6|0
1651589100000|2022-05-03 14:45:00|85.69|83.29|85.88|83.48|86.67|84.27|84.77|82.37|0
1651589400000|2022-05-03 14:50:00|86.01|83.61|84.58|82.18|86.27|83.87|84.03|81.63|0
1651589700000|2022-05-03 14:55:00|84.66|82.26|83.46|81.06|85.01|82.61|83|80.6|0
1651590000000|2022-05-03 15:00:00|83.42|81.02|82.08|79.68|84.3|81.9|82|79.6|0
1651590300000|2022-05-03 15:05:00|81.59|79.19|79.73|77.33|82.7|80.3|78.87|76.47|0
1651590600000|2022-05-03 15:10:00|79.69|77.29|80.47|78.07|81.69|79.29|79.57|77.17|0
1651590900000|2022-05-03 15:15:00|80.19|77.79|80.47|78.07|81.61|79.21|79.75|77.35|0
1651591200000|2022-05-03 15:20:00|80.43|78.03|79.18|76.78|80.43|78.03|79.14|76.74|0
1651591500000|2022-05-03 15:25:00|79.32|76.92|79.9|77.5|80.18|77.78|79.02|76.62|0
1651591800000|2022-05-03 15:30:00|79.62|77.22|78.7|76.3|79.74|77.34|78.39|75.99|0
1651592100000|2022-05-03 15:35:00|78.74|76.34|80.38|77.98|80.58|78.18|78.68|76.28|0
1651592400000|2022-05-03 15:40:00|80.3|77.9|80.17|77.77|80.3|77.9|79.17|76.77|0
1651592700000|2022-05-03 15:45:00|80.13|77.73|80.29|77.89|80.94|78.54|80.05|77.65|0
1651593000000|2022-05-03 15:50:00|80.25|77.85|80.33|77.93|80.86|78.46|79.97|77.57|0
1651593300000|2022-05-03 15:55:00|80.35|77.95|79.96|77.56|80.69|78.29|79.84|77.44|0
1651593600000|2022-05-03 16:00:00|80.03|77.63|79.16|76.76|80.33|77.93|78.61|76.21|0
1651593900000|2022-05-03 16:05:00|79.2|76.8|82.48|80.08|83.06|80.66|79.2|76.8|0
1651594200000|2022-05-03 16:10:00|82.57|80.17|82.39|79.99|83.92|81.52|82.21|79.81|0
1651594500000|2022-05-03 16:15:00|82.29|79.89|82.2|79.8|82.99|80.59|82.08|79.68|0
1651594800000|2022-05-03 16:20:00|82.25|79.85|81.59|79.19|82.25|79.85|81.3|78.9|0
1651595100000|2022-05-03 16:25:00|81.47|79.07|82.57|80.17|82.57|80.17|80.92|78.52|0
1651595400000|2022-05-03 16:30:00|82.61|80.21|82.61|80.21|83.52|81.12|82.2|79.8|0
1651595700000|2022-05-03 16:35:00|82.48|80.08|82.3|79.9|82.9|80.5|81.66|79.26|0
1651596000000|2022-05-03 16:40:00|82.19|79.79|82.07|79.67|82.56|80.16|81.5|79.1|0
1651596300000|2022-05-03 16:45:00|82.15|79.75|82.27|79.87|82.93|80.53|81.35|78.95|0
1651596600000|2022-05-03 16:50:00|82.46|80.06|82.8|80.4|82.8|80.4|81.82|79.42|0
1651596900000|2022-05-03 16:55:00|82.72|80.32|82.1|79.7|83.59|81.19|81.86|79.46|0
1651597200000|2022-05-03 17:00:00|81.86|79.46|81.69|79.29|82.1|79.7|80.56|78.16|0
1651597500000|2022-05-03 17:05:00|81.77|79.37|80.94|78.54|82.06|79.66|80.75|78.35|0
1651597800000|2022-05-03 17:10:00|80.92|78.52|80.15|77.75|81.2|78.8|79.97|77.57|0
1651598100000|2022-05-03 17:15:00|79.99|77.59|80.06|77.66|80.13|77.73|79.55|77.15|0
1651598400000|2022-05-03 17:20:00|80.02|77.62|80.46|78.06|81.03|78.63|79.34|76.94|0
1651598700000|2022-05-03 17:25:00|80.54|78.14|80.93|78.53|81.37|78.97|80.3|77.9|0
1651599000000|2022-05-03 17:30:00|80.9|78.5|80.12|77.72|81.03|78.63|80.06|77.66|0
1651599300000|2022-05-03 17:35:00|80.1|77.7|79.11|76.71|80.58|78.18|79.07|76.67|0
1651599600000|2022-05-03 17:40:00|79.07|76.67|78.91|76.51|79.79|77.39|78.87|76.47|0
1651599900000|2022-05-03 17:45:00|78.79|76.39|79.59|77.19|79.79|77.39|78.79|76.39|0
1651600200000|2022-05-03 17:50:00|79.61|77.21|80.31|77.91|80.75|78.35|79.47|77.07|0
1651600500000|2022-05-03 17:55:00|80.23|77.83|80.42|78.02|80.83|78.43|80.19|77.79|0
1651600800000|2022-05-03 18:00:00|80.47|78.07|81.81|79.41|81.93|79.53|80.46|78.06|0
1651601100000|2022-05-03 18:05:00|81.85|79.45|82.09|79.69|82.5|80.1|81.85|79.45|0
1651601400000|2022-05-03 18:10:00|82.25|79.85|83.35|80.95|83.5|81.1|82.03|79.63|0
1651601700000|2022-05-03 18:15:00|83.5|81.1|83.82|81.42|84.42|82.02|82.22|79.82|0
1651602000000|2022-05-03 18:20:00|83.87|81.47|83.86|81.46|84.46|82.06|83.61|81.21|0
1651602300000|2022-05-03 18:25:00|83.82|81.42|84.35|81.95|84.45|82.05|83.7|81.3|0
1651602600000|2022-05-03 18:30:00|84.28|81.88|82.94|80.54|84.32|81.92|82.94|80.54|0
1651602900000|2022-05-03 18:35:00|83.06|80.66|83.94|81.54|84.02|81.62|81.78|79.38|0
1651603200000|2022-05-03 18:40:00|83.77|81.37|83.43|81.03|85.72|83.32|82.89|80.49|0
1651603500000|2022-05-03 18:45:00|83.31|80.91|82.85|80.45|85.04|82.64|82.56|80.16|0
1651603800000|2022-05-03 18:50:00|82.81|80.41|81.98|79.58|83.18|80.78|81.24|78.84|0
1651604100000|2022-05-03 18:55:00|82.02|79.62|80.42|78.02|82.39|79.99|80.14|77.74|0
1651604400000|2022-05-03 19:00:00|80.18|77.78|80.87|78.47|81.03|78.63|80.14|77.74|0
1651604700000|2022-05-03 19:05:00|80.91|78.51|79.76|77.36|82.22|79.82|79.2|76.8|0
1651605000000|2022-05-03 19:10:00|79.56|77.16|79.16|76.76|80|77.6|78.84|76.44|0
1651605300000|2022-05-03 19:15:00|79.2|76.8|80.65|78.25|80.78|78.38|79|76.6|0
1651605600000|2022-05-03 19:20:00|80.69|78.29|80.9|78.5|82.09|79.69|79.36|76.96|0
1651605900000|2022-05-03 19:25:00|81.06|78.66|80.93|78.53|81.67|79.27|80.45|78.05|0
1651606200000|2022-05-03 19:30:00|80.95|78.55|80.28|77.88|81.71|79.31|79.92|77.52|0
1651606500000|2022-05-03 19:35:00|80.2|77.8|80.73|78.33|82.08|79.68|80.08|77.68|0
1651606800000|2022-05-03 19:40:00|80.9|78.5|81.28|78.88|82.68|80.28|80.51|78.11|0
1651607100000|2022-05-03 19:45:00|81.53|79.13|80.91|78.51|82.07|79.67|79.96|77.56|0
1651607400000|2022-05-03 19:50:00|80.86|78.46|79.03|76.63|81.86|79.46|78.75|76.35|0
1651607700000|2022-05-03 19:55:00|78.83|76.43|80.12|77.72|80.62|78.22|78.46|76.06|0
1651608000000|2022-05-03 20:00:00|79.92|77.52|79.1|76.7|80.12|77.72|78.82|76.42|0
1651608300000|2022-05-03 20:05:00|79.02|76.62|79.34|76.94|79.34|76.94|78.32|75.92|0
1651608600000|2022-05-03 20:10:00|79.38|76.98|79.74|77.34|79.94|77.54|78.51|76.11|0
1651608900000|2022-05-03 20:15:00|79.7|76.9|79.88|77.08|80.14|77.34|79.49|76.69|0
1651609200000|2022-05-03 20:20:00|79.89|77.09|80.34|77.54|80.62|77.82|79.85|77.05|0
1651609500000|2022-05-03 20:25:00|80.36|77.56|80.21|77.41|80.42|77.62|80.01|77.21|0
1651609800000|2022-05-03 20:30:00|80.25|77.45|80.37|77.57|80.66|77.86|80.01|77.21|0
1651610100000|2022-05-03 20:35:00|80.35|77.55|80.33|77.53|80.45|77.65|80.21|77.41|0
1651610400000|2022-05-03 20:40:00|80.35|77.55|80.27|77.47|80.43|77.63|80.13|77.33|0
1651610700000|2022-05-03 20:45:00|80.21|77.41|80.37|77.57|80.43|77.63|79.98|77.18|0
1651611000000|2022-05-03 20:50:00|80.31|77.51|80.34|77.54|80.45|77.65|80.18|77.38|0
1651611300000|2022-05-03 20:55:00|80.28|77.48|79.77|76.97|80.28|77.48|79.75|76.95|0
1651611600000|2022-05-03 21:00:00|79.78|76.98|79.7|76.9|79.87|77.07|79.7|76.9|0
1651611900000|2022-05-03 21:05:00|79.66|76.86|79.54|76.74|79.71|76.91|79.54|76.74|0
1651612200000|2022-05-03 21:10:00|79.57|76.77|79.61|76.81|79.65|76.85|79.57|76.77|0
1651612500000|2022-05-03 21:15:00|79.63|76.83|79.61|76.81|79.63|76.83|79.59|76.79|0
1651612800000|2022-05-03 21:20:00|79.62|76.82|79.58|76.78|79.63|76.83|79.56|76.76|0
1651613100000|2022-05-03 21:25:00|79.6|76.8|79.59|76.79|79.61|76.81|79.59|76.79|0
1651613400000|2022-05-03 21:30:00|79.62|76.82|79.64|76.84|79.64|76.84|79.61|76.81|0
1651613700000|2022-05-03 21:35:00|79.63|76.83|79.55|76.75|79.63|76.83|79.55|76.75|0
1651614000000|2022-05-03 21:40:00|79.54|76.74|79.63|76.83|79.77|76.97|79.47|76.67|0
1651614300000|2022-05-03 21:45:00|79.58|76.78|79.7|76.9|79.71|76.91|79.58|76.78|0
1651614600000|2022-05-03 21:50:00|79.69|76.89|79.6|76.8|79.69|76.89|79.55|76.75|0
1651614900000|2022-05-03 21:55:00|79.63|76.83|79.58|76.78|79.63|76.83|79.55|76.75|0
1651615200000|2022-05-03 22:00:00|80.07|77.27|80.23|77.43|80.29|77.49|79.96|77.16|0
1651615500000|2022-05-03 22:05:00|80.21|77.41|79.86|77.06|80.21|77.41|79.74|76.94|0
1651615800000|2022-05-03 22:10:00|79.8|77|79.53|76.73|79.84|77.04|79.47|76.67|0
1651616100000|2022-05-03 22:15:00|79.55|76.75|79.71|76.91|79.75|76.95|79.37|76.57|0
1651616400000|2022-05-03 22:20:00|79.69|76.89|79.41|76.61|79.69|76.89|79.33|76.53|0
1651616700000|2022-05-03 22:25:00|79.39|76.59|79.36|76.56|79.47|76.67|79.16|76.36|0
1651617000000|2022-05-03 22:30:00|79.34|76.54|79.46|76.66|79.54|76.74|79.3|76.5|0
1651617300000|2022-05-03 22:35:00|79.42|76.62|79.54|76.74|79.54|76.74|79.3|76.5|0
1651617600000|2022-05-03 22:40:00|79.58|76.78|79.58|76.78|79.58|76.78|79.34|76.54|0
1651617900000|2022-05-03 22:45:00|79.62|76.82|79.57|76.77|79.74|76.94|79.45|76.65|0
1651618200000|2022-05-03 22:50:00|79.59|76.79|79.61|76.81|79.65|76.85|79.53|76.73|0
1651618500000|2022-05-03 22:55:00|79.53|76.73|79.85|77.05|79.85|77.05|79.53|76.73|0
1651618800000|2022-05-03 23:00:00|79.81|77.01|79.65|76.85|79.97|77.17|79.65|76.85|0
1651619100000|2022-05-03 23:05:00|79.67|76.87|79.85|77.05|79.93|77.13|79.67|76.87|0
1651619400000|2022-05-03 23:10:00|79.83|77.03|79.72|76.92|79.85|77.05|79.64|76.84|0
1651619700000|2022-05-03 23:15:00|79.68|76.88|79.66|76.86|79.72|76.92|79.52|76.72|0
1651620000000|2022-05-03 23:20:00|79.6|76.8|79.72|76.92|79.72|76.92|79.52|76.72|0
1651620300000|2022-05-03 23:25:00|79.64|76.84|79.71|76.91|79.72|76.92|79.63|76.83|0
1651620600000|2022-05-03 23:30:00|79.67|76.87|79.55|76.75|79.75|76.95|79.47|76.67|0
1651620900000|2022-05-03 23:35:00|79.53|76.73|79.55|76.75|79.71|76.91|79.51|76.71|0
1651621200000|2022-05-03 23:40:00|79.57|76.77|79.59|76.79|79.61|76.81|79.51|76.71|0
1651621500000|2022-05-03 23:45:00|79.63|76.83|79.22|76.42|79.67|76.87|79.18|76.38|0
1651621800000|2022-05-03 23:50:00|79.2|76.4|79.38|76.58|79.38|76.58|78.98|76.18|0
1651622100000|2022-05-03 23:55:00|79.36|76.56|79.34|76.54|79.54|76.74|79.32|76.52|0
1651622400000|2022-05-04 00:00:00|79.38|76.58|79.45|76.65|79.5|76.7|79.33|76.53|0
1651622700000|2022-05-04 00:05:00|79.41|76.61|79.17|76.37|79.45|76.65|79.17|76.37|0
1651623000000|2022-05-04 00:10:00|79.19|76.39|79.21|76.41|79.25|76.45|78.93|76.13|0
1651623300000|2022-05-04 00:15:00|79.19|76.39|79.28|76.48|79.43|76.63|79.11|76.31|0
1651623600000|2022-05-04 00:20:00|79.37|76.57|79.6|76.8|79.6|76.8|79.28|76.48|0
1651623900000|2022-05-04 00:25:00|79.65|76.85|79.58|76.78|79.68|76.88|79.4|76.6|0
1651624200000|2022-05-04 00:30:00|79.6|76.8|79.52|76.72|79.68|76.88|79.52|76.72|0
1651624500000|2022-05-04 00:35:00|79.56|76.76|79.48|76.68|79.6|76.8|79.36|76.56|0
1651624800000|2022-05-04 00:40:00|79.44|76.64|79.51|76.71|79.62|76.82|79.23|76.43|0
1651625100000|2022-05-04 00:45:00|79.47|76.67|79.43|76.63|79.49|76.69|79.19|76.39|0
1651625400000|2022-05-04 00:50:00|79.45|76.65|79.55|76.75|79.67|76.87|79.39|76.59|0
1651625700000|2022-05-04 00:55:00|79.59|76.79|79.43|76.63|79.59|76.79|79.39|76.59|0
1651626000000|2022-05-04 01:00:00|79.38|76.58|79.22|76.42|79.46|76.66|79.14|76.34|0
1651626300000|2022-05-04 01:05:00|79.2|76.4|79.26|76.46|79.3|76.5|79.1|76.3|0
1651626600000|2022-05-04 01:10:00|79.3|76.5|79.06|76.26|79.3|76.5|79.04|76.24|0
1651626900000|2022-05-04 01:15:00|79.08|76.28|78.89|76.09|79.1|76.3|78.69|75.89|0
1651627200000|2022-05-04 01:20:00|78.81|76.01|78.79|75.99|78.93|76.13|78.77|75.97|0
1651627500000|2022-05-04 01:25:00|78.85|76.05|78.61|75.81|78.89|76.09|78.57|75.77|0
1651627800000|2022-05-04 01:30:00|78.57|75.77|78.44|75.64|78.73|75.93|78.37|75.57|0
1651628100000|2022-05-04 01:35:00|78.4|75.6|77.82|75.02|78.56|75.76|77.59|74.79|0
1651628400000|2022-05-04 01:40:00|77.78|74.98|77.62|74.82|77.8|75|77.54|74.74|0
1651628700000|2022-05-04 01:45:00|77.54|74.74|77.74|74.94|77.82|75.02|77.54|74.74|0
1651629000000|2022-05-04 01:50:00|77.78|74.98|77.82|75.02|77.82|75.02|77.72|74.92|0
1651629300000|2022-05-04 01:55:00|77.8|75|77.85|75.05|77.93|75.13|77.74|74.94|0
1651629600000|2022-05-04 02:00:00|77.81|75.01|77.69|74.89|77.89|75.09|77.45|74.65|0
1651629900000|2022-05-04 02:05:00|77.65|74.85|77.65|74.85|77.69|74.89|77.49|74.69|0
1651630200000|2022-05-04 02:10:00|77.69|74.89|77.77|74.97|77.77|74.97|77.61|74.81|0
1651630500000|2022-05-04 02:15:00|77.81|75.01|77.64|74.84|77.88|75.08|77.64|74.84|0
1651630800000|2022-05-04 02:20:00|77.72|74.92|77.8|75|77.88|75.08|77.72|74.92|0
1651631100000|2022-05-04 02:25:00|77.76|74.96|77.8|75|77.88|75.08|77.68|74.88|0
1651631400000|2022-05-04 02:30:00|77.76|74.96|78.17|75.37|78.19|75.39|77.76|74.96|0
1651631700000|2022-05-04 02:35:00|78.19|75.39|78.15|75.35|78.31|75.51|77.95|75.15|0
1651632000000|2022-05-04 02:40:00|78.13|75.33|78.67|75.87|78.71|75.91|78.05|75.25|0
1651632300000|2022-05-04 02:45:00|78.63|75.83|78.91|76.11|78.93|76.13|78.55|75.75|0
1651632600000|2022-05-04 02:50:00|78.89|76.09|78.98|76.18|79.07|76.27|78.82|76.02|0
1651632900000|2022-05-04 02:55:00|79.02|76.22|79.22|76.42|79.26|76.46|78.9|76.1|0
1651633200000|2022-05-04 03:00:00|79.16|76.36|78.86|76.06|79.18|76.38|78.82|76.02|0
1651633500000|2022-05-04 03:05:00|78.9|76.1|78.92|76.12|78.94|76.14|78.7|75.9|0
1651633800000|2022-05-04 03:10:00|78.94|76.14|79.05|76.25|79.26|76.46|78.94|76.14|0
1651634100000|2022-05-04 03:15:00|79.03|76.23|78.93|76.13|79.05|76.25|78.89|76.09|0
1651634400000|2022-05-04 03:20:00|78.89|76.09|78.85|76.05|78.93|76.13|78.77|75.97|0
1651634700000|2022-05-04 03:25:00|78.81|76.01|78.83|76.03|78.83|76.03|78.63|75.83|0
1651635000000|2022-05-04 03:30:00|78.81|76.01|79.41|76.61|79.45|76.65|78.8|76|0
1651635300000|2022-05-04 03:35:00|79.45|76.65|79.36|76.56|79.45|76.65|79.28|76.48|0
1651635600000|2022-05-04 03:40:00|79.39|76.59|79.44|76.64|79.65|76.85|79.36|76.56|0
1651635900000|2022-05-04 03:45:00|79.48|76.68|79.48|76.68|79.52|76.72|79.32|76.52|0
1651636200000|2022-05-04 03:50:00|79.46|76.66|79.36|76.56|79.48|76.68|79.32|76.52|0
1651636500000|2022-05-04 03:55:00|79.34|76.54|79.29|76.49|79.44|76.64|79.29|76.49|0
1651636800000|2022-05-04 04:00:00|79.27|76.47|79.07|76.27|79.31|76.51|78.87|76.07|0
1651637100000|2022-05-04 04:05:00|79.03|76.23|79.11|76.31|79.15|76.35|79.03|76.23|0
1651637400000|2022-05-04 04:10:00|79.13|76.33|78.98|76.18|79.21|76.41|78.82|76.02|0
1651637700000|2022-05-04 04:15:00|78.96|76.16|78.74|75.94|78.98|76.18|78.7|75.9|0
1651638000000|2022-05-04 04:20:00|78.7|75.9|78.82|76.02|78.86|76.06|78.7|75.9|0
1651638300000|2022-05-04 04:25:00|78.86|76.06|78.85|76.05|78.89|76.09|78.77|75.97|0
1651638600000|2022-05-04 04:30:00|78.81|76.01|78.45|75.65|78.85|76.05|78.33|75.53|0
1651638900000|2022-05-04 04:35:00|78.43|75.63|78.35|75.55|78.53|75.73|78.33|75.53|0
1651639200000|2022-05-04 04:40:00|78.37|75.57|78.53|75.73|78.53|75.73|78.37|75.57|0
1651639500000|2022-05-04 04:45:00|78.57|75.77|78.6|75.8|78.64|75.84|78.55|75.75|0
1651639800000|2022-05-04 04:50:00|78.64|75.84|78.88|76.08|78.92|76.12|78.64|75.84|0
1651640100000|2022-05-04 04:55:00|78.84|76.04|79.04|76.24|79.12|76.32|78.84|76.04|0
1651640400000|2022-05-04 05:00:00|79.08|76.28|78.98|76.18|79.16|76.36|78.88|76.08|0
1651640700000|2022-05-04 05:05:00|78.96|76.16|78.55|75.75|79.04|76.24|78.51|75.71|0
1651641000000|2022-05-04 05:10:00|78.59|75.79|78.67|75.87|78.75|75.95|78.35|75.55|0
1651641300000|2022-05-04 05:15:00|78.65|75.85|79.53|76.73|79.59|76.79|78.59|75.79|0
1651641600000|2022-05-04 05:20:00|79.51|76.71|79.55|76.75|79.69|76.89|79.45|76.65|0
1651641900000|2022-05-04 05:25:00|79.53|76.73|79.36|76.56|79.61|76.81|79.36|76.56|0
1651642200000|2022-05-04 05:30:00|79.34|76.54|79.48|76.68|79.56|76.76|79.2|76.4|0
1651642500000|2022-05-04 05:35:00|79.52|76.72|79.6|76.8|79.64|76.84|79.48|76.68|0
1651642800000|2022-05-04 05:40:00|79.56|76.76|79.48|76.68|79.68|76.88|79.44|76.64|0
1651643100000|2022-05-04 05:45:00|79.52|76.72|79.35|76.55|79.64|76.84|79.35|76.55|0
1651643400000|2022-05-04 05:50:00|79.33|76.53|79.15|76.35|79.47|76.67|79.15|76.35|0
1651643700000|2022-05-04 05:55:00|79.13|76.33|78.91|76.11|79.19|76.39|78.83|76.03|0
1651644000000|2022-05-04 06:00:00|78.99|76.19|79.63|76.83|79.67|76.87|78.99|76.19|0
1651644300000|2022-05-04 06:05:00|79.67|76.87|79.22|76.42|79.79|76.99|78.98|76.18|0
1651644600000|2022-05-04 06:10:00|79.18|76.38|79.16|76.36|79.26|76.46|78.94|76.14|0
1651644900000|2022-05-04 06:15:00|79.14|76.34|78.68|75.88|79.22|76.42|78.62|75.82|0
1651645200000|2022-05-04 06:20:00|78.66|75.86|78.85|76.05|78.89|76.09|78.58|75.78|0
1651645500000|2022-05-04 06:25:00|78.83|76.03|79.13|76.33|79.25|76.45|78.81|76.01|0
1651645800000|2022-05-04 06:30:00|79.09|76.29|79.05|76.25|79.19|76.39|78.81|76.01|0
1651646100000|2022-05-04 06:35:00|79.07|76.27|78.81|76.01|79.13|76.33|78.81|76.01|0
1651646400000|2022-05-04 06:40:00|78.85|76.05|78.76|75.96|78.97|76.17|78.68|75.88|0
1651646700000|2022-05-04 06:45:00|78.72|75.92|78.8|76|78.96|76.16|78.64|75.84|0
1651647000000|2022-05-04 06:50:00|78.82|76.02|78.96|76.16|79.12|76.32|78.72|75.92|0
1651647300000|2022-05-04 06:55:00|78.94|76.14|78.79|75.99|78.96|76.16|78.68|75.88|0
1651647600000|2022-05-04 07:00:00|78.96|76.16|78.53|75.73|79.2|76.4|78.39|75.59|0
1651647900000|2022-05-04 07:05:00|78.41|76.01|79.01|76.61|79.31|76.91|78.19|75.79|0
1651648200000|2022-05-04 07:10:00|78.99|76.59|79.67|77.27|79.89|77.49|78.89|76.49|0
1651648500000|2022-05-04 07:15:00|79.71|77.31|79.57|77.17|80.07|77.67|79.53|77.13|0
1651648800000|2022-05-04 07:20:00|79.55|77.15|80.09|77.69|80.25|77.85|79.39|76.99|0
1651649100000|2022-05-04 07:25:00|80.13|77.73|79.97|77.57|80.74|78.34|79.95|77.55|0
1651649400000|2022-05-04 07:30:00|80.03|77.63|80.19|77.79|80.29|77.89|79.89|77.49|0
1651649700000|2022-05-04 07:35:00|80.23|77.83|80.04|77.64|80.45|78.05|79.92|77.52|0
1651650000000|2022-05-04 07:40:00|80.11|77.71|79.88|77.48|80.27|77.87|79.84|77.44|0
1651650300000|2022-05-04 07:45:00|79.86|77.46|79.51|77.11|79.86|77.46|79.39|76.99|0
1651650600000|2022-05-04 07:50:00|79.39|76.99|78.99|76.59|79.43|77.03|78.99|76.59|0
1651650900000|2022-05-04 07:55:00|78.9|76.5|79.04|76.64|79.1|76.7|78.86|76.46|0
1651651200000|2022-05-04 08:00:00|78.98|76.58|78.98|76.58|79.02|76.62|78.62|76.22|0
1651651500000|2022-05-04 08:05:00|79|76.6|78.46|76.06|79.14|76.74|78.42|76.02|0
1651651800000|2022-05-04 08:10:00|78.5|76.1|78.53|76.13|78.7|76.3|78.3|75.9|0
1651652100000|2022-05-04 08:15:00|78.55|76.15|78.89|76.49|78.93|76.53|78.49|76.09|0
1651652400000|2022-05-04 08:20:00|78.93|76.53|78.91|76.51|79.13|76.73|78.89|76.49|0
1651652700000|2022-05-04 08:25:00|78.93|76.53|78.41|76.01|78.93|76.53|78.37|75.97|0
1651653000000|2022-05-04 08:30:00|78.37|75.97|78.7|76.3|78.96|76.56|78.37|75.97|0
1651653300000|2022-05-04 08:35:00|78.72|76.32|78.76|76.36|78.94|76.54|78.64|76.24|0
1651653600000|2022-05-04 08:40:00|78.72|76.32|78.68|76.28|78.92|76.52|78.64|76.24|0
1651653900000|2022-05-04 08:45:00|78.72|76.32|78.52|76.12|78.84|76.44|78.36|75.96|0
1651654200000|2022-05-04 08:50:00|78.5|76.1|78.55|76.15|78.67|76.27|78.38|75.98|0
1651654500000|2022-05-04 08:55:00|78.53|76.13|78.59|76.19|78.67|76.27|78.33|75.93|0
1651654800000|2022-05-04 09:00:00|78.63|76.23|79.27|76.87|79.39|76.99|78.59|76.19|0
1651655100000|2022-05-04 09:05:00|79.39|76.99|79.29|76.89|79.43|77.03|79.11|76.71|0
1651655400000|2022-05-04 09:10:00|79.27|76.87|78.9|76.5|79.43|77.03|78.9|76.5|0
1651655700000|2022-05-04 09:15:00|78.94|76.54|79.1|76.7|79.1|76.7|78.86|76.46|0
1651656000000|2022-05-04 09:20:00|79.06|76.66|78.9|76.5|79.38|76.98|78.86|76.46|0
1651656300000|2022-05-04 09:25:00|78.94|76.54|78.69|76.29|79.02|76.62|78.66|76.26|0
1651656600000|2022-05-04 09:30:00|78.68|76.28|78.49|76.09|78.85|76.45|78.49|76.09|0
1651656900000|2022-05-04 09:35:00|78.53|76.13|78.67|76.27|78.75|76.35|78.53|76.13|0
1651657200000|2022-05-04 09:40:00|78.69|76.29|78.39|75.99|78.73|76.33|78.21|75.81|0
1651657500000|2022-05-04 09:45:00|78.37|75.97|78.36|75.96|78.53|76.13|78.25|75.85|0
1651657800000|2022-05-04 09:50:00|78.35|75.95|78.04|75.64|78.52|76.12|78.04|75.64|0
1651658100000|2022-05-04 09:55:00|78|75.6|77.64|75.24|78.06|75.66|77.61|75.21|0
1651658400000|2022-05-04 10:00:00|77.6|75.2|77.5|75.1|77.64|75.24|77.29|74.89|0
1651658700000|2022-05-04 10:05:00|77.52|75.12|77.48|75.08|77.68|75.28|77.33|74.93|0
1651659000000|2022-05-04 10:10:00|77.52|75.12|77.6|75.2|77.68|75.28|77.48|75.08|0
1651659300000|2022-05-04 10:15:00|77.56|75.16|77.44|75.04|77.64|75.24|77.4|75|0
1651659600000|2022-05-04 10:20:00|77.4|75|77.69|75.29|77.83|75.43|77.38|74.98|0
1651659900000|2022-05-04 10:25:00|77.71|75.31|78.14|75.74|78.14|75.74|77.63|75.23|0
1651660200000|2022-05-04 10:30:00|78.13|75.73|77.94|75.54|78.13|75.73|77.61|75.21|0
1651660500000|2022-05-04 10:35:00|77.92|75.52|78.3|75.9|78.75|76.35|77.37|74.97|0
1651660800000|2022-05-04 10:40:00|78.34|75.94|78.25|75.85|78.57|76.17|78.21|75.81|0
1651661100000|2022-05-04 10:45:00|78.21|75.81|78.41|76.01|78.53|76.13|78.17|75.77|0
1651661400000|2022-05-04 10:50:00|78.43|76.03|78.29|75.89|78.49|76.09|78.29|75.89|0
1651661700000|2022-05-04 10:55:00|78.25|75.85|78.32|75.92|78.57|76.17|77.93|75.53|0
1651662000000|2022-05-04 11:00:00|78.36|75.96|78.6|76.2|78.6|76.2|78.17|75.77|0
1651662300000|2022-05-04 11:05:00|78.62|76.22|78.6|76.2|78.68|76.28|78.5|76.1|0
1651662600000|2022-05-04 11:10:00|78.56|76.16|78.4|76|78.68|76.28|78.28|75.88|0
1651662900000|2022-05-04 11:15:00|78.36|75.96|78.18|75.78|78.36|75.96|78.08|75.68|0
1651663200000|2022-05-04 11:20:00|78.16|75.76|77.64|75.24|78.19|75.79|77.58|75.18|0
1651663500000|2022-05-04 11:25:00|77.62|75.22|77.56|75.16|77.74|75.34|77.44|75.04|0
1651663800000|2022-05-04 11:30:00|77.52|75.12|77.52|75.12|77.66|75.26|77.44|75.04|0
1651664100000|2022-05-04 11:35:00|77.55|75.15|77.75|75.35|77.83|75.43|77.51|75.11|0
1651664400000|2022-05-04 11:40:00|77.79|75.39|77.19|74.79|78.08|75.68|77.15|74.75|0
1651664700000|2022-05-04 11:45:00|77.15|74.75|77.22|74.82|77.26|74.86|77.07|74.67|0
1651665000000|2022-05-04 11:50:00|77.18|74.78|77.58|75.18|77.66|75.26|77.14|74.74|0
1651665300000|2022-05-04 11:55:00|77.54|75.14|77.57|75.17|77.65|75.25|77.52|75.12|0
1651665600000|2022-05-04 12:00:00|77.53|75.13|77.37|74.97|77.53|75.13|77.26|74.86|0
1651665900000|2022-05-04 12:05:00|77.33|74.93|77.21|74.81|77.37|74.97|77.08|74.68|0
1651666200000|2022-05-04 12:10:00|77.17|74.77|77.21|74.81|77.57|75.17|77.09|74.69|0
1651666500000|2022-05-04 12:15:00|77.17|74.77|77.44|75.04|77.56|75.16|77.17|74.77|0
1651666800000|2022-05-04 12:20:00|77.43|75.03|77.88|75.48|77.92|75.52|77.43|75.03|0
1651667100000|2022-05-04 12:25:00|77.86|75.46|77.64|75.24|78.04|75.64|77.6|75.2|0
1651667400000|2022-05-04 12:30:00|77.66|75.26|78.19|75.79|78.23|75.83|77.6|75.2|0
1651667700000|2022-05-04 12:35:00|78.23|75.83|78.19|75.79|78.35|75.95|78.11|75.71|0
1651668000000|2022-05-04 12:40:00|78.23|75.83|78.23|75.83|78.55|76.15|78.23|75.83|0
1651668300000|2022-05-04 12:45:00|78.27|75.87|78.58|76.18|78.62|76.22|78.14|75.74|0
1651668600000|2022-05-04 12:50:00|78.66|76.26|78.58|76.18|78.74|76.34|78.42|76.02|0
1651668900000|2022-05-04 12:55:00|78.62|76.22|78.68|76.28|78.71|76.31|78.09|75.69|0
1651669200000|2022-05-04 13:00:00|78.72|76.32|78.39|75.99|78.8|76.4|78.31|75.91|0
1651669500000|2022-05-04 13:05:00|78.43|76.03|78.31|75.91|78.55|76.15|78.19|75.79|0
1651669800000|2022-05-04 13:10:00|78.35|75.95|78.79|76.39|78.99|76.59|78.35|75.95|0
1651670100000|2022-05-04 13:15:00|78.83|76.43|78.59|76.19|78.83|76.43|78.47|76.07|0
1651670400000|2022-05-04 13:20:00|78.63|76.23|78.36|75.96|78.63|76.23|78.22|75.82|0
1651670700000|2022-05-04 13:25:00|78.34|75.94|78.9|76.5|78.9|76.5|78.14|75.74|0
1651671000000|2022-05-04 13:30:00|78.82|76.42|80.03|77.63|80.2|77.8|78.78|76.38|0
1651671300000|2022-05-04 13:35:00|80.15|77.75|79.83|77.43|80.15|77.75|79.34|76.94|0
1651671600000|2022-05-04 13:40:00|79.91|77.51|79.13|76.73|80.03|77.63|78.89|76.49|0
1651671900000|2022-05-04 13:45:00|78.85|76.45|78.49|76.09|79.29|76.89|78.25|75.85|0
1651672200000|2022-05-04 13:50:00|78.53|76.13|79.06|76.66|79.17|76.77|77.75|75.35|0
1651672500000|2022-05-04 13:55:00|79.3|76.9|79.68|77.28|79.7|77.3|78.61|76.21|0
1651672800000|2022-05-04 14:00:00|79.7|77.3|79.89|77.49|80.52|78.12|79.15|76.75|0
1651673100000|2022-05-04 14:05:00|79.81|77.41|80.55|78.15|80.76|78.36|79.73|77.33|0
1651673400000|2022-05-04 14:10:00|80.42|78.02|81|78.6|81|78.6|79.72|77.32|0
1651673700000|2022-05-04 14:15:00|81.25|78.85|81.08|78.68|81.75|79.35|80.71|78.31|0
1651674000000|2022-05-04 14:20:00|81|78.6|80.77|78.37|81.29|78.89|80.4|78|0
1651674300000|2022-05-04 14:25:00|80.83|78.43|80.43|78.03|81.04|78.64|79.8|77.4|0
1651674600000|2022-05-04 14:30:00|80.37|77.97|81.78|79.38|82.07|79.67|80.12|77.72|0
1651674900000|2022-05-04 14:35:00|81.7|79.3|80.53|78.13|81.78|79.38|80.21|77.81|0
1651675200000|2022-05-04 14:40:00|80.57|78.17|80.44|78.04|80.73|78.33|79.99|77.59|0
1651675500000|2022-05-04 14:45:00|80.36|77.96|80.44|78.04|80.6|78.2|79.74|77.34|0
1651675800000|2022-05-04 14:50:00|80.36|77.96|80.93|78.53|81.31|78.91|80.36|77.96|0
1651676100000|2022-05-04 14:55:00|80.89|78.49|79.81|77.41|81.18|78.78|79.65|77.25|0
1651676400000|2022-05-04 15:00:00|79.73|77.33|80.26|77.86|80.6|78.2|79.4|77|0
1651676700000|2022-05-04 15:05:00|80.22|77.82|79.64|77.24|80.43|78.03|79.56|77.16|0
1651677000000|2022-05-04 15:10:00|79.6|77.2|80.92|78.52|81.21|78.81|79.52|77.12|0
1651677300000|2022-05-04 15:15:00|80.96|78.56|80.46|78.06|81.21|78.81|80.46|78.06|0
1651677600000|2022-05-04 15:20:00|80.55|78.15|80.9|78.5|81.63|79.23|80.12|77.72|0
1651677900000|2022-05-04 15:25:00|80.86|78.46|81.02|78.62|81.57|79.17|80.55|78.15|0
1651678200000|2022-05-04 15:30:00|81.15|78.75|81.69|79.29|82.03|79.63|80.96|78.56|0
1651678500000|2022-05-04 15:35:00|81.77|79.37|81.06|78.66|82.11|79.71|81.06|78.66|0
1651678800000|2022-05-04 15:40:00|81.14|78.74|80.85|78.45|81.27|78.87|80.64|78.24|0
1651679100000|2022-05-04 15:45:00|80.91|78.51|79.52|77.12|81.1|78.7|79.52|77.12|0
1651679400000|2022-05-04 15:50:00|79.6|77.2|78.37|75.97|79.93|77.53|78.37|75.97|0
1651679700000|2022-05-04 15:55:00|78.24|75.84|78.89|76.49|79.22|76.82|78.2|75.8|0
1651680000000|2022-05-04 16:00:00|78.97|76.57|79.05|76.65|79.72|77.32|78.77|76.37|0
1651680300000|2022-05-04 16:05:00|79.09|76.69|78.98|76.58|79.72|77.32|78.85|76.45|0
1651680600000|2022-05-04 16:10:00|79|76.6|79.18|76.78|79.63|77.23|79|76.6|0
1651680900000|2022-05-04 16:15:00|79.12|76.72|78.28|75.88|79.54|77.14|78.12|75.72|0
1651681200000|2022-05-04 16:20:00|78.16|75.76|77.15|74.75|78.16|75.76|76.71|74.31|0
1651681500000|2022-05-04 16:25:00|77.11|74.71|77.16|74.76|78.43|76.03|76.91|74.51|0
1651681800000|2022-05-04 16:30:00|77.19|74.79|77.16|74.76|77.4|75|76.92|74.52|0
1651682100000|2022-05-04 16:35:00|77.2|74.8|76.23|73.83|77.24|74.84|76.23|73.83|0
1651682400000|2022-05-04 16:40:00|76.29|73.89|76.64|74.24|76.96|74.56|76.17|73.77|0
1651682700000|2022-05-04 16:45:00|76.56|74.16|76.96|74.56|77.4|75|76.56|74.16|0
1651683000000|2022-05-04 16:50:00|77|74.6|76.12|73.72|77.39|74.99|76.12|73.72|0
1651683300000|2022-05-04 16:55:00|76.04|73.64|75.61|73.21|76.68|74.28|75.57|73.17|0
1651683600000|2022-05-04 17:00:00|75.57|73.17|75.75|73.35|76.81|74.41|74.98|72.58|0
1651683900000|2022-05-04 17:05:00|75.71|73.31|76.58|74.18|77.61|75.21|75.67|73.27|0
1651684200000|2022-05-04 17:10:00|76.63|74.23|77.07|74.67|77.71|75.31|76.63|74.23|0
1651684500000|2022-05-04 17:15:00|77.03|74.63|76.83|74.43|77.03|74.63|76.47|74.07|0
1651684800000|2022-05-04 17:20:00|76.67|74.27|76.65|74.25|77.06|74.66|76.23|73.83|0
1651685100000|2022-05-04 17:25:00|76.63|74.23|77.06|74.66|77.14|74.74|76.47|74.07|0
1651685400000|2022-05-04 17:30:00|77.02|74.62|76.54|74.14|77.54|75.14|76.46|74.06|0
1651685700000|2022-05-04 17:35:00|76.46|74.06|76.94|74.54|77.59|75.19|76.13|73.73|0
1651686000000|2022-05-04 17:40:00|76.98|74.58|76.54|74.14|77.21|74.81|76.46|74.06|0
1651686300000|2022-05-04 17:45:00|76.5|74.1|76.95|74.55|76.95|74.55|76.46|74.06|0
1651686600000|2022-05-04 17:50:00|76.97|74.57|76.85|74.45|77.25|74.85|76.77|74.37|0
1651686900000|2022-05-04 17:55:00|76.93|74.53|75.8|73.4|77.07|74.67|74.58|72.18|0
1651687200000|2022-05-04 18:00:00|75.69|73.29|74.44|72.04|77.34|74.94|72.84|70.44|0
1651687500000|2022-05-04 18:05:00|74.15|71.75|76.52|74.12|78.44|76.04|73.11|70.71|0
1651687800000|2022-05-04 18:10:00|76.21|73.81|76.42|74.02|77.34|74.94|75.11|72.71|0
1651688100000|2022-05-04 18:15:00|76.36|73.96|78.03|75.63|78.64|76.24|76.21|73.81|0
1651688400000|2022-05-04 18:20:00|78.07|75.67|77.75|75.35|79.45|77.05|77.35|74.95|0
1651688700000|2022-05-04 18:25:00|77.83|75.43|74.01|71.61|78.21|75.81|73.91|71.51|0
1651689000000|2022-05-04 18:30:00|73.93|71.53|79.37|76.97|79.94|77.54|73.32|70.92|0
1651689300000|2022-05-04 18:35:00|79.41|77.01|75.72|73.32|80.28|77.88|75.44|73.04|0
1651689600000|2022-05-04 18:40:00|76.33|73.93|70.55|68.15|76.97|74.57|69.52|67.12|0
1651689900000|2022-05-04 18:45:00|70.7|68.3|69.27|66.87|71.64|69.24|65.87|63.47|0
1651690200000|2022-05-04 18:50:00|68.8|66.4|66.49|64.09|69.77|67.37|66.46|64.06|0
1651690500000|2022-05-04 18:55:00|66.42|64.02|66.91|64.51|67.86|65.46|65.76|63.36|0
1651690800000|2022-05-04 19:00:00|66.77|64.37|65.29|62.89|67.56|65.16|65.29|62.89|0
1651691100000|2022-05-04 19:05:00|65.31|62.91|64.31|61.91|65.63|63.23|63.93|61.53|0
1651691400000|2022-05-04 19:10:00|64.2|61.8|63.32|60.92|64.52|62.12|62.95|60.55|0
1651691700000|2022-05-04 19:15:00|63.42|61.02|64.03|61.63|64.37|61.97|62.22|59.82|0
1651692000000|2022-05-04 19:20:00|63.96|61.56|62.75|60.35|64.1|61.7|62.72|60.32|0
1651692300000|2022-05-04 19:25:00|62.82|60.42|60.56|58.16|62.82|60.42|60.46|58.06|0
1651692600000|2022-05-04 19:30:00|60.36|57.96|59.22|56.82|60.92|58.52|59.01|56.61|0
1651692900000|2022-05-04 19:35:00|59.19|56.79|61.3|58.9|62.15|59.75|59.19|56.79|0
1651693200000|2022-05-04 19:40:00|61.37|58.97|61.04|58.64|62.05|59.65|60.92|58.52|0
1651693500000|2022-05-04 19:45:00|61.17|58.77|60.37|57.97|61.82|59.42|60.37|57.97|0
1651693800000|2022-05-04 19:50:00|60.18|57.78|62.32|59.92|62.33|59.93|59|56.6|0
1651694100000|2022-05-04 19:55:00|62.56|60.16|62.33|59.93|63.02|60.62|61.97|59.57|0
1651694400000|2022-05-04 20:00:00|62.56|60.16|62.62|60.22|62.66|60.26|62.3|59.9|0
1651694700000|2022-05-04 20:05:00|62.69|60.29|62.59|60.19|62.69|60.29|62.29|59.89|0
1651695000000|2022-05-04 20:10:00|62.55|60.15|63.56|61.16|63.66|61.26|62.46|60.06|0
1651695300000|2022-05-04 20:15:00|63.9|61.1|62.41|59.61|63.99|61.19|62.37|59.57|0
1651695600000|2022-05-04 20:20:00|62.37|59.57|62.4|59.6|62.4|59.6|62.11|59.31|0
1651695900000|2022-05-04 20:25:00|62.37|59.57|62.47|59.67|62.47|59.67|62.17|59.37|0
1651696200000|2022-05-04 20:30:00|62.56|59.76|62.66|59.86|62.66|59.86|62.47|59.67|0
1651696500000|2022-05-04 20:35:00|62.63|59.83|62.56|59.76|62.76|59.96|62.53|59.73|0
1651696800000|2022-05-04 20:40:00|62.58|59.78|62.56|59.76|62.66|59.86|62.51|59.71|0
1651697100000|2022-05-04 20:45:00|62.59|59.79|62.72|59.92|62.75|59.95|62.52|59.72|0
1651697400000|2022-05-04 20:50:00|62.69|59.89|62.65|59.85|62.73|59.93|62.55|59.75|0
1651697700000|2022-05-04 20:55:00|62.68|59.88|62.7|59.9|62.75|59.95|62.62|59.82|0
1651698000000|2022-05-04 21:00:00|62.64|59.84|62.45|59.65|62.67|59.87|62.4|59.6|0
1651698300000|2022-05-04 21:05:00|62.41|59.61|62.4|59.6|62.45|59.65|62.3|59.5|0
1651698600000|2022-05-04 21:10:00|62.38|59.58|62.33|59.53|62.39|59.59|62.32|59.52|0
1651698900000|2022-05-04 21:15:00|62.31|59.51|62.25|59.45|62.31|59.51|62.24|59.44|0
1651699200000|2022-05-04 21:20:00|62.23|59.43|62.29|59.49|62.31|59.51|62.23|59.43|0
1651699500000|2022-05-04 21:25:00|62.3|59.5|62.23|59.43|62.33|59.53|62.23|59.43|0
1651699800000|2022-05-04 21:30:00|62.21|59.41|62.18|59.38|62.21|59.41|62.16|59.36|0
1651700100000|2022-05-04 21:35:00|62.19|59.39|62.19|59.39|62.2|59.4|62.19|59.39|0
1651700400000|2022-05-04 21:40:00|62.2|59.4|62.3|59.5|62.3|59.5|62.2|59.4|0
1651700700000|2022-05-04 21:45:00|62.29|59.49|62.25|59.45|62.29|59.49|62.22|59.42|0
1651701000000|2022-05-04 21:50:00|62.24|59.44|62.26|59.46|62.26|59.46|62.22|59.42|0
1651701300000|2022-05-04 21:55:00|62.27|59.47|62.27|59.47|62.31|59.51|62.25|59.45|0
1651701600000|2022-05-04 22:00:00|62.15|59.35|62.05|59.25|62.38|59.58|62|59.2|0
1651701900000|2022-05-04 22:05:00|62.06|59.26|62.06|59.26|62.18|59.38|62|59.2|0
1651702200000|2022-05-04 22:10:00|62.09|59.29|61.8|59|62.14|59.34|61.74|58.94|0
1651702500000|2022-05-04 22:15:00|61.82|59.02|61.54|58.74|61.82|59.02|61.54|58.74|0
1651702800000|2022-05-04 22:20:00|61.51|58.71|61.49|58.69|61.56|58.76|61.31|58.51|0
1651703100000|2022-05-04 22:25:00|61.51|58.71|61.6|58.8|61.65|58.85|61.47|58.67|0
1651703400000|2022-05-04 22:30:00|61.57|58.77|61.95|59.15|62.02|59.22|61.57|58.77|0
1651703700000|2022-05-04 22:35:00|61.99|59.19|62.28|59.48|62.37|59.57|61.99|59.19|0
1651704000000|2022-05-04 22:40:00|62.31|59.51|62.57|59.77|62.63|59.83|62.31|59.51|0
1651704300000|2022-05-04 22:45:00|62.53|59.73|62.53|59.73|62.57|59.77|62.43|59.63|0
1651704600000|2022-05-04 22:50:00|62.5|59.7|62.4|59.6|62.5|59.7|62.37|59.57|0
1651704900000|2022-05-04 22:55:00|62.38|59.58|62.46|59.66|62.46|59.66|62.3|59.5|0
1651705200000|2022-05-04 23:00:00|62.43|59.63|62.3|59.5|62.46|59.66|62.25|59.45|0
1651705500000|2022-05-04 23:05:00|62.26|59.46|62.23|59.43|62.33|59.53|62.16|59.36|0
1651705800000|2022-05-04 23:10:00|62.2|59.4|62.19|59.39|62.23|59.43|62.07|59.27|0
1651706100000|2022-05-04 23:15:00|62.23|59.43|62.26|59.46|62.29|59.49|62.16|59.36|0
1651706400000|2022-05-04 23:20:00|62.22|59.42|62.35|59.55|62.42|59.62|62.22|59.42|0
1651706700000|2022-05-04 23:25:00|62.38|59.58|62.38|59.58|62.42|59.62|62.32|59.52|0
1651707000000|2022-05-04 23:30:00|62.35|59.55|62.48|59.68|62.51|59.71|62.35|59.55|0
1651707300000|2022-05-04 23:35:00|62.45|59.65|62.61|59.81|62.64|59.84|62.31|59.51|0
1651707600000|2022-05-04 23:40:00|62.64|59.84|62.47|59.67|62.64|59.84|62.44|59.64|0
1651707900000|2022-05-04 23:45:00|62.49|59.69|62.52|59.72|62.54|59.74|62.44|59.64|0
1651708200000|2022-05-04 23:50:00|62.5|59.7|62.27|59.47|62.5|59.7|62.27|59.47|0
1651708500000|2022-05-04 23:55:00|62.31|59.51|62.34|59.54|62.37|59.57|62.24|59.44|0
1651708800000|2022-05-05 00:00:00|62.3|59.5|62.3|59.5|62.37|59.57|62.17|59.37|0
1651709100000|2022-05-05 00:05:00|62.27|59.47|62.36|59.56|62.5|59.7|62.25|59.45|0
1651709400000|2022-05-05 00:10:00|62.38|59.58|62.41|59.61|62.49|59.69|62.26|59.46|0
1651709700000|2022-05-05 00:15:00|62.43|59.63|62.29|59.49|62.46|59.66|62.29|59.49|0
1651710000000|2022-05-05 00:20:00|62.33|59.53|61.87|59.07|62.38|59.58|61.61|58.81|0
1651710300000|2022-05-05 00:25:00|61.84|59.04|62.09|59.29|62.09|59.29|61.74|58.94|0
1651710600000|2022-05-05 00:30:00|62.06|59.26|61.74|58.94|62.09|59.29|61.64|58.84|0
1651710900000|2022-05-05 00:35:00|61.72|58.92|61.73|58.93|61.83|59.03|61.64|58.84|0
1651711200000|2022-05-05 00:40:00|61.75|58.95|61.89|59.09|61.93|59.13|61.73|58.93|0
1651711500000|2022-05-05 00:45:00|61.86|59.06|61.7|58.9|61.89|59.09|61.6|58.8|0
1651711800000|2022-05-05 00:50:00|61.73|58.93|61.81|59.01|61.86|59.06|61.7|58.9|0
1651712100000|2022-05-05 00:55:00|61.79|58.99|61.68|58.88|61.89|59.09|61.63|58.83|0
1651712400000|2022-05-05 01:00:00|61.66|58.86|61.69|58.89|61.71|58.91|61.56|58.76|0
1651712700000|2022-05-05 01:05:00|61.66|58.86|61.72|58.92|61.72|58.92|61.56|58.76|0
1651713000000|2022-05-05 01:10:00|61.74|58.94|61.75|58.95|61.75|58.95|61.65|58.85|0
1651713300000|2022-05-05 01:15:00|61.72|58.92|61.78|58.98|61.97|59.17|61.72|58.92|0
1651713600000|2022-05-05 01:20:00|61.75|58.95|61.49|58.69|61.81|59.01|61.49|58.69|0
1651713900000|2022-05-05 01:25:00|61.45|58.65|62.39|59.59|62.42|59.62|61.26|58.46|0
1651714200000|2022-05-05 01:30:00|62.45|59.65|62.58|59.78|62.61|59.81|62.16|59.36|0
1651714500000|2022-05-05 01:35:00|62.6|59.8|62.58|59.78|62.7|59.9|62.53|59.73|0
1651714800000|2022-05-05 01:40:00|62.6|59.8|62.97|60.17|63.07|60.27|62.55|59.75|0
1651715100000|2022-05-05 01:45:00|62.94|60.14|63.19|60.39|63.26|60.46|62.87|60.07|0
1651715400000|2022-05-05 01:50:00|63.21|60.41|63.32|60.52|63.36|60.56|63.19|60.39|0
1651715700000|2022-05-05 01:55:00|63.29|60.49|63.12|60.32|63.29|60.49|63.06|60.26|0
1651716000000|2022-05-05 02:00:00|63.11|60.31|63.29|60.49|63.3|60.5|63.09|60.29|0
1651716300000|2022-05-05 02:05:00|63.3|60.5|63.15|60.35|63.34|60.54|63.12|60.32|0
1651716600000|2022-05-05 02:10:00|63.14|60.34|63.18|60.38|63.25|60.45|63.05|60.25|0
1651716900000|2022-05-05 02:15:00|63.2|60.4|63.15|60.35|63.21|60.41|63.12|60.32|0
1651717200000|2022-05-05 02:20:00|63.18|60.38|63.47|60.67|63.54|60.74|63.18|60.38|0
1651717500000|2022-05-05 02:25:00|63.49|60.69|63.31|60.51|63.54|60.74|63.31|60.51|0
1651717800000|2022-05-05 02:30:00|63.29|60.49|63.39|60.59|63.4|60.6|63.24|60.44|0
1651718100000|2022-05-05 02:35:00|63.4|60.6|63.33|60.53|63.5|60.7|63.33|60.53|0
1651718400000|2022-05-05 02:40:00|63.37|60.57|63.25|60.45|63.37|60.57|63.25|60.45|0
1651718700000|2022-05-05 02:45:00|63.27|60.47|63.23|60.43|63.36|60.56|63.23|60.43|0
1651719000000|2022-05-05 02:50:00|63.25|60.45|63.28|60.48|63.3|60.5|63.13|60.33|0
1651719300000|2022-05-05 02:55:00|63.29|60.49|63.39|60.59|63.39|60.59|63.2|60.4|0
1651719600000|2022-05-05 03:00:00|63.33|60.53|63.16|60.36|63.33|60.53|63.03|60.23|0
1651719900000|2022-05-05 03:05:00|63.13|60.33|62.9|60.1|63.26|60.46|62.9|60.1|0
1651720200000|2022-05-05 03:10:00|62.86|60.06|62.96|60.16|63.06|60.26|62.86|60.06|0
1651720500000|2022-05-05 03:15:00|62.93|60.13|62.73|59.93|62.96|60.16|62.73|59.93|0
1651720800000|2022-05-05 03:20:00|62.76|59.96|62.82|60.02|62.89|60.09|62.73|59.93|0
1651721100000|2022-05-05 03:25:00|62.79|59.99|62.63|59.83|62.82|60.02|62.63|59.83|0
1651721400000|2022-05-05 03:30:00|62.66|59.86|62.85|60.05|62.88|60.08|62.66|59.86|0
1651721700000|2022-05-05 03:35:00|62.87|60.07|62.88|60.08|62.88|60.08|62.72|59.92|0
1651722000000|2022-05-05 03:40:00|62.9|60.1|62.78|59.98|62.9|60.1|62.72|59.92|0
1651722300000|2022-05-05 03:45:00|62.8|60|62.76|59.96|62.85|60.05|62.75|59.95|0
1651722600000|2022-05-05 03:50:00|62.78|59.98|62.84|60.04|62.87|60.07|62.71|59.91|0
1651722900000|2022-05-05 03:55:00|62.83|60.03|62.77|59.97|62.87|60.07|62.76|59.96|0
1651723200000|2022-05-05 04:00:00|62.81|60.01|62.71|59.91|62.81|60.01|62.71|59.91|0
1651723500000|2022-05-05 04:05:00|62.77|59.97|62.77|59.97|62.8|60|62.74|59.94|0
1651723800000|2022-05-05 04:10:00|62.8|60|62.75|59.95|62.82|60.02|62.73|59.93|0
1651724100000|2022-05-05 04:15:00|62.73|59.93|62.78|59.98|62.83|60.03|62.73|59.93|0
1651724400000|2022-05-05 04:20:00|62.76|59.96|62.76|59.96|62.8|60|62.76|59.96|0
1651724700000|2022-05-05 04:25:00|62.7|59.9|62.76|59.96|62.78|59.98|62.66|59.86|0
1651725000000|2022-05-05 04:30:00|62.73|59.93|62.69|59.89|62.79|59.99|62.66|59.86|0
1651725300000|2022-05-05 04:35:00|62.71|59.91|62.46|59.66|62.71|59.91|62.43|59.63|0
1651725600000|2022-05-05 04:40:00|62.49|59.69|62.28|59.48|62.53|59.73|62.25|59.45|0
1651725900000|2022-05-05 04:45:00|62.3|59.5|62.23|59.43|62.31|59.51|62.23|59.43|0
1651726200000|2022-05-05 04:50:00|62.26|59.46|62.2|59.4|62.3|59.5|62.15|59.35|0
1651726500000|2022-05-05 04:55:00|62.23|59.43|62.07|59.27|62.23|59.43|62.07|59.27|0
1651726800000|2022-05-05 05:00:00|62.05|59.25|62.13|59.33|62.13|59.33|61.94|59.14|0
1651727100000|2022-05-05 05:05:00|62.19|59.39|62.38|59.58|62.45|59.65|62.16|59.36|0
1651727400000|2022-05-05 05:10:00|62.42|59.62|62.06|59.26|62.42|59.62|62.06|59.26|0
1651727700000|2022-05-05 05:15:00|62.03|59.23|61.99|59.19|62.06|59.26|61.96|59.16|0
1651728000000|2022-05-05 05:20:00|62.02|59.22|61.99|59.19|62.06|59.26|61.64|58.84|0
1651728300000|2022-05-05 05:25:00|61.97|59.17|62.12|59.32|62.18|59.38|61.95|59.15|0
1651728600000|2022-05-05 05:30:00|62.1|59.3|61.89|59.09|62.12|59.32|61.89|59.09|0
1651728900000|2022-05-05 05:35:00|61.86|59.06|61.9|59.1|61.95|59.15|61.6|58.8|0
1651729200000|2022-05-05 05:40:00|61.92|59.12|61.82|59.02|61.95|59.15|61.76|58.96|0
1651729500000|2022-05-05 05:45:00|61.92|59.12|62.22|59.42|62.43|59.63|61.88|59.08|0
1651729800000|2022-05-05 05:50:00|62.2|59.4|62.1|59.3|62.33|59.53|62.01|59.21|0
1651730100000|2022-05-05 05:55:00|62.07|59.27|61.84|59.04|62.14|59.34|61.84|59.04|0
1651730400000|2022-05-05 06:00:00|61.81|59.01|62.03|59.23|62.17|59.37|61.72|58.92|0
1651730700000|2022-05-05 06:05:00|62.08|59.28|62.32|59.52|62.36|59.56|62.08|59.28|0
1651731000000|2022-05-05 06:10:00|62.29|59.49|62.09|59.29|62.32|59.52|61.81|59.01|0
1651731300000|2022-05-05 06:15:00|62.16|59.36|61.93|59.13|62.19|59.39|61.8|59|0
1651731600000|2022-05-05 06:20:00|61.92|59.12|62.35|59.55|62.41|59.61|61.87|59.07|0
1651731900000|2022-05-05 06:25:00|62.38|59.58|63.19|60.39|63.36|60.56|62.28|59.48|0
1651732200000|2022-05-05 06:30:00|63.23|60.43|63.19|60.39|63.52|60.72|63.16|60.36|0
1651732500000|2022-05-05 06:35:00|63.16|60.36|63.45|60.65|63.49|60.69|63.16|60.36|0
1651732800000|2022-05-05 06:40:00|63.42|60.62|62.96|60.16|63.52|60.72|62.8|60|0
1651733100000|2022-05-05 06:45:00|62.93|60.13|62.93|60.13|63.02|60.22|62.8|60|0
1651733400000|2022-05-05 06:50:00|62.91|60.11|63.02|60.22|63.02|60.22|62.76|59.96|0
1651733700000|2022-05-05 06:55:00|62.99|60.19|63.31|60.51|63.41|60.61|62.79|59.99|0
1651734000000|2022-05-05 07:00:00|63.25|60.45|63.12|60.32|63.71|60.91|63.02|60.22|0
1651734300000|2022-05-05 07:05:00|62.88|60.48|63.09|60.69|63.49|61.09|62.85|60.45|0
1651734600000|2022-05-05 07:10:00|63.08|60.68|63.9|61.5|63.94|61.54|63.06|60.66|0
1651734900000|2022-05-05 07:15:00|63.97|61.57|64.27|61.87|64.3|61.9|63.84|61.44|0
1651735200000|2022-05-05 07:20:00|64.29|61.89|64.43|62.03|65.22|62.82|63.54|61.14|0
1651735500000|2022-05-05 07:25:00|64.47|62.07|64.53|62.13|64.6|62.2|64.06|61.66|0
1651735800000|2022-05-05 07:30:00|64.47|62.07|64.36|61.96|64.47|62.07|63.99|61.59|0
1651736100000|2022-05-05 07:35:00|64.33|61.93|64.76|62.36|64.8|62.4|63.96|61.56|0
1651736400000|2022-05-05 07:40:00|64.73|62.33|64.19|61.79|64.76|62.36|64.16|61.76|0
1651736700000|2022-05-05 07:45:00|64.21|61.81|63.99|61.59|64.36|61.96|63.85|61.45|0
1651737000000|2022-05-05 07:50:00|64.07|61.67|63.78|61.38|64.12|61.72|63.58|61.18|0
1651737300000|2022-05-05 07:55:00|63.75|61.35|63.71|61.31|64.15|61.75|63.65|61.25|0
1651737600000|2022-05-05 08:00:00|63.73|61.33|64.08|61.68|64.25|61.85|63.48|61.08|0
1651737900000|2022-05-05 08:05:00|64.05|61.65|64.36|61.96|64.41|62.01|63.88|61.48|0
1651738200000|2022-05-05 08:10:00|64.38|61.98|64.51|62.11|64.6|62.2|63.98|61.58|0
1651738500000|2022-05-05 08:15:00|64.48|62.08|64.24|61.84|64.51|62.11|63.89|61.49|0
1651738800000|2022-05-05 08:20:00|64.26|61.86|63.9|61.5|64.26|61.86|63.85|61.45|0
1651739100000|2022-05-05 08:25:00|63.97|61.57|64.6|62.2|64.67|62.27|63.97|61.57|0
1651739400000|2022-05-05 08:30:00|64.59|62.19|65.03|62.63|65.04|62.64|64.57|62.17|0
1651739700000|2022-05-05 08:35:00|65.04|62.64|65.04|62.64|65.08|62.68|64.87|62.47|0
1651740000000|2022-05-05 08:40:00|65.07|62.67|65.68|63.28|65.86|63.46|65.04|62.64|0
1651740300000|2022-05-05 08:45:00|65.67|63.27|65.48|63.08|65.89|63.49|65.41|63.01|0
1651740600000|2022-05-05 08:50:00|65.44|63.04|65.46|63.06|65.51|63.11|65.2|62.8|0
1651740900000|2022-05-05 08:55:00|65.44|63.04|65.27|62.87|65.82|63.42|65.27|62.87|0
1651741200000|2022-05-05 09:00:00|65.3|62.9|65.2|62.8|65.39|62.99|65.13|62.73|0
1651741500000|2022-05-05 09:05:00|65.18|62.78|65.16|62.76|65.37|62.97|65.13|62.73|0
1651741800000|2022-05-05 09:10:00|65.18|62.78|64.75|62.35|65.18|62.78|64.69|62.29|0
1651742100000|2022-05-05 09:15:00|64.77|62.37|64.65|62.25|64.82|62.42|64.58|62.18|0
1651742400000|2022-05-05 09:20:00|64.67|62.27|65.26|62.86|65.36|62.96|64.61|62.21|0
1651742700000|2022-05-05 09:25:00|65.29|62.89|65.29|62.89|65.29|62.89|64.85|62.45|0
1651743000000|2022-05-05 09:30:00|65.15|62.75|65.37|62.97|65.58|63.18|65.05|62.65|0
1651743300000|2022-05-05 09:35:00|65.39|62.99|65.49|63.09|65.56|63.16|65.15|62.75|0
1651743600000|2022-05-05 09:40:00|65.42|63.02|65.2|62.8|65.85|63.45|64.62|62.22|0
1651743900000|2022-05-05 09:45:00|65.23|62.83|65.44|63.04|65.56|63.16|65.23|62.83|0
1651744200000|2022-05-05 09:50:00|65.45|63.05|65.25|62.85|65.49|63.09|65.06|62.66|0
1651744500000|2022-05-05 09:55:00|65.26|62.86|65.16|62.76|65.26|62.86|64.82|62.42|0
1651744800000|2022-05-05 10:00:00|65.13|62.73|64.65|62.25|65.26|62.86|64.65|62.25|0
1651745100000|2022-05-05 10:05:00|64.62|62.22|64.38|61.98|64.99|62.59|64.33|61.93|0
1651745400000|2022-05-05 10:10:00|64.37|61.97|64.16|61.76|64.42|62.02|64.11|61.71|0
1651745700000|2022-05-05 10:15:00|64.2|61.8|64.65|62.25|64.67|62.27|64.2|61.8|0
1651746000000|2022-05-05 10:20:00|64.73|62.33|64.43|62.03|64.97|62.57|64.18|61.78|0
1651746300000|2022-05-05 10:25:00|64.39|61.99|64.26|61.86|64.56|62.16|64.16|61.76|0
1651746600000|2022-05-05 10:30:00|64.29|61.89|64.62|62.22|64.79|62.39|64.21|61.81|0
1651746900000|2022-05-05 10:35:00|64.66|62.26|64.49|62.09|64.72|62.32|64.47|62.07|0
1651747200000|2022-05-05 10:40:00|64.45|62.05|64.79|62.39|64.86|62.46|64.42|62.02|0
1651747500000|2022-05-05 10:45:00|64.75|62.35|64.48|62.08|64.82|62.42|64.45|62.05|0
1651747800000|2022-05-05 10:50:00|64.52|62.12|64.55|62.15|64.58|62.18|64.21|61.81|0
1651748100000|2022-05-05 10:55:00|64.58|62.18|65.49|63.09|65.49|63.09|64.58|62.18|0
1651748400000|2022-05-05 11:00:00|65.51|63.11|64.95|62.55|65.55|63.15|64.88|62.48|0
1651748700000|2022-05-05 11:05:00|64.98|62.58|64.37|61.97|65.02|62.62|64.31|61.91|0
1651749000000|2022-05-05 11:10:00|64.39|61.99|64.3|61.9|64.61|62.21|64|61.6|0
1651749300000|2022-05-05 11:15:00|64.37|61.97|64.19|61.79|64.37|61.97|63.71|61.31|0
1651749600000|2022-05-05 11:20:00|64.18|61.78|64.44|62.04|64.55|62.15|64.07|61.67|0
1651749900000|2022-05-05 11:25:00|64.48|62.08|64.85|62.45|64.88|62.48|64.31|61.91|0
1651750200000|2022-05-05 11:30:00|64.86|62.46|64.67|62.27|65.02|62.62|64.61|62.21|0
1651750500000|2022-05-05 11:35:00|64.66|62.26|64.57|62.17|64.81|62.41|64.17|61.77|0
1651750800000|2022-05-05 11:40:00|64.59|62.19|64.43|62.03|64.75|62.35|64.17|61.77|0
1651751100000|2022-05-05 11:45:00|64.41|62.01|64.36|61.96|64.55|62.15|64.17|61.77|0
1651751400000|2022-05-05 11:50:00|64.34|61.94|64.41|62.01|64.44|62.04|63.97|61.57|0
1651751700000|2022-05-05 11:55:00|64.37|61.97|64.04|61.64|64.37|61.97|63.74|61.34|0
1651752000000|2022-05-05 12:00:00|64.01|61.61|63.91|61.51|64.21|61.81|63.81|61.41|0
1651752300000|2022-05-05 12:05:00|63.94|61.54|63.54|61.14|64.01|61.61|63.47|61.07|0
1651752600000|2022-05-05 12:10:00|63.5|61.1|63.3|60.9|63.55|61.15|63.23|60.83|0
1651752900000|2022-05-05 12:15:00|63.27|60.87|63.53|61.13|63.67|61.27|63.27|60.87|0
1651753200000|2022-05-05 12:20:00|63.5|61.1|64.23|61.83|64.27|61.87|63.23|60.83|0
1651753500000|2022-05-05 12:25:00|64.25|61.85|63.91|61.51|64.4|62|63.73|61.33|0
1651753800000|2022-05-05 12:30:00|63.88|61.48|63.89|61.49|64.2|61.8|63.66|61.26|0
1651754100000|2022-05-05 12:35:00|63.86|61.46|63.74|61.34|63.93|61.53|63.64|61.24|0
1651754400000|2022-05-05 12:40:00|63.77|61.37|64.06|61.66|64.12|61.72|63.64|61.24|0
1651754700000|2022-05-05 12:45:00|64.11|61.71|64.19|61.79|64.19|61.79|63.87|61.47|0
1651755000000|2022-05-05 12:50:00|64.16|61.76|64.32|61.92|64.53|62.13|64.09|61.69|0
1651755300000|2022-05-05 12:55:00|64.29|61.89|64.52|62.12|64.56|62.16|64.07|61.67|0
1651755600000|2022-05-05 13:00:00|64.49|62.09|65.56|63.16|65.78|63.38|64.49|62.09|0
1651755900000|2022-05-05 13:05:00|65.61|63.21|65.82|63.42|66.25|63.85|65.27|62.87|0
1651756200000|2022-05-05 13:10:00|65.8|63.4|65.7|63.3|66.14|63.74|65.7|63.3|0
1651756500000|2022-05-05 13:15:00|65.66|63.26|66.19|63.79|66.3|63.9|65.39|62.99|0
1651756800000|2022-05-05 13:20:00|66.14|63.74|66.14|63.74|66.24|63.84|65.66|63.26|0
1651757100000|2022-05-05 13:25:00|66.17|63.77|66.69|64.29|66.69|64.29|66.17|63.77|0
1651757400000|2022-05-05 13:30:00|66.73|64.33|67.63|65.23|68.24|65.84|66.55|64.15|0
1651757700000|2022-05-05 13:35:00|67.46|65.06|67.28|64.88|67.99|65.59|66.36|63.96|0
1651758000000|2022-05-05 13:40:00|67.46|65.06|68.92|66.52|68.99|66.59|66.38|63.98|0
1651758300000|2022-05-05 13:45:00|68.84|66.44|69.9|67.5|69.98|67.58|68.2|65.8|0
1651758600000|2022-05-05 13:50:00|69.94|67.54|70.12|67.72|70.37|67.97|69.29|66.89|0
1651758900000|2022-05-05 13:55:00|70.16|67.76|70.67|68.27|71.29|68.89|69.72|67.32|0
1651759200000|2022-05-05 14:00:00|70.7|68.3|72.8|70.4|72.88|70.48|70.35|67.95|0
1651759500000|2022-05-05 14:05:00|72.84|70.44|74.13|71.73|74.88|72.48|72.84|70.44|0
1651759800000|2022-05-05 14:10:00|74.17|71.77|73.75|71.35|75.91|73.51|73.56|71.16|0
1651760100000|2022-05-05 14:15:00|73.48|71.08|74.57|72.17|75.66|73.26|73.4|71|0
1651760400000|2022-05-05 14:20:00|74.61|72.21|77.65|75.25|77.85|75.45|74.54|72.14|0
1651760700000|2022-05-05 14:25:00|77.53|75.13|77.65|75.25|77.77|75.37|76.59|74.19|0
1651761000000|2022-05-05 14:30:00|77.92|75.52|78.24|75.84|78.68|76.28|77.17|74.77|0
1651761300000|2022-05-05 14:35:00|78.12|75.72|79.6|77.2|79.69|77.29|77.45|75.05|0
1651761600000|2022-05-05 14:40:00|79.68|77.28|80.71|78.31|82.81|80.41|79.36|76.96|0
1651761900000|2022-05-05 14:45:00|80.96|78.56|83.26|80.86|83.47|81.07|80.39|77.99|0
1651762200000|2022-05-05 14:50:00|83.43|81.03|83.46|81.06|84.81|82.41|82.17|79.77|0
1651762500000|2022-05-05 14:55:00|83.25|80.85|81.88|79.48|83.42|81.02|81.88|79.48|0
1651762800000|2022-05-05 15:00:00|82.09|79.69|83.85|81.45|84.17|81.77|81.39|78.99|0
1651763100000|2022-05-05 15:05:00|83.83|81.43|85.69|83.29|86.55|84.15|83.2|80.8|0
1651763400000|2022-05-05 15:10:00|84.39|81.99|86.34|83.94|87.77|85.37|84.39|81.99|0
1651763700000|2022-05-05 15:15:00|86.69|84.29|86.86|84.46|87.94|85.54|85.62|83.22|0
1651764000000|2022-05-05 15:20:00|86.94|84.54|88.28|85.88|88.28|85.88|86.77|84.37|0
1651764300000|2022-05-05 15:25:00|88.19|85.79|86.59|84.19|88.41|86.01|86.59|84.19|0
1651764600000|2022-05-05 15:30:00|86.85|84.45|86.01|83.61|87.45|85.05|84.83|82.43|0
1651764900000|2022-05-05 15:35:00|85.88|83.48|83.12|80.72|85.93|83.53|83.08|80.68|0
1651765200000|2022-05-05 15:40:00|83.2|80.8|85.06|82.66|85.19|82.79|82.62|80.22|0
1651765500000|2022-05-05 15:45:00|85.19|82.79|86.51|84.11|87.03|84.63|85.19|82.79|0
1651765800000|2022-05-05 15:50:00|86.38|83.98|90.4|88|90.58|88.18|86.38|83.98|0
1651766100000|2022-05-05 15:55:00|90.27|87.87|90.91|88.51|92|89.6|87.78|85.38|0
1651766400000|2022-05-05 16:00:00|91.09|88.69|91.54|89.14|93.53|91.13|91.09|88.69|0
1651766700000|2022-05-05 16:05:00|91.53|89.13|89.13|86.73|91.53|89.13|88.96|86.56|0
1651767000000|2022-05-05 16:10:00|89.31|86.91|88.69|86.29|90.23|87.83|87.73|85.33|0
1651767300000|2022-05-05 16:15:00|88.73|86.33|88.12|85.72|89.79|87.39|87.95|85.55|0
1651767600000|2022-05-05 16:20:00|88.01|85.61|89.26|86.86|89.52|87.12|87.3|84.9|0
1651767900000|2022-05-05 16:25:00|88.86|86.46|88.09|85.69|89.04|86.64|86.56|84.16|0
1651768200000|2022-05-05 16:30:00|88.38|85.98|87.73|85.33|89.12|86.72|86.05|83.65|0
1651768500000|2022-05-05 16:35:00|87.6|85.2|88.69|86.29|89.75|87.35|87.6|85.2|0
1651768800000|2022-05-05 16:40:00|88.82|86.42|89.53|87.13|90.15|87.75|88.69|86.29|0
1651769100000|2022-05-05 16:45:00|89.48|87.08|90.19|87.79|90.77|88.37|89.04|86.64|0
1651769400000|2022-05-05 16:50:00|90.01|87.61|87.85|85.45|90.14|87.74|87.64|85.24|0
1651769700000|2022-05-05 16:55:00|87.46|85.06|86.64|84.24|87.81|85.41|86.6|84.2|0
1651770000000|2022-05-05 17:00:00|86.55|84.15|85.02|82.62|86.55|84.15|84.13|81.73|0
1651770300000|2022-05-05 17:05:00|84.97|82.57|84.07|81.67|85.1|82.7|83.42|81.02|0
1651770600000|2022-05-05 17:10:00|84.09|81.69|86|83.6|87.46|85.06|84.09|81.69|0
1651770900000|2022-05-05 17:15:00|85.87|83.47|85.74|83.34|87.2|84.8|85.19|82.79|0
1651771200000|2022-05-05 17:20:00|85.7|83.3|85.44|83.04|86.51|84.11|84.97|82.57|0
1651771500000|2022-05-05 17:25:00|85.56|83.16|85.43|83.03|86.72|84.32|85.22|82.82|0
1651771800000|2022-05-05 17:30:00|85.39|82.99|86.5|84.1|87.24|84.84|85.39|82.99|0
1651772100000|2022-05-05 17:35:00|86.44|84.04|85.64|83.24|86.44|84.04|83.62|81.22|0
1651772400000|2022-05-05 17:40:00|85.6|83.2|85.6|83.2|86.11|83.71|84.1|81.7|0
1651772700000|2022-05-05 17:45:00|85.68|83.28|86.84|84.44|86.84|84.44|84.96|82.56|0
1651773000000|2022-05-05 17:50:00|86.71|84.31|87.88|85.48|88.45|86.05|86.71|84.31|0
1651773300000|2022-05-05 17:55:00|87.75|85.35|87.92|85.52|88.97|86.57|87.61|85.21|0
1651773600000|2022-05-05 18:00:00|87.96|85.56|89.44|87.04|91.05|88.65|86.24|83.84|0
1651773900000|2022-05-05 18:05:00|89.35|86.95|88.47|86.07|89.7|87.3|87.99|85.59|0
1651774200000|2022-05-05 18:10:00|88.43|86.03|88.82|86.42|89.74|87.34|87.99|85.59|0
1651774500000|2022-05-05 18:15:00|88.95|86.55|84.95|82.55|88.95|86.55|84.82|82.42|0
1651774800000|2022-05-05 18:20:00|84.78|82.38|89.03|86.63|89.36|86.96|84.5|82.1|0
1651775100000|2022-05-05 18:25:00|89.16|86.76|89.63|87.23|90.45|88.05|87.49|85.09|0
1651775400000|2022-05-05 18:30:00|89.75|87.35|92.28|89.88|92.69|90.29|88.19|85.79|0
1651775700000|2022-05-05 18:35:00|92.37|89.97|91.29|88.89|92.78|90.38|91.29|88.89|0
1651776000000|2022-05-05 18:40:00|91.56|89.16|91.69|89.29|92.37|89.97|90.75|88.35|0
1651776300000|2022-05-05 18:45:00|91.42|89.02|90.75|88.35|91.65|89.25|90.04|87.64|0
1651776600000|2022-05-05 18:50:00|90.79|88.39|90.48|88.08|90.88|88.48|88.46|86.06|0
1651776900000|2022-05-05 18:55:00|90.66|88.26|90.7|88.3|91.37|88.97|90.48|88.08|0
1651777200000|2022-05-05 19:00:00|90.65|88.25|92.95|90.55|92.95|90.55|90.21|87.81|0
1651777500000|2022-05-05 19:05:00|92.86|90.46|93.13|90.73|94.09|91.69|92.36|89.96|0
1651777800000|2022-05-05 19:10:00|93.08|90.68|95.33|92.93|95.36|92.96|92.85|90.45|0
1651778100000|2022-05-05 19:15:00|95.29|92.89|94.4|92|95.42|93.02|94.27|91.87|0
1651778400000|2022-05-05 19:20:00|94.36|91.96|95.09|92.69|95.7|93.3|94.26|91.86|0
1651778700000|2022-05-05 19:25:00|95.05|92.65|97.73|95.33|98.44|96.04|92.87|90.47|0
1651779000000|2022-05-05 19:30:00|97.87|95.47|95.81|93.41|99.01|96.61|95.35|92.95|0
1651779300000|2022-05-05 19:35:00|95.7|93.3|95.91|93.51|97.31|94.91|94.46|92.06|0
1651779600000|2022-05-05 19:40:00|95.36|92.96|94.72|92.32|95.78|93.38|93.95|91.55|0
1651779900000|2022-05-05 19:45:00|94.36|91.96|97.32|94.92|97.84|95.44|93.54|91.14|0
1651780200000|2022-05-05 19:50:00|95.11|92.71|92.26|89.86|95.11|92.71|89.57|87.17|0
1651780500000|2022-05-05 19:55:00|91.69|89.29|88.64|86.24|91.74|89.34|88.64|86.24|0
1651780800000|2022-05-05 20:00:00|88.82|86.42|88.77|86.37|89.74|87.34|88.16|85.76|0
1651781100000|2022-05-05 20:05:00|88.64|86.24|88.72|86.32|89.69|87.29|88.38|85.98|0
1651781400000|2022-05-05 20:10:00|88.77|86.37|87.53|85.13|89.02|86.62|87.17|84.77|0
1651781700000|2022-05-05 20:15:00|87.84|85.04|88.23|85.43|88.25|85.45|87.62|84.82|0
1651782000000|2022-05-05 20:20:00|88.25|85.45|88.49|85.69|88.49|85.69|87.77|84.97|0
1651782300000|2022-05-05 20:25:00|88.53|85.73|88.35|85.55|88.7|85.9|88.25|85.45|0
1651782600000|2022-05-05 20:30:00|88.33|85.53|88.52|85.72|88.7|85.9|88.22|85.42|0
1651782900000|2022-05-05 20:35:00|88.65|85.85|88.09|85.29|88.7|85.9|88.09|85.29|0
1651783200000|2022-05-05 20:40:00|88.13|85.33|87.22|84.42|88.22|85.42|87.22|84.42|0
1651783500000|2022-05-05 20:45:00|87.18|84.38|87.43|84.63|87.43|84.63|86.75|83.95|0
1651783800000|2022-05-05 20:50:00|87.48|84.68|87.52|84.72|87.6|84.8|87.17|84.37|0
1651784100000|2022-05-05 20:55:00|87.47|84.67|87.78|84.98|88.29|85.49|87.3|84.5|0
1651784400000|2022-05-05 21:00:00|87.69|84.89|87.97|85.17|87.99|85.19|87.61|84.81|0
1651784700000|2022-05-05 21:05:00|87.96|85.16|88.03|85.23|88.07|85.27|87.96|85.16|0
1651785000000|2022-05-05 21:10:00|88.01|85.21|88.21|85.41|88.21|85.41|87.97|85.17|0
1651785300000|2022-05-05 21:15:00|88.13|85.33|88.15|85.35|88.17|85.37|88.1|85.3|0
1651785600000|2022-05-05 21:20:00|88.23|85.43|88.39|85.59|88.4|85.6|88.18|85.38|0
1651785900000|2022-05-05 21:25:00|88.38|85.58|88.45|85.65|88.46|85.66|88.37|85.57|0
1651786200000|2022-05-05 21:30:00|88.44|85.64|88.37|85.57|88.44|85.64|88.35|85.55|0
1651786500000|2022-05-05 21:35:00|88.41|85.61|88.23|85.43|88.44|85.64|88.22|85.42|0
1651786800000|2022-05-05 21:40:00|88.24|85.44|88.33|85.53|88.36|85.56|88.23|85.43|0
1651787100000|2022-05-05 21:45:00|88.32|85.52|88.23|85.43|88.32|85.52|88.22|85.42|0
1651787400000|2022-05-05 21:50:00|88.24|85.44|88.2|85.4|88.24|85.44|88.2|85.4|0
1651787700000|2022-05-05 21:55:00|88.21|85.41|88.24|85.44|88.3|85.5|88.2|85.4|0
1651788000000|2022-05-05 22:00:00|88.5|85.7|89.04|86.24|89.15|86.35|88.5|85.7|0
1651788300000|2022-05-05 22:05:00|89.06|86.26|89.12|86.32|89.17|86.37|88.84|86.04|0
1651788600000|2022-05-05 22:10:00|89.04|86.24|88.6|85.8|89.08|86.28|88.6|85.8|0
1651788900000|2022-05-05 22:15:00|88.64|85.84|89.71|86.91|89.71|86.91|88.64|85.84|0
1651789200000|2022-05-05 22:20:00|89.78|86.98|89.86|87.06|90.11|87.31|89.45|86.65|0
1651789500000|2022-05-05 22:25:00|89.91|87.11|89.79|86.99|90.12|87.32|89.68|86.88|0
1651789800000|2022-05-05 22:30:00|89.68|86.88|88.96|86.16|89.68|86.88|88.74|85.94|0
1651790100000|2022-05-05 22:35:00|88.98|86.18|88.8|86|88.98|86.18|88.63|85.83|0
1651790400000|2022-05-05 22:40:00|88.78|85.98|88.71|85.91|88.89|86.09|88.62|85.82|0
1651790700000|2022-05-05 22:45:00|88.67|85.87|88.66|85.86|88.78|85.98|88.4|85.6|0
1651791000000|2022-05-05 22:50:00|88.69|85.89|89.32|86.52|89.32|86.52|88.66|85.86|0
1651791300000|2022-05-05 22:55:00|89.3|86.5|88.81|86.01|89.3|86.5|88.7|85.9|0
1651791600000|2022-05-05 23:00:00|88.96|86.16|88.77|85.97|89.18|86.38|88.74|85.94|0
1651791900000|2022-05-05 23:05:00|88.74|85.94|88.81|86.01|88.9|86.1|88.65|85.85|0
1651792200000|2022-05-05 23:10:00|88.78|85.98|89|86.2|89.13|86.33|88.7|85.9|0
1651792500000|2022-05-05 23:15:00|88.96|86.16|89.3|86.5|89.3|86.5|88.91|86.11|0
1651792800000|2022-05-05 23:20:00|89.28|86.48|89.17|86.37|89.34|86.54|89.04|86.24|0
1651793100000|2022-05-05 23:25:00|89.12|86.32|88.77|85.97|89.3|86.5|88.77|85.97|0
1651793400000|2022-05-05 23:30:00|88.75|85.95|88.33|85.53|88.75|85.95|88.29|85.49|0
1651793700000|2022-05-05 23:35:00|88.29|85.49|88.46|85.66|88.68|85.88|88.29|85.49|0
1651794000000|2022-05-05 23:40:00|88.51|85.71|88.5|85.7|88.59|85.79|88.31|85.51|0
1651794300000|2022-05-05 23:45:00|88.55|85.75|88.72|85.92|88.98|86.18|88.41|85.61|0
1651794600000|2022-05-05 23:50:00|88.74|85.94|88.3|85.5|88.78|85.98|88.28|85.48|0
1651794900000|2022-05-05 23:55:00|88.28|85.48|88.23|85.43|88.41|85.61|88.06|85.26|0
1651795200000|2022-05-06 00:00:00|88.1|85.3|88.91|86.11|89.1|86.3|87.93|85.13|0
1651795500000|2022-05-06 00:05:00|88.97|86.17|89.87|87.07|90.27|87.47|88.97|86.17|0
1651795800000|2022-05-06 00:10:00|89.89|87.09|90.73|87.93|90.86|88.06|89.8|87|0
1651796100000|2022-05-06 00:15:00|90.77|87.97|89.4|86.6|90.77|87.97|89.27|86.47|0
1651796400000|2022-05-06 00:20:00|89.36|86.56|89.4|86.6|89.47|86.67|89.05|86.25|0
1651796700000|2022-05-06 00:25:00|89.44|86.64|89.39|86.59|89.48|86.68|89.26|86.46|0
1651797000000|2022-05-06 00:30:00|89.44|86.64|89.92|87.12|90.19|87.39|89.44|86.64|0
1651797300000|2022-05-06 00:35:00|89.96|87.16|90.36|87.56|90.49|87.69|89.87|87.07|0
1651797600000|2022-05-06 00:40:00|90.34|87.54|90.22|87.42|90.38|87.58|90.14|87.34|0
1651797900000|2022-05-06 00:45:00|90.31|87.51|90.29|87.49|90.76|87.96|90|87.2|0
1651798200000|2022-05-06 00:50:00|90.35|87.55|90.57|87.77|90.84|88.04|89.95|87.15|0
1651798500000|2022-05-06 00:55:00|90.53|87.73|91.1|88.3|91.46|88.66|90.51|87.71|0
1651798800000|2022-05-06 01:00:00|91.15|88.35|91.21|88.41|91.28|88.48|90.7|87.9|0
1651799100000|2022-05-06 01:05:00|91.26|88.46|90.83|88.03|91.28|88.48|90.65|87.85|0
1651799400000|2022-05-06 01:10:00|90.81|88.01|91.45|88.65|91.45|88.65|90.79|87.99|0
1651799700000|2022-05-06 01:15:00|91.39|88.59|92.42|89.62|92.42|89.62|91.39|88.59|0
1651800000000|2022-05-06 01:20:00|92.46|89.66|92.24|89.44|92.92|90.12|92.24|89.44|0
1651800300000|2022-05-06 01:25:00|92.28|89.48|91.56|88.76|92.33|89.53|91.43|88.63|0
1651800600000|2022-05-06 01:30:00|91.52|88.72|92.01|89.21|92.01|89.21|91.52|88.72|0
1651800900000|2022-05-06 01:35:00|91.96|89.16|91.69|88.89|92.01|89.21|91.38|88.58|0
1651801200000|2022-05-06 01:40:00|91.64|88.84|91.89|89.09|92|89.2|91.2|88.4|0
1651801500000|2022-05-06 01:45:00|92.59|89.79|92.65|89.85|92.66|89.86|92.23|89.43|0
1651801800000|2022-05-06 01:50:00|92.61|89.81|92.79|89.99|92.97|90.17|92.43|89.63|0
1651802100000|2022-05-06 01:55:00|92.74|89.94|92.51|89.71|92.78|89.98|92.42|89.62|0
1651802400000|2022-05-06 02:00:00|92.47|89.67|92.51|89.71|92.62|89.82|92.06|89.26|0
1651802700000|2022-05-06 02:05:00|92.55|89.75|92.87|90.07|92.96|90.16|92.49|89.69|0
1651803000000|2022-05-06 02:10:00|92.96|90.16|92.95|90.15|93.09|90.29|92.78|89.98|0
1651803300000|2022-05-06 02:15:00|92.91|90.11|92.5|89.7|93|90.2|92.28|89.48|0
1651803600000|2022-05-06 02:20:00|92.55|89.75|92.59|89.79|92.73|89.93|92.45|89.65|0
1651803900000|2022-05-06 02:25:00|92.57|89.77|91.82|89.02|92.68|89.88|91.69|88.89|0
1651804200000|2022-05-06 02:30:00|91.78|88.98|91.73|88.93|91.78|88.98|91.33|88.53|0
1651804500000|2022-05-06 02:35:00|91.69|88.89|92.02|89.22|92.04|89.24|91.69|88.89|0
1651804800000|2022-05-06 02:40:00|92.09|89.29|92.08|89.28|92.22|89.42|91.99|89.19|0
1651805100000|2022-05-06 02:45:00|92.13|89.33|91.68|88.88|92.26|89.46|91.68|88.88|0
1651805400000|2022-05-06 02:50:00|91.77|88.97|91.54|88.74|91.81|89.01|91.5|88.7|0
1651805700000|2022-05-06 02:55:00|91.52|88.72|91.52|88.72|91.63|88.83|91.27|88.47|0
1651806000000|2022-05-06 03:00:00|91.36|88.56|91.38|88.58|91.42|88.62|90.96|88.16|0
1651806300000|2022-05-06 03:05:00|91.4|88.6|91.62|88.82|91.8|89|91.4|88.6|0
1651806600000|2022-05-06 03:10:00|91.64|88.84|91.8|89|91.8|89|91.57|88.77|0
1651806900000|2022-05-06 03:15:00|91.75|88.95|91.75|88.95|91.84|89.04|91.66|88.86|0
1651807200000|2022-05-06 03:20:00|91.7|88.9|91.43|88.63|91.79|88.99|91.39|88.59|0
1651807500000|2022-05-06 03:25:00|91.48|88.68|91.45|88.65|91.61|88.81|91.34|88.54|0
1651807800000|2022-05-06 03:30:00|91.43|88.63|90.72|87.92|91.52|88.72|90.63|87.83|0
1651808100000|2022-05-06 03:35:00|90.67|87.87|90.5|87.7|90.81|88.01|90.28|87.48|0
1651808400000|2022-05-06 03:40:00|90.52|87.72|90.32|87.52|90.8|88|90.32|87.52|0
1651808700000|2022-05-06 03:45:00|90.27|87.47|90.4|87.6|90.45|87.65|90.23|87.43|0
1651809000000|2022-05-06 03:50:00|90.45|87.65|89.74|86.94|90.45|87.65|89.65|86.85|0
1651809300000|2022-05-06 03:55:00|89.76|86.96|89.74|86.94|89.87|87.07|89.52|86.72|0
1651809600000|2022-05-06 04:00:00|89.76|86.96|89.78|86.98|89.87|87.07|89.69|86.89|0
1651809900000|2022-05-06 04:05:00|89.73|86.93|89.73|86.93|89.78|86.98|89.56|86.76|0
1651810200000|2022-05-06 04:10:00|89.69|86.89|89.9|87.1|89.95|87.15|89.64|86.84|0
1651810500000|2022-05-06 04:15:00|89.88|87.08|90.52|87.72|90.56|87.76|89.86|87.06|0
1651810800000|2022-05-06 04:20:00|90.54|87.74|90.38|87.58|90.85|88.05|90.29|87.49|0
1651811100000|2022-05-06 04:25:00|90.36|87.56|90.69|87.89|90.84|88.04|90.29|87.49|0
1651811400000|2022-05-06 04:30:00|90.6|87.8|90.68|87.88|90.95|88.15|90.55|87.75|0
1651811700000|2022-05-06 04:35:00|90.64|87.84|90.68|87.88|90.77|87.97|90.55|87.75|0
1651812000000|2022-05-06 04:40:00|90.7|87.9|90.81|88.01|90.9|88.1|90.7|87.9|0
1651812300000|2022-05-06 04:45:00|90.86|88.06|91.12|88.32|91.25|88.45|90.86|88.06|0
1651812600000|2022-05-06 04:50:00|91.1|88.3|90.85|88.05|91.1|88.3|90.81|88.01|0
1651812900000|2022-05-06 04:55:00|90.83|88.03|90.63|87.83|90.89|88.09|90.58|87.78|0
1651813200000|2022-05-06 05:00:00|90.76|87.96|91.11|88.31|91.65|88.85|90.76|87.96|0
1651813500000|2022-05-06 05:05:00|90.98|88.18|91.46|88.66|91.53|88.73|90.71|87.91|0
1651813800000|2022-05-06 05:10:00|91.42|88.62|91.46|88.66|91.64|88.84|91.24|88.44|0
1651814100000|2022-05-06 05:15:00|91.42|88.62|90.79|87.99|91.64|88.84|90.77|87.97|0
1651814400000|2022-05-06 05:20:00|90.75|87.95|90.92|88.12|91.01|88.21|90.7|87.9|0
1651814700000|2022-05-06 05:25:00|90.9|88.1|90.65|87.85|91.19|88.39|90.52|87.72|0
1651815000000|2022-05-06 05:30:00|90.63|87.83|90.74|87.94|90.99|88.19|90.52|87.72|0
1651815300000|2022-05-06 05:35:00|90.78|87.98|90.47|87.67|91.03|88.23|90.47|87.67|0
1651815600000|2022-05-06 05:40:00|90.51|87.71|90.91|88.11|91.13|88.33|90.49|87.69|0
1651815900000|2022-05-06 05:45:00|90.89|88.09|91.13|88.33|91.22|88.42|90.76|87.96|0
1651816200000|2022-05-06 05:50:00|91.04|88.24|90.59|87.79|91.08|88.28|90.55|87.75|0
1651816500000|2022-05-06 05:55:00|90.68|87.88|90.7|87.9|91.21|88.41|90.64|87.84|0
1651816800000|2022-05-06 06:00:00|90.68|87.88|89.8|87|90.95|88.15|89.8|87|0
1651817100000|2022-05-06 06:05:00|89.88|87.08|89.64|86.84|90.06|87.26|89.53|86.73|0
1651817400000|2022-05-06 06:10:00|89.62|86.82|89.49|86.69|89.71|86.91|89.44|86.64|0
1651817700000|2022-05-06 06:15:00|89.44|86.64|89.94|87.14|90.27|87.47|89.44|86.64|0
1651818000000|2022-05-06 06:20:00|89.92|87.12|89.7|86.9|89.99|87.19|89.5|86.7|0
1651818300000|2022-05-06 06:25:00|89.79|86.99|91.11|88.31|91.15|88.35|89.79|86.99|0
1651818600000|2022-05-06 06:30:00|91.15|88.35|90.04|87.24|91.15|88.35|90.04|87.24|0
1651818900000|2022-05-06 06:35:00|89.98|87.18|89.51|86.71|90.39|87.59|89.43|86.63|0
1651819200000|2022-05-06 06:40:00|89.47|86.67|89.51|86.71|89.91|87.11|89.43|86.63|0
1651819500000|2022-05-06 06:45:00|89.45|86.65|90.12|87.32|90.12|87.32|89.42|86.62|0
1651819800000|2022-05-06 06:50:00|90.17|87.37|90.6|87.8|90.6|87.8|89.97|87.17|0
1651820100000|2022-05-06 06:55:00|90.69|87.89|91.38|88.58|91.4|88.6|90.3|87.5|0
1651820400000|2022-05-06 07:00:00|91.4|88.6|91.84|89.04|92.65|89.85|91.4|88.6|0
1651820700000|2022-05-06 07:05:00|91.58|89.18|92.36|89.96|92.43|90.03|91.55|89.15|0
1651821000000|2022-05-06 07:10:00|92.45|90.05|91.88|89.48|92.94|90.54|91.88|89.48|0
1651821300000|2022-05-06 07:15:00|91.82|89.42|91.63|89.23|92.31|89.91|91.59|89.19|0
1651821600000|2022-05-06 07:20:00|91.55|89.15|92.71|90.31|92.96|90.56|91.55|89.15|0
1651821900000|2022-05-06 07:25:00|92.89|90.49|92.98|90.58|93.25|90.85|92.19|89.79|0
1651822200000|2022-05-06 07:30:00|92.96|90.56|97.67|95.27|97.72|95.32|90.63|88.23|0
1651822500000|2022-05-06 07:35:00|97.63|95.23|98.02|95.62|98.14|95.74|97.39|94.99|0
1651822800000|2022-05-06 07:40:00|97.95|95.55|97.33|94.93|98.76|96.36|97.17|94.77|0
1651823100000|2022-05-06 07:45:00|97.38|94.98|96.96|94.56|97.61|95.21|96.68|94.28|0
1651823400000|2022-05-06 07:50:00|96.94|94.54|95.57|93.17|97.31|94.91|95.35|92.95|0
1651823700000|2022-05-06 07:55:00|95.48|93.08|93.8|91.4|95.76|93.36|93.75|91.35|0
1651824000000|2022-05-06 08:00:00|93.75|91.35|94.63|92.23|95.55|93.15|93.75|91.35|0
1651824300000|2022-05-06 08:05:00|94.59|92.19|94.11|91.71|94.82|92.42|93.41|91.01|0
1651824600000|2022-05-06 08:10:00|94.04|91.64|94.45|92.05|94.65|92.25|93.77|91.37|0
1651824900000|2022-05-06 08:15:00|94.49|92.09|93.22|90.82|95.04|92.64|92.95|90.55|0
1651825200000|2022-05-06 08:20:00|93.13|90.73|93.56|91.16|93.78|91.38|93.09|90.69|0
1651825500000|2022-05-06 08:25:00|93.58|91.18|93.04|90.64|93.89|91.49|92.99|90.59|0
1651825800000|2022-05-06 08:30:00|93.08|90.68|92.2|89.8|93.74|91.34|91.71|89.31|0
1651826100000|2022-05-06 08:35:00|92.18|89.78|92.42|90.02|92.82|90.42|92.18|89.78|0
1651826400000|2022-05-06 08:40:00|92.55|90.15|93.29|90.89|93.31|90.91|92.44|90.04|0
1651826700000|2022-05-06 08:45:00|93.26|90.86|93.13|90.73|93.4|91|92.64|90.24|0
1651827000000|2022-05-06 08:50:00|93.08|90.68|94.96|92.56|95.12|92.72|93.04|90.64|0
1651827300000|2022-05-06 08:55:00|95.07|92.67|94.73|92.33|95.07|92.67|94.02|91.62|0
1651827600000|2022-05-06 09:00:00|94.84|92.44|94.86|92.46|95.64|93.24|94.43|92.03|0
1651827900000|2022-05-06 09:05:00|94.81|92.41|95.54|93.14|95.73|93.33|94.72|92.32|0
1651828200000|2022-05-06 09:10:00|95.59|93.19|95.31|92.91|95.59|93.19|94.79|92.39|0
1651828500000|2022-05-06 09:15:00|95.33|92.93|96.04|93.64|96.41|94.01|95.13|92.73|0
1651828800000|2022-05-06 09:20:00|96.09|93.69|96.8|94.4|97.05|94.65|95.44|93.04|0
1651829100000|2022-05-06 09:25:00|96.78|94.38|96.82|94.42|97.03|94.63|96.48|94.08|0
1651829400000|2022-05-06 09:30:00|96.84|94.44|95.57|93.17|96.91|94.51|95.48|93.08|0
1651829700000|2022-05-06 09:35:00|95.55|93.15|95.11|92.71|96.03|93.63|95.07|92.67|0
1651830000000|2022-05-06 09:40:00|95.02|92.62|94.95|92.55|95.41|93.01|94.93|92.53|0
1651830300000|2022-05-06 09:45:00|94.93|92.53|94.74|92.34|94.97|92.57|94.15|91.75|0
1651830600000|2022-05-06 09:50:00|94.77|92.37|94.11|91.71|94.9|92.5|94.06|91.66|0
1651830900000|2022-05-06 09:55:00|94.2|91.8|93.99|91.59|94.54|92.14|93.79|91.39|0
1651831200000|2022-05-06 10:00:00|94.01|91.61|94.51|92.11|94.74|92.34|93.97|91.57|0
1651831500000|2022-05-06 10:05:00|94.55|92.15|94.94|92.54|94.98|92.58|93.83|91.43|0
1651831800000|2022-05-06 10:10:00|94.91|92.51|95.16|92.76|95.64|93.24|94.37|91.97|0
1651832100000|2022-05-06 10:15:00|95.18|92.78|95.18|92.78|95.73|93.33|95.05|92.65|0
1651832400000|2022-05-06 10:20:00|95.16|92.76|94.7|92.3|95.36|92.96|94.41|92.01|0
1651832700000|2022-05-06 10:25:00|94.65|92.25|94.18|91.78|94.68|92.28|94.13|91.73|0
1651833000000|2022-05-06 10:30:00|94.2|91.8|94.49|92.09|94.49|92.09|93.5|91.1|0
1651833300000|2022-05-06 10:35:00|94.51|92.11|94.24|91.84|94.81|92.41|94.17|91.77|0
1651833600000|2022-05-06 10:40:00|94.19|91.79|94.57|92.17|94.89|92.49|94.19|91.79|0
1651833900000|2022-05-06 10:45:00|94.6|92.2|94.44|92.04|94.92|92.52|94.34|91.94|0
1651834200000|2022-05-06 10:50:00|94.46|92.06|95.16|92.76|95.34|92.94|94.3|91.9|0
1651834500000|2022-05-06 10:55:00|95.25|92.85|95.11|92.71|95.89|93.49|95|92.6|0
1651834800000|2022-05-06 11:00:00|95.07|92.67|96.09|93.69|96.12|93.72|95.04|92.64|0
1651835100000|2022-05-06 11:05:00|96.07|93.67|96.37|93.97|96.6|94.2|95.79|93.39|0
1651835400000|2022-05-06 11:10:00|96.34|93.94|97.22|94.82|97.36|94.96|96.34|93.94|0
1651835700000|2022-05-06 11:15:00|97.17|94.77|97.81|95.41|97.81|95.41|94.85|92.45|0
1651836000000|2022-05-06 11:20:00|97.76|95.36|97.16|94.76|97.76|95.36|96.97|94.57|0
1651836300000|2022-05-06 11:25:00|97.13|94.73|97.6|95.2|97.81|95.41|97.13|94.73|0
1651836600000|2022-05-06 11:30:00|97.66|95.26|97.76|95.36|98.37|95.97|97.48|95.08|0
1651836900000|2022-05-06 11:35:00|97.72|95.32|97.2|94.8|98.21|95.81|97.18|94.78|0
1651837200000|2022-05-06 11:40:00|97.18|94.78|96.85|94.45|97.43|95.03|96.85|94.45|0
1651837500000|2022-05-06 11:45:00|96.83|94.43|97.2|94.8|97.2|94.8|96.83|94.43|0
1651837800000|2022-05-06 11:50:00|97.13|94.73|97.17|94.77|97.36|94.96|96.94|94.54|0
1651838100000|2022-05-06 11:55:00|97.15|94.75|96.73|94.33|97.35|94.95|96.41|94.01|0
1651838400000|2022-05-06 12:00:00|96.87|94.47|96.13|93.73|96.91|94.51|96.01|93.61|0
1651838700000|2022-05-06 12:05:00|96.15|93.75|95.66|93.26|96.49|94.09|95.48|93.08|0
1651839000000|2022-05-06 12:10:00|95.53|93.13|94.81|92.41|95.62|93.22|94.4|92|0
1651839300000|2022-05-06 12:15:00|94.9|92.5|94.62|92.22|95.04|92.64|94.53|92.13|0
1651839600000|2022-05-06 12:20:00|94.58|92.18|95.17|92.77|95.35|92.95|94.58|92.18|0
1651839900000|2022-05-06 12:25:00|95.12|92.72|94.62|92.22|95.76|93.36|94.05|91.65|0
1651840200000|2022-05-06 12:30:00|94.55|92.15|93.44|91.04|95.48|93.08|90.73|88.33|0
1651840500000|2022-05-06 12:35:00|93.17|90.77|90.58|88.18|93.57|91.17|90.1|87.7|0
1651840800000|2022-05-06 12:40:00|90.71|88.31|92.71|90.31|92.75|90.35|90.58|88.18|0
1651841100000|2022-05-06 12:45:00|92.62|90.22|95.34|92.94|95.34|92.94|92.53|90.13|0
1651841400000|2022-05-06 12:50:00|95.2|92.8|95.88|93.48|96.02|93.62|94.56|92.16|0
1651841700000|2022-05-06 12:55:00|95.86|93.46|97.46|95.06|97.64|95.24|94.11|91.71|0
1651842000000|2022-05-06 13:00:00|97.55|95.15|98.2|95.8|98.2|95.8|96.76|94.36|0
1651842300000|2022-05-06 13:05:00|98.02|95.62|98.01|95.61|98.2|95.8|97.15|94.75|0
1651842600000|2022-05-06 13:10:00|98.11|95.71|96.38|93.98|98.11|95.71|96.19|93.79|0
1651842900000|2022-05-06 13:15:00|96.43|94.03|96.24|93.84|97.4|95|96.19|93.79|0
1651843200000|2022-05-06 13:20:00|96.19|93.79|96.23|93.83|96.88|94.48|95.68|93.28|0
1651843500000|2022-05-06 13:25:00|96.19|93.79|96.97|94.57|96.97|94.57|95.87|93.47|0
1651843800000|2022-05-06 13:30:00|96.74|94.34|97.97|95.57|98.8|96.4|95.86|93.46|0
1651844100000|2022-05-06 13:35:00|98.02|95.62|104.92|102.52|105.55|103.15|98.02|95.62|0
1651844400000|2022-05-06 13:40:00|104.87|102.47|105.51|103.11|105.53|103.13|102.71|100.31|0
1651844700000|2022-05-06 13:45:00|105.46|103.06|106.04|103.64|108.62|106.22|104.71|102.31|0
1651845000000|2022-05-06 13:50:00|106.24|103.84|107.85|105.45|108.3|105.9|105.44|103.04|0
1651845300000|2022-05-06 13:55:00|107.8|105.4|107.69|105.29|109.17|106.77|106.94|104.54|0
1651845600000|2022-05-06 14:00:00|108.28|105.88|107.39|104.99|109.16|106.76|106.41|104.01|0
1651845900000|2022-05-06 14:05:00|106.88|104.48|104.72|102.32|106.88|104.48|102.29|99.89|0
1651846200000|2022-05-06 14:10:00|105.17|102.77|104.09|101.69|106.22|103.82|102.71|100.31|0
1651846500000|2022-05-06 14:15:00|103.79|101.39|98.93|96.53|103.79|101.39|98.22|95.82|0
1651846800000|2022-05-06 14:20:00|99.33|96.93|99.16|96.76|100.54|98.14|97.99|95.59|0
1651847100000|2022-05-06 14:25:00|98.41|96.01|100.87|98.47|100.87|98.47|97.57|95.17|0
1651847400000|2022-05-06 14:30:00|101.25|98.85|101.33|98.93|101.57|99.17|97.93|95.53|0
1651847700000|2022-05-06 14:35:00|101.53|99.13|103.02|100.62|104.5|102.1|101.14|98.74|0
1651848000000|2022-05-06 14:40:00|102.63|100.23|101.52|99.12|103.61|101.21|100.56|98.16|0
1651848300000|2022-05-06 14:45:00|102.09|99.69|95.72|93.32|102.09|99.69|95.2|92.8|0
1651848600000|2022-05-06 14:50:00|95.29|92.89|94.44|92.04|97.16|94.76|94.44|92.04|0
1651848900000|2022-05-06 14:55:00|94.26|91.86|92.73|90.33|95.12|92.72|91.54|89.14|0
1651849200000|2022-05-06 15:00:00|92.91|90.51|94.16|91.76|94.54|92.14|92.28|89.88|0
1651849500000|2022-05-06 15:05:00|94.13|91.73|93.86|91.46|94.96|92.56|93.4|91|0
1651849800000|2022-05-06 15:10:00|94.04|91.64|91.28|88.88|95.67|93.27|91.28|88.88|0
1651850100000|2022-05-06 15:15:00|91.3|88.9|91.88|89.48|92.32|89.92|90.34|87.94|0
1651850400000|2022-05-06 15:20:00|92.01|89.61|90.04|87.64|92.46|90.06|88.83|86.43|0
1651850700000|2022-05-06 15:25:00|89.99|87.59|89.98|87.58|91.06|88.66|89.35|86.95|0
1651851000000|2022-05-06 15:30:00|89.78|87.38|93.5|91.1|93.66|91.26|89.69|87.29|0
1651851300000|2022-05-06 15:35:00|93.55|91.15|97.06|94.66|97.17|94.77|92.19|89.79|0
1651851600000|2022-05-06 15:40:00|96.96|94.56|96.21|93.81|97.1|94.7|95.47|93.07|0
1651851900000|2022-05-06 15:45:00|96.35|93.95|95.98|93.58|97.19|94.79|95.89|93.49|0
1651852200000|2022-05-06 15:50:00|96.21|93.81|97.4|95|97.47|95.07|94.41|92.01|0
1651852500000|2022-05-06 15:55:00|97.31|94.91|97.89|95.49|98.53|96.13|96.53|94.13|0
1651852800000|2022-05-06 16:00:00|97.94|95.54|94.91|92.51|98.53|96.13|94.82|92.42|0
1651853100000|2022-05-06 16:05:00|94.86|92.46|94.35|91.95|94.95|92.55|92.05|89.65|0
1651853400000|2022-05-06 16:10:00|94.31|91.91|97.27|94.87|97.76|95.36|94.31|91.91|0
1651853700000|2022-05-06 16:15:00|97.46|95.06|98.14|95.74|98.14|95.74|95.77|93.37|0
1651854000000|2022-05-06 16:20:00|98.02|95.62|94.89|92.49|98.09|95.69|93.64|91.24|0
1651854300000|2022-05-06 16:25:00|94.71|92.31|94.16|91.76|95.4|93|93.62|91.22|0
1651854600000|2022-05-06 16:30:00|94.3|91.9|93.2|90.8|95.4|93|93.02|90.62|0
1651854900000|2022-05-06 16:35:00|93.07|90.67|94.2|91.8|96|93.6|92.53|90.13|0
1651855200000|2022-05-06 16:40:00|94.15|91.75|94.09|91.69|95.25|92.85|93.74|91.34|0
1651855500000|2022-05-06 16:45:00|94.18|91.78|94.49|92.09|94.49|92.09|93.4|91|0
1651855800000|2022-05-06 16:50:00|94.27|91.87|93.29|90.89|96.05|93.65|92.64|90.24|0
1651856100000|2022-05-06 16:55:00|93.58|91.18|93.3|90.9|93.63|91.23|91.37|88.97|0
1651856400000|2022-05-06 17:00:00|93.17|90.77|92.45|90.05|94.2|91.8|92.32|89.92|0
1651856700000|2022-05-06 17:05:00|92.5|90.1|93.97|91.57|95.06|92.66|92.5|90.1|0
1651857000000|2022-05-06 17:10:00|94.15|91.75|95.23|92.83|95.28|92.88|93.68|91.28|0
1651857300000|2022-05-06 17:15:00|95.14|92.74|93.39|90.99|97.53|95.13|93.07|90.67|0
1651857600000|2022-05-06 17:20:00|93.48|91.08|92.16|89.76|93.9|91.5|91.15|88.75|0
1651857900000|2022-05-06 17:25:00|92.44|90.04|93.13|90.73|94.57|92.17|92.16|89.76|0
1651858200000|2022-05-06 17:30:00|93.11|90.71|91.99|89.59|93.33|90.93|91.49|89.09|0
1651858500000|2022-05-06 17:35:00|91.87|89.47|94.05|91.65|94.88|92.48|91.07|88.67|0
1651858800000|2022-05-06 17:40:00|93.93|91.53|93.03|90.63|94.97|92.57|92.35|89.95|0
1651859100000|2022-05-06 17:45:00|92.89|90.49|93.04|90.64|94.56|92.16|92.16|89.76|0
1651859400000|2022-05-06 17:50:00|92.95|90.55|95.11|92.71|95.6|93.2|92.63|90.23|0
1651859700000|2022-05-06 17:55:00|95.3|92.9|95.2|92.8|95.76|93.36|94.92|92.52|0
1651860000000|2022-05-06 18:00:00|95.34|92.94|95.71|93.31|95.93|93.53|94.16|91.76|0
1651860300000|2022-05-06 18:05:00|95.9|93.5|98.03|95.63|98.03|95.63|95.9|93.5|0
1651860600000|2022-05-06 18:10:00|98|95.6|96.36|93.96|98.07|95.67|95.8|93.4|0
1651860900000|2022-05-06 18:15:00|96.41|94.01|96.6|94.2|96.69|94.29|95.05|92.65|0
1651861200000|2022-05-06 18:20:00|97.02|94.62|96.85|94.45|97.4|95|96.01|93.61|0
1651861500000|2022-05-06 18:25:00|97.16|94.76|97.73|95.33|98.54|96.14|96.83|94.43|0
1651861800000|2022-05-06 18:30:00|97.63|95.23|99.34|96.94|99.34|96.94|95.48|93.08|0
1651862100000|2022-05-06 18:35:00|99.92|97.52|100.16|97.76|100.69|98.29|99.36|96.96|0
1651862400000|2022-05-06 18:40:00|100.11|97.71|100.47|98.07|100.54|98.14|98.95|96.55|0
1651862700000|2022-05-06 18:45:00|100.59|98.19|97.85|95.45|100.83|98.43|97.85|95.45|0
1651863000000|2022-05-06 18:50:00|98.14|95.74|96.51|94.11|98.23|95.83|96.3|93.9|0
1651863300000|2022-05-06 18:55:00|96.25|93.85|98.94|96.54|98.94|96.54|95.78|93.38|0
1651863600000|2022-05-06 19:00:00|98.89|96.49|98.32|95.92|99.8|97.4|98.23|95.83|0
1651863900000|2022-05-06 19:05:00|98.65|96.25|100.33|97.93|100.87|98.47|98.03|95.63|0
1651864200000|2022-05-06 19:10:00|100.14|97.74|100.33|97.93|100.48|98.08|98.98|96.58|0
1651864500000|2022-05-06 19:15:00|100.28|97.88|99.58|97.18|101.2|98.8|99.41|97.01|0
1651864800000|2022-05-06 19:20:00|99.84|97.44|101.34|98.94|101.49|99.09|99.75|97.35|0
1651865100000|2022-05-06 19:25:00|101.2|98.8|99.45|97.05|101.78|99.38|98.83|96.43|0
1651865400000|2022-05-06 19:30:00|99.38|96.98|97.59|95.19|99.5|97.1|97.17|94.77|0
1651865700000|2022-05-06 19:35:00|97.4|95|93.32|90.92|97.45|95.05|93.18|90.78|0
1651866000000|2022-05-06 19:40:00|93.21|90.81|94.78|92.38|95.13|92.73|92.91|90.51|0
1651866300000|2022-05-06 19:45:00|94.55|92.15|93|90.6|95.43|93.03|92|89.6|0
1651866600000|2022-05-06 19:50:00|93.09|90.69|94|91.6|94|91.6|91.27|88.87|0
1651866900000|2022-05-06 19:55:00|94.11|91.71|94.04|91.64|95.01|92.61|93.49|91.09|0
1651867200000|2022-05-06 20:00:00|94.52|92.12|96.14|93.74|96.14|93.74|94.45|92.05|0
1651867500000|2022-05-06 20:05:00|96.19|93.79|94.1|91.7|96.44|94.04|92.25|89.85|0
1651867800000|2022-05-06 20:10:00|94.05|91.65|94.98|92.58|95.07|92.67|94.05|91.65|0
1652079900000|2022-05-09 07:05:00|93.73|91.33|93.56|91.16|94.37|91.97|93.4|91|0
1652080200000|2022-05-09 07:10:00|93.52|91.12|92.72|90.32|93.54|91.14|92.58|90.18|0
1652080500000|2022-05-09 07:15:00|92.67|90.27|94.12|91.72|94.19|91.79|92.55|90.15|0
1652080800000|2022-05-09 07:20:00|93.98|91.58|95.5|93.1|95.67|93.27|93.98|91.58|0
1652081100000|2022-05-09 07:25:00|95.59|93.19|95.14|92.74|95.9|93.5|94.9|92.5|0
1652081400000|2022-05-09 07:30:00|95.04|92.64|93.76|91.36|95.42|93.02|93.71|91.31|0
1652081700000|2022-05-09 07:35:00|93.67|91.27|93.85|91.45|94.21|91.81|93.41|91.01|0
1652082000000|2022-05-09 07:40:00|93.8|91.4|94.91|92.51|94.91|92.51|93.8|91.4|0
1652082300000|2022-05-09 07:45:00|94.89|92.49|94.67|92.27|95.13|92.73|94.51|92.11|0
1652082600000|2022-05-09 07:50:00|94.7|92.3|95.84|93.44|96.27|93.87|94.55|92.15|0
1652082900000|2022-05-09 07:55:00|95.79|93.39|96.34|93.94|96.68|94.28|92.64|90.24|0
1652083200000|2022-05-09 08:00:00|96.39|93.99|97.16|94.76|97.65|95.25|96.34|93.94|0
1652083500000|2022-05-09 08:05:00|97.19|94.79|96.34|93.94|97.51|95.11|96.29|93.89|0
1652083800000|2022-05-09 08:10:00|96.36|93.96|96.53|94.13|96.72|94.32|96.05|93.65|0
1652084100000|2022-05-09 08:15:00|96.6|94.2|97.13|94.73|97.28|94.88|96.04|93.64|0
1652084400000|2022-05-09 08:20:00|97.16|94.76|97.64|95.24|97.69|95.29|96.67|94.27|0
1652084700000|2022-05-09 08:25:00|97.59|95.19|97.69|95.29|98.03|95.63|97.13|94.73|0
1652085000000|2022-05-09 08:30:00|97.66|95.26|100.72|98.32|100.77|98.37|97.44|95.04|0
1652085300000|2022-05-09 08:35:00|100.75|98.35|100|97.6|101.1|98.7|100|97.6|0
1652085600000|2022-05-09 08:40:00|99.9|97.5|99.87|97.47|100.12|97.72|99.38|96.98|0
1652085900000|2022-05-09 08:45:00|99.85|97.45|98.68|96.28|99.85|97.45|98.58|96.18|0
1652086200000|2022-05-09 08:50:00|98.66|96.26|98.48|96.08|98.78|96.38|98.14|95.74|0
1652086500000|2022-05-09 08:55:00|98.43|96.03|98.73|96.33|99.2|96.8|98.17|95.77|0
1652086800000|2022-05-09 09:00:00|98.8|96.4|98.87|96.47|98.97|96.57|98.58|96.18|0
1652087100000|2022-05-09 09:05:00|98.77|96.37|99.06|96.66|99.26|96.86|98.65|96.25|0
1652087400000|2022-05-09 09:10:00|99.09|96.69|98.03|95.63|99.11|96.71|97.98|95.58|0
1652087700000|2022-05-09 09:15:00|97.98|95.58|98.59|96.19|98.96|96.56|97.88|95.48|0
1652088000000|2022-05-09 09:20:00|98.62|96.22|98.61|96.21|98.86|96.46|97.69|95.29|0
1652088300000|2022-05-09 09:25:00|98.66|96.26|99.89|97.49|100.04|97.64|98.37|95.97|0
1652088600000|2022-05-09 09:30:00|99.84|97.44|100.29|97.89|100.29|97.89|99.5|97.1|0
1652088900000|2022-05-09 09:35:00|100.31|97.91|100.88|98.48|101.08|98.68|100.19|97.79|0
1652089200000|2022-05-09 09:40:00|100.83|98.43|100.13|97.73|101.18|98.78|99.93|97.53|0
1652089500000|2022-05-09 09:45:00|100.18|97.78|100.98|98.58|101.35|98.95|98.54|96.14|0
1652089800000|2022-05-09 09:50:00|100.93|98.53|100.75|98.35|101.05|98.65|100.2|97.8|0
1652090100000|2022-05-09 09:55:00|100.77|98.37|100.44|98.04|101.65|99.25|100.37|97.97|0
1652090400000|2022-05-09 10:00:00|100.49|98.09|100.74|98.34|100.87|98.47|100.15|97.75|0
1652090700000|2022-05-09 10:05:00|100.69|98.29|100.94|98.54|101.27|98.87|100.24|97.84|0
1652091000000|2022-05-09 10:10:00|100.99|98.59|101.44|99.04|101.54|99.14|100.94|98.54|0
1652091300000|2022-05-09 10:15:00|101.54|99.14|101.18|98.78|101.56|99.16|100.83|98.43|0
1652091600000|2022-05-09 10:20:00|101.13|98.73|101.51|99.11|101.53|99.13|100.86|98.46|0
1652091900000|2022-05-09 10:25:00|101.43|99.03|101.58|99.18|102.18|99.78|101.2|98.8|0
1652092200000|2022-05-09 10:30:00|101.53|99.13|102.59|100.19|102.79|100.39|101.48|99.08|0
1652092500000|2022-05-09 10:35:00|102.69|100.29|103.5|101.1|103.5|101.1|102.53|100.13|0
1652092800000|2022-05-09 10:40:00|103.45|101.05|104.01|101.61|104.06|101.66|103.29|100.89|0
1652093100000|2022-05-09 10:45:00|103.98|101.58|103.6|101.2|104.93|102.53|103.6|101.2|0
1652093400000|2022-05-09 10:50:00|103.65|101.25|104.79|102.39|105.46|103.06|103.34|100.94|0
1652093700000|2022-05-09 10:55:00|104.81|102.41|104.53|102.13|105.09|102.69|104.17|101.77|0
1652094000000|2022-05-09 11:00:00|104.32|101.92|103.7|101.3|104.58|102.18|103.37|100.97|0
1652094300000|2022-05-09 11:05:00|103.78|101.38|103.95|101.55|104.11|101.71|103.04|100.64|0
1652094600000|2022-05-09 11:10:00|104.01|101.61|104.21|101.81|104.75|102.35|103.65|101.25|0
1652094900000|2022-05-09 11:15:00|104.36|101.96|104.69|102.29|104.98|102.58|104|101.6|0
1652095200000|2022-05-09 11:20:00|104.72|102.32|105.97|103.57|106.65|104.25|104.72|102.32|0
1652095500000|2022-05-09 11:25:00|106.03|103.63|106.23|103.83|106.33|103.93|105.87|103.47|0
1652095800000|2022-05-09 11:30:00|106.18|103.78|105.17|102.77|106.65|104.25|105.17|102.77|0
1652096100000|2022-05-09 11:35:00|105.19|102.79|105.58|103.18|105.6|103.2|104.42|102.02|0
1652096400000|2022-05-09 11:40:00|105.5|103.1|105.47|103.07|106.12|103.72|104.85|102.45|0
1652096700000|2022-05-09 11:45:00|105.44|103.04|104.05|101.65|105.75|103.35|104|101.6|0
1652097000000|2022-05-09 11:50:00|104.15|101.75|102.46|100.06|104.44|102.04|102.36|99.96|0
1652097300000|2022-05-09 11:55:00|102.41|100.01|102.25|99.85|102.91|100.51|101.7|99.3|0
1652097600000|2022-05-09 12:00:00|102.2|99.8|101.65|99.25|103.21|100.81|101.65|99.25|0
1652097900000|2022-05-09 12:05:00|103.16|100.76|100.81|98.41|103.16|100.76|99.77|97.37|0
1652098200000|2022-05-09 12:10:00|100.86|98.46|101.36|98.96|101.72|99.32|100.71|98.31|0
1652098500000|2022-05-09 12:15:00|101.39|98.99|102.37|99.97|102.55|100.15|101.26|98.86|0
1652098800000|2022-05-09 12:20:00|102.47|100.07|101.66|99.26|102.57|100.17|101.51|99.11|0
1652099100000|2022-05-09 12:25:00|101.71|99.31|102.61|100.21|102.61|100.21|101.66|99.26|0
1652099400000|2022-05-09 12:30:00|102.59|100.19|102|99.6|103.17|100.77|101.75|99.35|0
1652099700000|2022-05-09 12:35:00|102.05|99.65|100.55|98.15|102.26|99.86|100.55|98.15|0
1652100000000|2022-05-09 12:40:00|100.5|98.1|100.1|97.7|100.67|98.27|99.45|97.05|0
1652100300000|2022-05-09 12:45:00|99.95|97.55|100.09|97.69|100.84|98.44|99.6|97.2|0
1652100600000|2022-05-09 12:50:00|100.04|97.64|99.8|97.4|100.24|97.84|98.52|96.12|0
1652100900000|2022-05-09 12:55:00|99.82|97.42|100.96|98.56|101.01|98.61|99.77|97.37|0
1652101200000|2022-05-09 13:00:00|100.91|98.51|100.86|98.46|101.51|99.11|100.66|98.26|0
1652101500000|2022-05-09 13:05:00|100.71|98.31|100.65|98.25|101.25|98.85|100.51|98.11|0
1652101800000|2022-05-09 13:10:00|100.75|98.35|98.97|96.57|101.05|98.65|98.97|96.57|0
1652102100000|2022-05-09 13:15:00|98.77|96.37|100.15|97.75|100.2|97.8|98.7|96.3|0
1652102400000|2022-05-09 13:20:00|100.13|97.73|99.85|97.45|100.7|98.3|99.85|97.45|0
1652102700000|2022-05-09 13:25:00|99.9|97.5|100.82|98.42|100.82|98.42|99.6|97.2|0
1652103000000|2022-05-09 13:30:00|100.57|98.17|101.09|98.69|102.9|100.5|99.65|97.25|0
1652103300000|2022-05-09 13:35:00|100.44|98.04|99.84|97.44|101.99|99.59|98.27|95.87|0
1652103600000|2022-05-09 13:40:00|99.54|97.14|100.23|97.83|102.09|99.69|99.35|96.95|0
1652103900000|2022-05-09 13:45:00|100.06|97.66|103.2|100.8|104.56|102.16|100.06|97.66|0
1652104200000|2022-05-09 13:50:00|103.05|100.65|99.39|96.99|103.86|101.46|99.07|96.67|0
1652104500000|2022-05-09 13:55:00|99.49|97.09|100.73|98.33|101.64|99.24|98.29|95.89|0
1652104800000|2022-05-09 14:00:00|100.98|98.58|101.84|99.44|102.95|100.55|99.98|97.58|0
1652105100000|2022-05-09 14:05:00|101.83|99.43|104.84|102.44|104.84|102.44|101.18|98.78|0
1652105400000|2022-05-09 14:10:00|104.69|102.29|101.62|99.22|104.69|102.29|100.71|98.31|0
1652105700000|2022-05-09 14:15:00|101.82|99.42|103.11|100.71|103.57|101.17|100.71|98.31|0
1652106000000|2022-05-09 14:20:00|103.24|100.84|105.09|102.69|105.09|102.69|102.57|100.17|0
1652106300000|2022-05-09 14:25:00|105.35|102.95|105.5|103.1|105.92|103.52|104|101.6|0
1652106600000|2022-05-09 14:30:00|105.89|103.49|105.19|102.79|106.76|104.36|104.98|102.58|0
1652106900000|2022-05-09 14:35:00|105.32|102.92|108.07|105.67|108.23|105.83|105.13|102.73|0
1652107200000|2022-05-09 14:40:00|108.13|105.73|105.75|103.35|108.13|105.73|105.39|102.99|0
1652107500000|2022-05-09 14:45:00|105.44|103.04|105.26|102.86|106.12|103.72|104.3|101.9|0
1652107800000|2022-05-09 14:50:00|105.39|102.99|108.01|105.61|108.01|105.61|104.5|102.1|0
1652108100000|2022-05-09 14:55:00|107.96|105.56|109.61|107.21|109.61|107.21|105.47|103.07|0
1652108400000|2022-05-09 15:00:00|109.66|107.26|110.88|108.48|111.04|108.64|108.27|105.87|0
1652108700000|2022-05-09 15:05:00|110.94|108.54|111.09|108.69|112.37|109.97|110.94|108.54|0
1652109000000|2022-05-09 15:10:00|111.31|108.91|111.57|109.17|112.31|109.91|110.05|107.65|0
1652109300000|2022-05-09 15:15:00|111.68|109.28|111.14|108.74|111.79|109.39|109.91|107.51|0
1652109600000|2022-05-09 15:20:00|111.19|108.79|112.38|109.98|112.82|110.42|111.19|108.79|0
1652109900000|2022-05-09 15:25:00|112.49|110.09|113.3|110.9|113.58|111.18|112.33|109.93|0
1652110200000|2022-05-09 15:30:00|113.36|110.96|112.95|110.55|115.09|112.69|112.03|109.63|0
1652110500000|2022-05-09 15:35:00|112.89|110.49|110.57|108.17|113.33|110.93|110.41|108.01|0
1652110800000|2022-05-09 15:40:00|110.24|107.84|110.29|107.89|111.37|108.97|109.07|106.67|0
1652111100000|2022-05-09 15:45:00|110.46|108.06|109.97|107.57|110.83|108.43|108.74|106.34|0
1652111400000|2022-05-09 15:50:00|109.91|107.51|108.37|105.97|109.91|107.51|108.05|105.65|0
1652111700000|2022-05-09 15:55:00|108.21|105.81|108.9|106.5|109.48|107.08|107.63|105.23|0
1652112000000|2022-05-09 16:00:00|108.84|106.44|110.46|108.06|112.54|110.14|108.84|106.44|0
1652112300000|2022-05-09 16:05:00|110.43|108.03|107.16|104.76|110.65|108.25|105.73|103.33|0
1652112600000|2022-05-09 16:10:00|106.98|104.58|105.21|102.81|106.98|104.58|104.9|102.5|0
1652112900000|2022-05-09 16:15:00|105.31|102.91|103.35|100.47|106.88|104.48|102.3|99.66|0
1652113200000|2022-05-09 16:20:00|103.56|100.68|103.22|100.34|104.74|101.86|102.64|99.76|0
1652113500000|2022-05-09 16:25:00|103.2|100.32|104.4|101.52|105.36|102.48|102.74|99.86|0
1652113800000|2022-05-09 16:30:00|104.68|101.8|103.9|101.5|105.72|102.84|102.72|100.24|0
1652114100000|2022-05-09 16:35:00|103.79|101.39|107.36|104.48|107.36|104.48|103.79|101.39|0
1652114400000|2022-05-09 16:40:00|107.31|104.43|107.76|104.88|107.94|105.06|106.68|103.8|0
1652114700000|2022-05-09 16:45:00|107.89|105.01|108.23|105.35|108.79|105.91|107.73|104.85|0
1652115000000|2022-05-09 16:50:00|108.31|105.43|109.89|107.01|110.15|107.27|107.15|104.27|0
1652115300000|2022-05-09 16:55:00|109.99|107.11|110.26|107.38|110.37|107.49|109.19|106.31|0
1652115600000|2022-05-09 17:00:00|110.31|107.43|110.74|107.86|110.96|108.08|109.56|106.68|0
1652115900000|2022-05-09 17:05:00|110.85|107.97|110.23|107.83|110.85|107.99|109.74|107.1|0
1652116200000|2022-05-09 17:10:00|110.2|107.8|111.2|108.8|111.42|109.02|110.2|107.8|0
1652116500000|2022-05-09 17:15:00|111.25|108.85|109.52|107.12|111.31|108.91|109.2|106.8|0
1652116800000|2022-05-09 17:20:00|109.68|107.28|110.38|107.98|110.98|108.58|109.68|107.28|0
1652117100000|2022-05-09 17:25:00|110.33|107.93|108.18|105.78|110.35|107.95|107.95|105.55|0
1652117400000|2022-05-09 17:30:00|107.59|105.19|110.27|107.87|110.27|107.87|106.78|104.38|0
1652117700000|2022-05-09 17:35:00|110.13|107.73|110.37|107.97|111.19|108.79|110.13|107.73|0
1652118000000|2022-05-09 17:40:00|110.53|108.13|107.74|105.34|110.67|108.27|107.48|105.08|0
1652118300000|2022-05-09 17:45:00|107.69|105.29|108.97|106.57|109.16|106.76|107.21|104.81|0
1652118600000|2022-05-09 17:50:00|108.81|106.41|111.39|108.99|112.19|109.79|108.64|106.24|0
1652118900000|2022-05-09 17:55:00|111.5|109.1|109.43|107.03|111.61|109.21|108.57|106.17|0
1652119200000|2022-05-09 18:00:00|109.37|106.97|109.1|106.22|109.48|107.08|107.77|105.34|0
1652119500000|2022-05-09 18:05:00|109.08|106.2|109.88|107|110.69|107.81|108.43|105.55|0
1652119800000|2022-05-09 18:10:00|109.91|107.03|109.82|106.94|110.53|107.65|108.43|105.55|0
1652120100000|2022-05-09 18:15:00|109.87|106.99|108.05|105.17|109.87|106.99|107.58|104.7|0
1652120400000|2022-05-09 18:20:00|107.92|105.04|110.38|107.5|110.68|107.8|107.79|104.91|0
1652120700000|2022-05-09 18:25:00|110.35|107.47|110.68|107.8|111.6|108.72|110.25|107.37|0
1652121000000|2022-05-09 18:30:00|110.62|107.74|110.76|107.88|112.7|109.82|110.4|107.52|0
1652121300000|2022-05-09 18:35:00|111.27|108.39|110.83|107.95|111.54|108.66|109.38|106.5|0
1652121600000|2022-05-09 18:40:00|111.05|108.17|110.7|107.82|111.41|108.53|110.07|107.19|0
1652121900000|2022-05-09 18:45:00|110.88|108|110.66|107.78|110.99|108.11|108.46|105.58|0
1652122200000|2022-05-09 18:50:00|110.72|107.84|109.31|106.43|112.03|109.15|108.81|105.93|0
1652122500000|2022-05-09 18:55:00|109.47|106.59|108.19|105.31|109.47|106.59|107.29|104.41|0
1652122800000|2022-05-09 19:00:00|107.44|104.56|108.4|105.52|108.83|105.95|106.02|103.14|0
1652123100000|2022-05-09 19:05:00|108.5|105.62|108.29|105.41|108.71|105.83|105.71|102.83|0
1652123400000|2022-05-09 19:10:00|108.55|105.67|105.91|103.03|108.55|105.67|105.47|102.59|0
1652123700000|2022-05-09 19:15:00|105.75|102.87|107.7|104.82|108.8|105.92|105.34|102.46|0
1652124000000|2022-05-09 19:20:00|107.72|104.84|110.56|107.68|110.94|108.06|107.72|104.84|0
1652124300000|2022-05-09 19:25:00|110.78|107.9|112.89|110.01|113.28|110.4|110.4|107.52|0
1652124600000|2022-05-09 19:30:00|112.78|109.9|113.33|110.45|114.64|111.76|112.02|109.14|0
1652124900000|2022-05-09 19:35:00|113.16|110.28|112.83|109.95|114.27|111.39|112.5|109.62|0
1652125200000|2022-05-09 19:40:00|112.94|110.06|114.64|112.24|115.03|112.63|112.94|110.06|0
1652125500000|2022-05-09 19:45:00|114.53|112.13|117.41|114.53|117.41|114.53|114.08|111.68|0
1652125800000|2022-05-09 19:50:00|116.78|113.9|117.63|114.75|119.3|116.42|116.78|113.9|0
1652126100000|2022-05-09 19:55:00|117.29|114.41|116.4|113.52|117.64|114.76|113.87|110.99|0
1652126400000|2022-05-09 20:00:00|116.29|113.41|115.28|112.4|117.08|114.2|114.95|112.07|0
1652126700000|2022-05-09 20:05:00|115.34|112.46|115.22|112.34|115.87|112.99|114.01|111.13|0
1652127000000|2022-05-09 20:10:00|115.17|112.29|114.17|111.29|115.39|112.51|113.89|111.01|0
1652127300000|2022-05-09 20:15:00|114.33|111.45|115.62|112.26|115.68|112.32|114.33|111.13|0
1652127600000|2022-05-09 20:20:00|115.6|112.24|115.62|112.26|115.68|112.32|115.51|112.15|0
1652127900000|2022-05-09 20:25:00|115.56|112.2|116.12|112.76|116.4|113.04|115.4|112.04|0
1652128200000|2022-05-09 20:30:00|116.06|112.7|116.56|113.2|116.73|113.37|115.62|112.26|0
1652128500000|2022-05-09 20:35:00|116.51|113.15|116.65|113.29|116.9|113.54|116.34|112.98|0
1652128800000|2022-05-09 20:40:00|116.67|113.31|116.7|113.34|117.01|113.65|116.61|113.25|0
1652129100000|2022-05-09 20:45:00|116.67|113.31|116.5|113.14|116.84|113.48|116.33|112.97|0
1652129400000|2022-05-09 20:50:00|116.53|113.17|116.52|113.16|116.84|113.48|116.41|113.05|0
1652129700000|2022-05-09 20:55:00|116.5|113.14|116.35|113.55|116.83|113.55|116.35|113.08|0
1652130000000|2022-05-09 21:00:00|116.36|113.56|116.66|113.86|116.87|114.07|115.4|112.6|0
1652130300000|2022-05-09 21:05:00|116.68|113.88|116.65|113.85|116.69|113.89|116.61|113.81|0
1652130600000|2022-05-09 21:10:00|116.63|113.83|116.63|113.83|116.65|113.85|116.62|113.82|0
1652130900000|2022-05-09 21:15:00|116.65|113.85|116.66|113.86|116.72|113.92|116.58|113.78|0
1652131200000|2022-05-09 21:20:00|116.67|113.87|116.71|113.91|116.79|113.99|116.6|113.8|0
1652131500000|2022-05-09 21:25:00|116.64|113.84|116.85|114.05|116.86|114.06|116.64|113.84|0
1652131800000|2022-05-09 21:30:00|116.86|114.06|116.92|114.12|116.98|114.18|116.8|114|0
1652132100000|2022-05-09 21:35:00|116.95|114.15|116.95|114.15|117|114.2|116.95|114.15|0
1652132400000|2022-05-09 21:40:00|116.96|114.16|116.94|114.14|117.03|114.23|116.86|114.06|0
1652132700000|2022-05-09 21:45:00|116.95|114.15|116.93|114.13|116.95|114.15|116.88|114.08|0
1652133000000|2022-05-09 21:50:00|116.92|114.12|116.73|113.93|116.92|114.12|116.73|113.93|0
1652133300000|2022-05-09 21:55:00|116.72|113.92|116.31|113.51|116.72|113.92|116.21|113.41|0
1652133600000|2022-05-09 22:00:00|115.97|113.17|115.57|112.77|115.97|113.17|114.55|111.75|0
1652133900000|2022-05-09 22:05:00|115.6|112.8|115.65|112.85|115.65|112.85|115.13|112.33|0
1652134200000|2022-05-09 22:10:00|115.6|112.8|115.09|112.29|115.98|113.18|115.07|112.27|0
1652134500000|2022-05-09 22:15:00|114.98|112.18|114.81|112.01|115.14|112.34|114.65|111.85|0
1652134800000|2022-05-09 22:20:00|114.78|111.98|114.73|111.93|114.92|112.12|114.53|111.73|0
1652135100000|2022-05-09 22:25:00|114.67|111.87|114.69|111.89|114.75|111.95|114.58|111.78|0
1652135400000|2022-05-09 22:30:00|114.64|111.84|114.08|111.28|114.72|111.92|113.97|111.17|0
1652135700000|2022-05-09 22:35:00|114.03|111.23|114.03|111.23|114.08|111.28|113.92|111.12|0
1652136000000|2022-05-09 22:40:00|114.08|111.28|114.3|111.5|114.41|111.61|114.02|111.22|0
1652136300000|2022-05-09 22:45:00|114.27|111.47|113.96|111.16|114.52|111.72|113.96|111.16|0
1652136600000|2022-05-09 22:50:00|114.07|111.27|114.18|111.38|114.29|111.49|114.07|111.27|0
1652136900000|2022-05-09 22:55:00|114.21|111.41|114.23|111.43|114.51|111.71|114.13|111.33|0
1652137200000|2022-05-09 23:00:00|114.18|111.38|114.29|111.49|114.4|111.6|114.12|111.32|0
1652137500000|2022-05-09 23:05:00|114.26|111.46|114.45|111.65|114.45|111.65|114.15|111.35|0
1652137800000|2022-05-09 23:10:00|114.42|111.62|115.25|112.45|115.25|112.45|114.39|111.59|0
1652138100000|2022-05-09 23:15:00|115.22|112.42|115.25|112.45|115.72|112.92|115.11|112.31|0
1652138400000|2022-05-09 23:20:00|115.22|112.42|115.6|112.8|115.77|112.97|114.88|112.08|0
1652138700000|2022-05-09 23:25:00|115.55|112.75|115.66|112.86|116.16|113.36|115.55|112.75|0
1652139000000|2022-05-09 23:30:00|115.71|112.91|115.32|112.52|115.82|113.02|115.32|112.52|0
1652139300000|2022-05-09 23:35:00|115.29|112.49|115.29|112.49|115.71|112.91|115.18|112.38|0
1652139600000|2022-05-09 23:40:00|115.23|112.43|114.92|112.12|115.37|112.57|114.59|111.79|0
1652139900000|2022-05-09 23:45:00|114.87|112.07|115.31|112.51|115.31|112.51|114.53|111.73|0
1652140200000|2022-05-09 23:50:00|115.36|112.56|114.86|112.06|115.36|112.56|114.67|111.87|0
1652140500000|2022-05-09 23:55:00|114.92|112.12|114.42|111.62|114.92|112.12|114.14|111.34|0
1652140800000|2022-05-10 00:00:00|114.39|111.59|115.8|113|115.86|113.06|114.25|111.45|0
1652141100000|2022-05-10 00:05:00|115.77|112.97|116.36|113.56|116.36|113.56|115.69|112.89|0
1652141400000|2022-05-10 00:10:00|116.24|113.44|119.09|115.73|119.09|115.73|116.24|113.44|0
1652141700000|2022-05-10 00:15:00|119.12|115.76|123.68|120.32|124.16|120.8|119.12|115.76|0
1652142000000|2022-05-10 00:20:00|123.54|120.18|123.41|119.77|124.39|121.03|122.98|119.6|0
1652142300000|2022-05-10 00:25:00|123.47|119.83|123.29|119.65|123.76|120.12|122.71|119.07|0
1652142600000|2022-05-10 00:30:00|123.09|119.45|122.21|118.57|123.29|119.65|122.1|118.46|0
1652142900000|2022-05-10 00:35:00|122.13|118.49|122.82|119.18|122.88|119.24|121.66|118.02|0
1652143200000|2022-05-10 00:40:00|122.76|119.12|121.86|118.22|123.58|119.94|121.8|118.16|0
1652143500000|2022-05-10 00:45:00|121.89|118.25|123.05|119.41|123.05|119.41|121.77|118.13|0
1652143800000|2022-05-10 00:50:00|122.99|119.35|122.58|118.94|123.39|119.75|122.41|118.77|0
1652144100000|2022-05-10 00:55:00|122.63|118.99|122.28|118.64|122.75|119.11|122|118.36|0
1652144400000|2022-05-10 01:00:00|122.08|118.44|122.6|118.96|123.15|119.51|121.97|118.33|0
1652144700000|2022-05-10 01:05:00|122.63|118.99|119.98|116.34|122.63|118.99|119.89|116.25|0
1652145000000|2022-05-10 01:10:00|119.81|116.17|120.2|116.56|121.12|117.48|119.46|115.82|0
1652145300000|2022-05-10 01:15:00|120.17|116.53|120.03|116.39|120.29|116.65|119.15|115.51|0
1652145600000|2022-05-10 01:20:00|119.97|116.33|120.71|117.07|120.86|117.22|119.68|116.04|0
1652145900000|2022-05-10 01:25:00|120.65|117.01|120.48|116.84|121.11|117.47|119.97|116.33|0
1652146200000|2022-05-10 01:30:00|120.54|116.9|120.39|116.75|121.16|117.52|120.16|116.52|0
1652146500000|2022-05-10 01:35:00|120.33|116.69|120.59|116.95|121.51|117.87|120.3|116.66|0
1652146800000|2022-05-10 01:40:00|120.62|116.98|120.98|117.34|120.98|117.34|119.64|116|0
1652147100000|2022-05-10 01:45:00|120.93|117.29|120.55|116.91|121.33|117.69|120.38|116.74|0
1652147400000|2022-05-10 01:50:00|120.44|116.8|117.85|114.21|120.49|116.85|117.85|114.21|0
1652147700000|2022-05-10 01:55:00|117.8|114.16|117.26|113.62|117.85|114.21|116.57|112.93|0
1652148000000|2022-05-10 02:00:00|117.12|113.48|115.59|111.95|117.49|113.85|115.59|111.95|0
1652148300000|2022-05-10 02:05:00|115.64|112|115.08|111.44|116.48|112.84|115.08|111.44|0
1652148600000|2022-05-10 02:10:00|114.92|111.28|114.42|110.78|115.03|111.39|114.28|110.64|0
1652148900000|2022-05-10 02:15:00|114.36|110.72|114.53|110.89|115.19|111.55|114.34|110.7|0
1652149200000|2022-05-10 02:20:00|114.44|110.8|114.63|110.99|114.74|111.1|114.19|110.55|0
1652149500000|2022-05-10 02:25:00|114.58|110.94|112.77|109.13|114.63|110.99|112.71|109.07|0
1652149800000|2022-05-10 02:30:00|112.88|109.24|112.88|109.24|113.2|109.56|112.39|108.75|0
1652150100000|2022-05-10 02:35:00|112.85|109.21|111.95|108.31|113.04|109.4|111.95|108.31|0
1652150400000|2022-05-10 02:40:00|111.92|108.28|112.71|109.07|112.93|109.29|111.92|108.28|0
1652150700000|2022-05-10 02:45:00|112.76|109.12|112.73|109.09|112.93|109.29|112.35|108.71|0
1652151000000|2022-05-10 02:50:00|112.7|109.06|112.76|109.12|112.92|109.28|112.32|108.68|0
1652151300000|2022-05-10 02:55:00|112.7|109.06|112.86|109.22|113.19|109.55|112.48|108.84|0
1652151600000|2022-05-10 03:00:00|112.81|109.17|112.2|108.56|112.86|109.22|112.2|108.56|0
1652151900000|2022-05-10 03:05:00|112.29|108.65|112.2|108.56|112.8|109.16|111.77|108.13|0
1652152200000|2022-05-10 03:10:00|112.31|108.67|112.72|109.08|112.85|109.21|112.12|108.48|0
1652152500000|2022-05-10 03:15:00|112.74|109.1|112.82|109.18|113.1|109.46|112.44|108.8|0
1652152800000|2022-05-10 03:20:00|112.85|109.21|113.67|110.03|114|110.36|112.74|109.1|0
1652153100000|2022-05-10 03:25:00|113.64|110|113.28|109.64|113.89|110.25|113.17|109.53|0
1652153400000|2022-05-10 03:30:00|113.25|109.61|113.42|109.78|113.72|110.08|113.25|109.61|0
1652153700000|2022-05-10 03:35:00|113.39|109.75|112.95|109.31|113.52|109.88|112.84|109.2|0
1652154000000|2022-05-10 03:40:00|112.92|109.28|112.72|109.08|113|109.36|112.32|108.68|0
1652154300000|2022-05-10 03:45:00|112.78|109.14|111.91|108.27|112.78|109.14|111.91|108.27|0
1652154600000|2022-05-10 03:50:00|111.85|108.21|111.79|108.15|112.04|108.4|111.69|108.05|0
1652154900000|2022-05-10 03:55:00|111.74|108.1|111.68|108.04|111.95|108.31|111.68|108.04|0
1652155200000|2022-05-10 04:00:00|111.74|108.1|111.73|108.09|111.95|108.31|111.68|108.04|0
1652155500000|2022-05-10 04:05:00|111.71|108.07|111.78|108.14|112|108.36|111.68|108.04|0
1652155800000|2022-05-10 04:10:00|111.84|108.2|111.89|108.25|112|108.36|111.67|108.03|0
1652156100000|2022-05-10 04:15:00|111.94|108.3|111.94|108.3|112.16|108.52|111.78|108.14|0
1652156400000|2022-05-10 04:20:00|111.89|108.25|112.05|108.41|112.1|108.46|111.78|108.14|0
1652156700000|2022-05-10 04:25:00|111.99|108.35|111.88|108.24|112.04|108.4|111.72|108.08|0
1652157000000|2022-05-10 04:30:00|111.83|108.19|111.99|108.35|111.99|108.35|111.66|108.02|0
1652157300000|2022-05-10 04:35:00|111.93|108.29|111.82|108.18|112.2|108.56|111.66|108.02|0
1652157600000|2022-05-10 04:40:00|111.85|108.21|111.76|108.12|111.87|108.23|111.71|108.07|0
1652157900000|2022-05-10 04:45:00|111.84|108.2|111.76|108.12|111.87|108.23|111.65|108.01|0
1652158200000|2022-05-10 04:50:00|111.81|108.17|111.97|108.33|111.97|108.33|111.7|108.06|0
1652158500000|2022-05-10 04:55:00|112.08|108.44|111.91|108.27|112.19|108.55|111.64|108|0
1652158800000|2022-05-10 05:00:00|111.94|108.3|112.18|108.54|112.35|108.71|111.64|108|0
1652159100000|2022-05-10 05:05:00|112.13|108.49|110.83|107.19|112.16|108.52|110.67|107.03|0
1652159400000|2022-05-10 05:10:00|110.88|107.24|110.66|107.02|110.88|107.24|110.66|107.02|0
1652159700000|2022-05-10 05:15:00|110.72|107.08|110.72|107.08|111.12|107.48|110.66|107.02|0
1652160000000|2022-05-10 05:20:00|110.74|107.1|111.25|107.61|111.52|107.88|110.74|107.1|0
1652160300000|2022-05-10 05:25:00|111.22|107.58|110.52|106.88|111.3|107.66|110.33|106.69|0
1652160600000|2022-05-10 05:30:00|110.49|106.85|110.06|106.42|110.6|106.96|109.96|106.32|0
1652160900000|2022-05-10 05:35:00|110.01|106.37|109.95|106.31|110.14|106.5|109.95|106.31|0
1652161200000|2022-05-10 05:40:00|110.01|106.37|110.22|106.58|110.38|106.74|109.98|106.34|0
1652161500000|2022-05-10 05:45:00|110.19|106.55|109.25|105.61|110.22|106.58|109.25|105.61|0
1652161800000|2022-05-10 05:50:00|109.3|105.66|110.08|106.44|110.21|106.57|108.59|104.95|0
1652162100000|2022-05-10 05:55:00|110.05|106.41|110.34|106.7|110.34|106.7|109.73|106.09|0
1652162400000|2022-05-10 06:00:00|110.31|106.67|108.97|105.33|110.77|107.13|108.87|105.23|0
1652162700000|2022-05-10 06:05:00|108.92|105.28|109.13|105.49|109.29|105.65|108.28|104.64|0
1652163000000|2022-05-10 06:10:00|109.18|105.54|108.1|104.46|109.24|105.6|108.07|104.43|0
1652163300000|2022-05-10 06:15:00|108.12|104.48|108.59|104.95|108.65|105.01|108.12|104.48|0
1652163600000|2022-05-10 06:20:00|108.52|104.88|108.06|104.42|108.52|104.88|108.06|104.42|0
1652163900000|2022-05-10 06:25:00|108.11|104.47|108.77|105.13|108.77|105.13|108.06|104.42|0
1652164200000|2022-05-10 06:30:00|108.69|105.05|108.24|104.6|108.69|105.05|108.06|104.42|0
1652164500000|2022-05-10 06:35:00|108.27|104.63|107.63|103.99|108.29|104.65|107.47|103.83|0
1652164800000|2022-05-10 06:40:00|107.53|103.89|106.63|102.99|107.71|104.07|106.53|102.89|0
1652165100000|2022-05-10 06:45:00|106.58|102.94|107.85|104.21|110.36|106.72|106.42|102.78|0
1652165400000|2022-05-10 06:50:00|107.83|104.19|107.35|103.71|108.22|104.58|106.99|103.35|0
1652165700000|2022-05-10 06:55:00|107.38|103.74|107.35|103.71|107.43|103.79|106.96|103.32|0
1652166000000|2022-05-10 07:00:00|107.3|103.66|108.37|104.73|108.37|104.73|107.27|103.63|0
1652166300000|2022-05-10 07:05:00|108.06|104.94|108.19|105.07|108.19|105.07|106.95|103.83|0
1652166600000|2022-05-10 07:10:00|108.21|105.09|108.29|105.17|109.22|106.1|108.13|105.01|0
1652166900000|2022-05-10 07:15:00|108.61|105.49|108.15|105.03|108.92|105.8|107.31|104.19|0
1652167200000|2022-05-10 07:20:00|108.21|105.09|106.89|103.77|108.21|105.09|106.89|103.77|0
1652167500000|2022-05-10 07:25:00|107|103.88|107.49|104.37|107.57|104.45|106.73|103.61|0
1652167800000|2022-05-10 07:30:00|107.46|104.34|109.39|106.27|109.74|106.62|107.46|104.34|0
1652168100000|2022-05-10 07:35:00|109.36|106.24|107.98|104.86|109.44|106.32|107.77|104.65|0
1652168400000|2022-05-10 07:40:00|108.01|104.89|109.44|106.32|109.44|106.32|107.51|104.39|0
1652168700000|2022-05-10 07:45:00|109.3|106.18|109.94|106.82|110.34|107.22|109.04|105.92|0
1652169000000|2022-05-10 07:50:00|109.78|106.66|110.45|107.33|110.53|107.41|109.03|105.91|0
1652169300000|2022-05-10 07:55:00|110.42|107.3|110.2|107.08|110.72|107.6|109.43|106.31|0
1652169600000|2022-05-10 08:00:00|110.15|107.03|109.98|106.86|110.63|107.51|109.67|106.55|0
1652169900000|2022-05-10 08:05:00|110.07|106.95|108.63|105.51|110.39|107.27|108.63|105.51|0
1652170200000|2022-05-10 08:10:00|108.73|105.61|109.44|106.32|109.44|106.32|108.41|105.29|0
1652170500000|2022-05-10 08:15:00|109.37|106.25|108.12|105|109.37|106.25|108.12|105|0
1652170800000|2022-05-10 08:20:00|108.14|105.02|107.38|104.26|108.27|105.15|107.3|104.18|0
1652171100000|2022-05-10 08:25:00|107.43|104.31|107.09|103.97|107.95|104.83|106.83|103.71|0
1652171400000|2022-05-10 08:30:00|107.11|103.99|104.9|102.5|107.11|103.99|104.9|102.14|0
1652171700000|2022-05-10 08:35:00|104.95|102.55|105|102.6|105.34|102.94|104.9|102.5|0
1652172000000|2022-05-10 08:40:00|105.05|102.65|105.47|103.07|105.89|103.49|105.05|102.65|0
1652172300000|2022-05-10 08:45:00|105.31|102.91|105.15|102.75|105.62|103.22|104.89|102.49|0
1652172600000|2022-05-10 08:50:00|105.18|102.78|105.8|103.4|105.8|103.4|104.92|102.52|0
1652172900000|2022-05-10 08:55:00|105.75|103.35|105.2|102.8|105.77|103.37|105.04|102.64|0
1652173200000|2022-05-10 09:00:00|105.17|102.77|105.22|102.82|105.56|103.16|104.91|102.51|0
1652173500000|2022-05-10 09:05:00|105.25|102.85|104.88|102.48|105.27|102.87|104.88|102.48|0
1652173800000|2022-05-10 09:10:00|104.36|101.96|104.34|101.94|104.78|102.38|104.31|101.91|0
1652174100000|2022-05-10 09:15:00|104.36|101.96|105.08|102.68|105.24|102.84|104.26|101.86|0
1652174400000|2022-05-10 09:20:00|105.13|102.73|105.31|102.91|105.55|103.15|104.77|102.37|0
1652174700000|2022-05-10 09:25:00|105.34|102.94|105.54|103.14|105.7|103.3|105.18|102.78|0
1652175000000|2022-05-10 09:30:00|105.49|103.09|105.05|102.65|105.49|103.09|104.94|102.54|0
1652175300000|2022-05-10 09:35:00|105.02|102.62|104.4|102|105.38|102.98|104.4|102|0
1652175600000|2022-05-10 09:40:00|104.37|101.97|105.22|102.82|105.27|102.87|104.34|101.94|0
1652175900000|2022-05-10 09:45:00|105.27|102.87|105.77|103.37|105.9|103.5|105.12|102.72|0
1652176200000|2022-05-10 09:50:00|105.72|103.32|106.89|104.49|106.89|104.49|105.37|102.97|0
1652176500000|2022-05-10 09:55:00|106.92|104.52|107.88|104.76|107.88|105.34|106.68|104.28|0
1652176800000|2022-05-10 10:00:00|107.83|104.71|107.88|104.76|108.31|105.19|107.41|104.29|0
1652177100000|2022-05-10 10:05:00|107.83|104.71|107.72|104.6|107.93|104.81|106.87|103.75|0
1652177400000|2022-05-10 10:10:00|107.66|104.54|107.71|104.59|107.87|104.75|107.19|104.07|0
1652177700000|2022-05-10 10:15:00|107.66|104.54|107.24|104.12|108.38|105.26|107.24|104.12|0
1652178000000|2022-05-10 10:20:00|107.21|104.09|106.58|103.46|107.39|104.27|106.5|103.38|0
1652178300000|2022-05-10 10:25:00|106.22|103.82|106.5|104.1|106.71|104.31|106.13|103.73|0
1652178600000|2022-05-10 10:30:00|106.61|104.21|105.56|103.16|106.61|104.21|105.56|103.16|0
1652178900000|2022-05-10 10:35:00|105.61|103.21|105.81|103.41|105.92|103.52|105.5|103.1|0
1652179200000|2022-05-10 10:40:00|105.76|103.36|105.86|103.46|106.02|103.62|105.5|103.1|0
1652179500000|2022-05-10 10:45:00|105.89|103.49|106.8|104.4|107.07|104.67|105.5|103.1|0
1652179800000|2022-05-10 10:50:00|106.86|104.46|107.59|105.19|107.68|105.28|106.54|104.14|0
1652180100000|2022-05-10 10:55:00|107.62|105.22|108.71|106.31|109.27|106.87|106.95|104.55|0
1652180400000|2022-05-10 11:00:00|108.73|106.33|109.64|107.24|109.64|107.24|108.2|105.8|0
1652180700000|2022-05-10 11:05:00|109.48|107.08|109.41|107.01|110.11|107.71|108.71|106.31|0
1652181000000|2022-05-10 11:10:00|109.35|106.95|109.67|107.27|109.94|107.54|109.35|106.95|0
1652181300000|2022-05-10 11:15:00|109.62|107.22|110.69|108.29|110.8|108.4|109.62|107.22|0
1652181600000|2022-05-10 11:20:00|110.8|108.4|110.74|108.34|111.42|109.02|110.47|108.07|0
1652181900000|2022-05-10 11:25:00|110.91|108.51|110.2|107.8|111.29|108.89|110.09|107.69|0
1652182200000|2022-05-10 11:30:00|110.31|107.91|109.19|106.79|110.79|108.39|109.1|106.7|0
1652182500000|2022-05-10 11:35:00|109.21|106.81|109.15|106.75|109.48|107.08|109.05|106.65|0
1652182800000|2022-05-10 11:40:00|109.13|106.73|110.28|107.88|110.28|107.88|109.1|106.7|0
1652183100000|2022-05-10 11:45:00|110.33|107.93|109.1|106.7|110.39|107.99|108.94|106.54|0
1652183400000|2022-05-10 11:50:00|108.99|106.59|110.38|107.98|110.38|107.98|108.96|106.56|0
1652183700000|2022-05-10 11:55:00|110.43|108.03|109.09|106.69|110.43|108.03|108.98|106.58|0
1652184000000|2022-05-10 12:00:00|109.12|106.72|108.21|105.81|109.2|106.8|108.16|105.76|0
1652184300000|2022-05-10 12:05:00|108.16|105.76|107.73|105.33|108.32|105.92|107.21|104.81|0
1652184600000|2022-05-10 12:10:00|107.68|105.28|107.1|104.7|107.68|105.28|106.94|104.54|0
1652184900000|2022-05-10 12:15:00|107.12|104.72|106.73|104.33|107.6|105.2|106.62|104.22|0
1652185200000|2022-05-10 12:20:00|106.65|104.25|106.38|103.98|107.71|105.31|106.12|103.72|0
1652185500000|2022-05-10 12:25:00|106.33|103.93|105.85|103.45|106.53|104.13|105.75|103.35|0
1652185800000|2022-05-10 12:30:00|105.9|103.5|105.74|103.34|106.24|103.84|105.17|102.77|0
1652186100000|2022-05-10 12:35:00|105.69|103.29|103.98|101.58|105.77|103.37|103.98|101.58|0
1652186400000|2022-05-10 12:40:00|103.92|101.52|104.54|102.14|104.64|102.24|103.72|101.32|0
1652186700000|2022-05-10 12:45:00|104.57|102.17|104.74|102.34|104.95|102.55|104.18|101.78|0
1652187000000|2022-05-10 12:50:00|104.69|102.29|103.02|100.62|104.8|102.4|102.94|100.54|0
1652187300000|2022-05-10 12:55:00|103.04|100.64|102.4|100|103.35|100.95|102.02|99.62|0
1652187600000|2022-05-10 13:00:00|102.33|99.93|101.08|98.68|103.27|100.87|101.03|98.63|0
1652187900000|2022-05-10 13:05:00|101.14|98.74|101.66|99.26|101.79|99.39|101.03|98.63|0
1652188200000|2022-05-10 13:10:00|101.69|99.29|101.63|99.23|101.84|99.44|101.03|98.63|0
1652188500000|2022-05-10 13:15:00|101.73|99.33|102.03|99.63|102.09|99.69|101.18|98.78|0
1652188800000|2022-05-10 13:20:00|101.98|99.58|101.43|99.03|102.03|99.63|101.22|98.82|0
1652189100000|2022-05-10 13:25:00|101.48|99.08|101.02|98.62|101.78|99.38|101.02|98.62|0
1652189400000|2022-05-10 13:30:00|100.42|98.02|100.52|98.12|100.67|98.27|98.12|95.72|0
1652189700000|2022-05-10 13:35:00|100.54|98.14|101.29|98.89|103.12|100.72|100.54|98.14|0
1652190000000|2022-05-10 13:40:00|101.32|98.92|104|101.6|104.26|101.86|101.32|98.92|0
1652190300000|2022-05-10 13:45:00|104.26|101.86|105.04|102.64|106.62|104.22|103.57|101.17|0
1652190600000|2022-05-10 13:50:00|105.3|102.9|104.9|102.5|105.56|103.16|103.71|101.31|0
1652190900000|2022-05-10 13:55:00|104.8|102.4|102.49|100.09|105.16|102.76|102.49|100.09|0
1652191200000|2022-05-10 14:00:00|102.29|99.89|101.73|99.33|104.23|101.83|101.53|99.13|0
1652191500000|2022-05-10 14:05:00|101.68|99.28|102.18|99.78|102.58|100.18|100.52|98.12|0
1652191800000|2022-05-10 14:10:00|102.26|99.86|103.6|101.2|104.53|102.13|101.22|98.82|0
1652192100000|2022-05-10 14:15:00|103.81|101.41|103.39|100.99|104.06|101.66|102.02|99.62|0
1652192400000|2022-05-10 14:20:00|103.32|100.92|104.09|101.69|105.13|102.73|102.15|99.75|0
1652192700000|2022-05-10 14:25:00|104.35|101.95|105.12|102.72|106.38|103.98|103.78|101.38|0
1652193000000|2022-05-10 14:30:00|105.17|102.77|106.43|104.03|107.01|104.61|104.55|102.15|0
1652193300000|2022-05-10 14:35:00|106.11|103.71|105.88|103.48|107.37|104.97|104.98|102.58|0
1652193600000|2022-05-10 14:40:00|105.72|103.32|105.45|103.05|107.64|105.24|103|100.6|0
1652193900000|2022-05-10 14:45:00|105.55|103.15|108.66|106.26|109.37|106.97|105.4|103|0
1652194200000|2022-05-10 14:50:00|108.88|106.48|107.42|105.02|110.53|108.13|107.04|104.64|0
1652194500000|2022-05-10 14:55:00|107.53|105.13|111.88|109.48|112.23|109.83|107.53|105.13|0
1652194800000|2022-05-10 15:00:00|112.12|109.72|113.45|111.05|114.18|111.78|110.48|108.08|0
1652195100000|2022-05-10 15:05:00|113.34|110.94|117.33|114.93|117.47|115.07|112.53|110.13|0
1652195400000|2022-05-10 15:10:00|117.56|115.16|118.64|116.24|118.64|116.24|116.02|113.62|0
1652195700000|2022-05-10 15:15:00|118.87|116.47|114.95|112.55|119.45|117.05|114.92|112.52|0
1652196000000|2022-05-10 15:20:00|114.89|112.49|118|115.6|118.21|115.81|114.89|112.49|0
1652196300000|2022-05-10 15:25:00|117.95|115.55|118.96|116.56|121.74|119.34|117.47|115.07|0
1652196600000|2022-05-10 15:30:00|118.79|116.39|118.5|116.1|120.41|118.01|116.42|114.02|0
1652196900000|2022-05-10 15:35:00|118.39|115.99|114.58|112.18|118.56|116.16|114.25|111.85|0
1652197200000|2022-05-10 15:40:00|114.75|112.35|116.09|113.69|117|114.6|113.86|111.46|0
1652197500000|2022-05-10 15:45:00|115.92|113.52|118.19|115.79|118.62|116.22|115.86|113.46|0
1652197800000|2022-05-10 15:50:00|118.3|115.9|118.07|115.67|120.38|117.98|117.84|115.44|0
1652198100000|2022-05-10 15:55:00|118.1|115.7|117.38|114.98|120.9|118.5|116.31|113.91|0
1652198400000|2022-05-10 16:00:00|117.16|114.76|115.07|112.67|118.07|115.67|114.95|112.55|0
1652198700000|2022-05-10 16:05:00|114.95|112.55|119.27|116.87|119.41|117.01|114.95|112.55|0
1652199000000|2022-05-10 16:10:00|119.44|117.04|118.29|115.89|120.14|117.74|116.98|114.58|0
1652199300000|2022-05-10 16:15:00|118.63|116.23|119.44|117.04|119.58|117.18|116.69|114.29|0
1652199600000|2022-05-10 16:20:00|119.49|117.09|119.9|117.5|120.36|117.96|118.4|116|0
1652199900000|2022-05-10 16:25:00|119.95|117.55|119.12|116.72|120.42|118.02|118.61|116.21|0
1652200200000|2022-05-10 16:30:00|118.98|116.58|121.25|118.85|122.43|120.03|117.91|115.51|0
1652200500000|2022-05-10 16:35:00|121.36|118.96|120.89|118.49|121.6|119.2|119.61|117.21|0
1652200800000|2022-05-10 16:40:00|121.24|118.84|118.91|116.51|121.54|119.14|118.85|116.45|0
1652201100000|2022-05-10 16:45:00|119.03|116.63|117.41|115.01|119.43|117.03|116.11|113.71|0
1652201400000|2022-05-10 16:50:00|117.53|115.13|120.18|117.78|120.59|118.19|117.53|115.13|0
1652201700000|2022-05-10 16:55:00|120.38|117.98|118.81|116.41|120.56|118.16|118.03|115.63|0
1652202000000|2022-05-10 17:00:00|119.21|116.81|115.99|113.59|119.47|117.07|115.28|112.88|0
1652202300000|2022-05-10 17:05:00|116.05|113.65|113.23|110.83|116.05|113.65|113.23|110.83|0
1652202600000|2022-05-10 17:10:00|113.9|111.5|115.03|112.63|116.11|113.71|113.85|111.45|0
1652202900000|2022-05-10 17:15:00|114.86|112.46|116.16|113.76|116.91|114.51|114.24|111.84|0
1652203200000|2022-05-10 17:20:00|115.25|112.85|115.93|113.53|117.34|114.94|115.08|112.68|0
1652203500000|2022-05-10 17:25:00|115.76|113.36|111.94|109.54|115.76|113.36|111.94|109.54|0
1652203800000|2022-05-10 17:30:00|112|109.6|109.03|106.63|114.31|111.91|109.03|106.63|0
1652204100000|2022-05-10 17:35:00|109.08|106.68|106.71|104.31|109.08|106.68|106.39|103.99|0
1652204400000|2022-05-10 17:40:00|106.63|104.23|107.22|104.82|107.32|104.92|104.15|101.75|0
1652204700000|2022-05-10 17:45:00|104.99|102.59|102.75|100.35|105.15|102.75|102.67|100.27|0
1652205000000|2022-05-10 17:50:00|102.8|100.4|103|100.6|104.2|101.8|102.44|100.04|0
1652205300000|2022-05-10 17:55:00|102.69|100.29|101.61|99.21|103.47|101.07|101.41|99.01|0
1652205600000|2022-05-10 18:00:00|101.46|99.06|101.66|99.26|102.95|100.55|101.1|98.7|0
1652205900000|2022-05-10 18:05:00|101.46|99.06|104.51|102.11|104.61|102.21|101.4|99|0
1652206200000|2022-05-10 18:10:00|104.46|102.06|102.49|100.09|104.93|102.53|102.08|99.68|0
1652206500000|2022-05-10 18:15:00|102.64|100.24|104.55|102.15|107.25|104.85|102.44|100.04|0
1652206800000|2022-05-10 18:20:00|104.45|102.05|106.34|103.94|106.66|104.26|103.82|101.42|0
1652207100000|2022-05-10 18:25:00|106.29|103.89|105.75|103.35|107.3|104.9|105.11|102.71|0
1652207400000|2022-05-10 18:30:00|105.64|103.24|105.9|103.5|106.55|104.15|105.01|102.61|0
1652207700000|2022-05-10 18:35:00|106.06|103.66|105.69|103.29|106.06|103.66|104.09|101.69|0
1652208000000|2022-05-10 18:40:00|106.17|103.77|102.49|100.09|107.24|104.84|102.34|99.94|0
1652208300000|2022-05-10 18:45:00|102.7|100.3|104.57|102.17|106.54|104.14|102.6|100.2|0
1652208600000|2022-05-10 18:50:00|104.89|102.49|101.78|99.38|105.47|103.07|101.32|98.92|0
1652208900000|2022-05-10 18:55:00|101.68|99.28|102.48|100.08|104.45|102.05|101.47|99.07|0
1652209200000|2022-05-10 19:00:00|102.4|100|101.72|99.32|102.92|100.52|100.9|98.5|0
1652209500000|2022-05-10 19:05:00|101.78|99.38|101.98|99.58|102.08|99.68|99.42|97.02|0
1652209800000|2022-05-10 19:10:00|102.19|99.79|101.62|99.22|102.4|100|100.48|98.08|0
1652210100000|2022-05-10 19:15:00|101.51|99.11|101.51|99.11|102.97|100.57|100.33|97.93|0
1652210400000|2022-05-10 19:20:00|101.41|99.01|104.49|102.09|104.86|102.46|101.3|98.9|0
1652210700000|2022-05-10 19:25:00|104.44|102.04|104.22|101.82|104.49|102.09|104.12|101.72|0
1652211000000|2022-05-10 19:30:00|105.87|103.47|106.46|104.06|107.55|105.15|105.87|103.47|0
1652211300000|2022-05-10 19:35:00|106.68|104.28|107.98|105.58|108.85|106.45|105.87|103.47|0
1652211600000|2022-05-10 19:40:00|108.14|105.74|108.68|106.28|108.96|106.56|107.59|105.19|0
1652211900000|2022-05-10 19:45:00|108.38|105.98|107.13|104.73|109.07|106.67|104.51|102.11|0
1652212200000|2022-05-10 19:50:00|108.18|105.78|107.25|104.85|109.65|107.25|106.98|104.58|0
1652212500000|2022-05-10 19:55:00|107.3|104.9|108.01|105.61|108.99|106.59|107.14|104.74|0
1652212800000|2022-05-10 20:00:00|108.22|105.82|109.42|107.02|109.95|107.55|108.06|105.66|0
1652213100000|2022-05-10 20:05:00|109.26|106.86|108.33|105.93|109.31|106.91|107.3|104.9|0
1652213400000|2022-05-10 20:10:00|108.22|105.82|108.14|105.74|108.54|106.14|106.1|103.7|0
1652213700000|2022-05-10 20:15:00|108.66|105.86|108.12|105.32|108.66|105.86|107.95|105.15|0
1652214000000|2022-05-10 20:20:00|108.17|105.37|107.95|105.15|108.44|105.64|107.63|104.83|0
1652214300000|2022-05-10 20:25:00|107.92|105.12|107.73|104.93|108.25|105.45|107.62|104.82|0
1652214600000|2022-05-10 20:30:00|107.78|104.98|108.27|105.47|108.38|105.58|107.62|104.82|0
1652214900000|2022-05-10 20:35:00|108.21|105.41|108.21|105.41|108.54|105.74|107.99|105.19|0
1652215200000|2022-05-10 20:40:00|108.27|105.47|108.59|105.79|108.64|105.84|108.1|105.3|0
1652215500000|2022-05-10 20:45:00|108.56|105.76|108.94|106.14|109.35|106.55|108.56|105.76|0
1652215800000|2022-05-10 20:50:00|108.91|106.11|108.75|105.95|109.08|106.28|108.39|105.59|0
1652216100000|2022-05-10 20:55:00|108.78|105.98|109.42|106.62|109.53|106.73|108.26|105.46|0
1652216400000|2022-05-10 21:00:00|109.48|106.68|109.41|106.61|109.59|106.79|109.37|106.57|0
1652216700000|2022-05-10 21:05:00|109.47|106.67|109.46|106.66|109.57|106.77|109.3|106.5|0
1652217000000|2022-05-10 21:10:00|109.44|106.64|109.51|106.71|109.51|106.71|109.44|106.64|0
1652217300000|2022-05-10 21:15:00|109.54|106.74|109.39|106.59|109.54|106.74|109.36|106.56|0
1652217600000|2022-05-10 21:20:00|109.41|106.61|109.43|106.63|109.43|106.63|109.36|106.56|0
1652217900000|2022-05-10 21:25:00|109.44|106.64|109.48|106.68|109.67|106.87|109.38|106.58|0
1652218200000|2022-05-10 21:30:00|109.5|106.7|109.53|106.73|109.56|106.76|109.43|106.63|0
1652218500000|2022-05-10 21:35:00|109.52|106.72|109.56|106.76|109.63|106.83|109.5|106.7|0
1652218800000|2022-05-10 21:40:00|109.55|106.75|109.46|106.66|109.56|106.76|109.46|106.66|0
1652219100000|2022-05-10 21:45:00|109.48|106.68|109.51|106.71|109.63|106.83|109.48|106.68|0
1652219400000|2022-05-10 21:50:00|109.54|106.74|109.46|106.66|109.54|106.74|109.46|106.66|0
1652219700000|2022-05-10 21:55:00|109.45|106.65|109.48|106.68|109.52|106.72|109.38|106.58|0
1652220000000|2022-05-10 22:00:00|109.6|106.8|109.73|106.93|109.87|107.07|109.27|106.47|0
1652220300000|2022-05-10 22:05:00|109.65|106.85|109.76|106.96|110.06|107.26|109.46|106.66|0
1652220600000|2022-05-10 22:10:00|109.67|106.87|109.78|106.98|109.95|107.15|109.46|106.66|0
1652220900000|2022-05-10 22:15:00|109.76|106.96|109.78|106.98|109.94|107.14|109.56|106.76|0
1652221200000|2022-05-10 22:20:00|109.75|106.95|109.39|106.59|109.75|106.95|109.17|106.37|0
1652221500000|2022-05-10 22:25:00|109.37|106.57|109.39|106.59|109.86|107.06|109.28|106.48|0
1652221800000|2022-05-10 22:30:00|109.33|106.53|109|106.2|109.33|106.53|109|106.2|0
1652222100000|2022-05-10 22:35:00|109.06|106.26|109.05|106.25|109.14|106.34|108.95|106.15|0
1652222400000|2022-05-10 22:40:00|108.95|106.15|108.78|105.98|109.05|106.25|108.72|105.92|0
1652222700000|2022-05-10 22:45:00|108.72|105.92|108.42|105.62|108.72|105.92|108.23|105.43|0
1652223000000|2022-05-10 22:50:00|108.39|105.59|108.28|105.48|108.42|105.62|108.17|105.37|0
1652223300000|2022-05-10 22:55:00|108.26|105.46|108.39|105.59|108.44|105.64|108.12|105.32|0
1652223600000|2022-05-10 23:00:00|108.36|105.56|108.47|105.67|108.6|105.8|108.31|105.51|0
1652223900000|2022-05-10 23:05:00|108.52|105.72|108.11|105.31|108.6|105.8|108.03|105.23|0
1652224200000|2022-05-10 23:10:00|108.14|105.34|108.16|105.36|108.27|105.47|107.89|105.09|0
1652224500000|2022-05-10 23:15:00|108.22|105.42|108.51|105.71|108.57|105.77|108.22|105.42|0
1652224800000|2022-05-10 23:20:00|108.54|105.74|108.54|105.74|108.59|105.79|108.54|105.74|0
1652225100000|2022-05-10 23:25:00|108.51|105.71|108.42|105.62|108.51|105.71|108.35|105.55|0
1652225400000|2022-05-10 23:30:00|108.37|105.57|109.24|106.44|109.46|106.66|108.26|105.46|0
1652225700000|2022-05-10 23:35:00|109.29|106.49|109.51|106.71|109.73|106.93|108.83|106.03|0
1652226000000|2022-05-10 23:40:00|109.45|106.65|109.23|106.43|109.84|107.04|109.18|106.38|0
1652226300000|2022-05-10 23:45:00|109.42|106.62|109.81|107.01|109.83|107.03|109.34|106.54|0
1652226600000|2022-05-10 23:50:00|109.78|106.98|109.88|107.08|109.89|107.09|109.64|106.84|0
1652226900000|2022-05-10 23:55:00|109.83|107.03|109.28|106.48|110.46|107.66|109.28|106.48|0
1652227200000|2022-05-11 00:00:00|109.33|106.53|109.47|106.67|110.16|107.36|109.33|106.53|0
1652227500000|2022-05-11 00:05:00|109.38|106.58|107.75|104.95|109.49|106.69|107.75|104.95|0
1652227800000|2022-05-11 00:10:00|107.8|105|107.58|104.78|107.91|105.11|107.53|104.73|0
1652228100000|2022-05-11 00:15:00|107.53|104.73|106.94|104.14|107.75|104.95|106.83|104.03|0
1652228400000|2022-05-11 00:20:00|106.88|104.08|106.61|103.81|107.18|104.38|106.5|103.7|0
1652228700000|2022-05-11 00:25:00|106.66|103.86|106.98|104.18|107.04|104.24|106.45|103.65|0
1652229000000|2022-05-11 00:30:00|107.04|104.24|106.82|104.02|107.25|104.45|106.71|103.91|0
1652229300000|2022-05-11 00:35:00|106.85|104.05|107.3|104.5|107.35|104.55|106.85|104.05|0
1652229600000|2022-05-11 00:40:00|107.35|104.55|107.78|104.98|107.84|105.04|107.3|104.5|0
1652229900000|2022-05-11 00:45:00|107.84|105.04|108.59|105.79|108.81|106.01|107.81|105.01|0
1652230200000|2022-05-11 00:50:00|108.65|105.85|108.53|105.73|108.97|106.17|108.48|105.68|0
1652230500000|2022-05-11 00:55:00|108.56|105.76|108.26|105.46|108.56|105.76|107.56|104.76|0
1652230800000|2022-05-11 01:00:00|108.29|105.49|108.39|105.59|109.08|106.28|108.21|105.41|0
1652231100000|2022-05-11 01:05:00|108.37|105.57|108.8|106|108.8|106|108.23|105.43|0
1652231400000|2022-05-11 01:10:00|108.72|105.92|108.99|106.19|109.18|106.38|108.72|105.92|0
1652231700000|2022-05-11 01:15:00|109.01|106.21|108.08|105.28|109.01|106.21|107.92|105.12|0
1652232000000|2022-05-11 01:20:00|107.98|105.18|107|104.2|108.08|105.28|106.84|104.04|0
1652232300000|2022-05-11 01:25:00|106.98|104.18|106.76|103.96|107.22|104.42|106.68|103.88|0
1652232600000|2022-05-11 01:30:00|106.62|103.82|107|104.2|107.21|104.41|106.41|103.61|0
1652232900000|2022-05-11 01:35:00|106.94|104.14|106.94|104.14|107.59|104.79|106.78|103.98|0
1652233200000|2022-05-11 01:40:00|106.83|104.03|106.45|103.65|106.83|104.03|106.4|103.6|0
1652233500000|2022-05-11 01:45:00|106.4|103.6|106.93|104.13|106.93|104.13|106.4|103.6|0
1652233800000|2022-05-11 01:50:00|106.91|104.11|106.07|103.27|107.28|104.48|105.91|103.11|0
1652234100000|2022-05-11 01:55:00|106.13|103.33|105.91|103.11|106.13|103.33|105.78|102.98|0
1652234400000|2022-05-11 02:00:00|105.96|103.16|105.85|103.05|106.28|103.48|105.8|103|0
1652234700000|2022-05-11 02:05:00|105.83|103.03|105.06|102.26|105.85|103.05|105.06|102.26|0
1652235000000|2022-05-11 02:10:00|105.16|102.36|105.21|102.41|105.27|102.47|105.05|102.25|0
1652235300000|2022-05-11 02:15:00|105.16|102.36|105.05|102.25|105.5|102.7|105.05|102.25|0
1652235600000|2022-05-11 02:20:00|105.1|102.3|104.57|101.77|105.1|102.3|104.31|101.51|0
1652235900000|2022-05-11 02:25:00|104.55|101.75|104.46|101.66|104.65|101.85|104.39|101.59|0
1652236200000|2022-05-11 02:30:00|104.52|101.72|104.35|101.55|104.52|101.72|104.3|101.5|0
1652236500000|2022-05-11 02:35:00|104.41|101.61|104.56|101.76|104.88|102.08|104.41|101.61|0
1652236800000|2022-05-11 02:40:00|104.54|101.74|104.93|102.13|105.01|102.21|104.4|101.6|0
1652237100000|2022-05-11 02:45:00|104.88|102.08|104.82|102.02|105.01|102.21|104.72|101.92|0
1652237400000|2022-05-11 02:50:00|104.87|102.07|104.84|102.04|104.98|102.18|104.71|101.91|0
1652237700000|2022-05-11 02:55:00|104.82|102.02|105.02|102.22|105.24|102.44|104.79|101.99|0
1652238000000|2022-05-11 03:00:00|105.05|102.25|104.94|102.14|105.29|102.49|104.92|102.12|0
1652238300000|2022-05-11 03:05:00|104.97|102.17|104.94|102.14|105.02|102.22|104.76|101.96|0
1652238600000|2022-05-11 03:10:00|104.91|102.11|105.12|102.32|105.28|102.48|104.91|102.11|0
1652238900000|2022-05-11 03:15:00|105.15|102.35|104.93|102.13|105.33|102.53|104.75|101.95|0
1652239200000|2022-05-11 03:20:00|104.91|102.11|104.64|101.84|104.96|102.16|104.56|101.76|0
1652239500000|2022-05-11 03:25:00|104.67|101.87|104.74|101.94|104.85|102.05|104.56|101.76|0
1652239800000|2022-05-11 03:30:00|104.66|101.86|104.93|102.13|104.95|102.15|104.66|101.86|0
1652240100000|2022-05-11 03:35:00|104.9|102.1|104.95|102.15|104.95|102.15|104.74|101.94|0
1652240400000|2022-05-11 03:40:00|104.92|102.12|105.16|102.36|105.48|102.68|104.89|102.09|0
1652240700000|2022-05-11 03:45:00|105.1|102.3|104.57|101.77|105.1|102.3|104.47|101.67|0
1652241000000|2022-05-11 03:50:00|104.52|101.72|105.15|102.35|105.26|102.46|104.49|101.69|0
1652241300000|2022-05-11 03:55:00|105.07|102.27|104.88|102.08|105.15|102.35|104.78|101.98|0
1652241600000|2022-05-11 04:00:00|104.94|102.14|104.67|101.87|105.04|102.24|104.64|101.84|0
1652241900000|2022-05-11 04:05:00|104.7|101.9|104.72|101.92|104.82|102.02|104.61|101.81|0
1652242200000|2022-05-11 04:10:00|104.67|101.87|104.85|102.05|104.87|102.07|104.64|101.84|0
1652242500000|2022-05-11 04:15:00|104.82|102.02|104.87|102.07|105.03|102.23|104.74|101.94|0
1652242800000|2022-05-11 04:20:00|104.92|102.12|105.13|102.33|105.24|102.44|104.87|102.07|0
1652243100000|2022-05-11 04:25:00|105.08|102.28|105.23|102.43|105.34|102.54|105.08|102.28|0
1652243400000|2022-05-11 04:30:00|105.13|102.33|105.05|102.25|105.23|102.43|104.97|102.17|0
1652243700000|2022-05-11 04:35:00|105.02|102.22|105.07|102.27|105.18|102.38|104.86|102.06|0
1652244000000|2022-05-11 04:40:00|105.02|102.22|105.09|102.29|105.12|102.32|104.91|102.11|0
1652244300000|2022-05-11 04:45:00|105.07|102.27|105.06|102.26|105.12|102.32|104.96|102.16|0
1652244600000|2022-05-11 04:50:00|105.04|102.24|104.77|101.97|105.06|102.26|104.69|101.89|0
1652244900000|2022-05-11 04:55:00|104.74|101.94|104.5|101.7|104.9|102.1|104.48|101.68|0
1652245200000|2022-05-11 05:00:00|104.48|101.68|104.58|101.78|104.63|101.83|104.37|101.57|0
1652245500000|2022-05-11 05:05:00|104.61|101.81|104.68|101.88|104.73|101.93|104.31|101.51|0
1652245800000|2022-05-11 05:10:00|104.63|101.83|104.63|101.83|105|102.2|104.55|101.75|0
1652246100000|2022-05-11 05:15:00|104.6|101.8|105.13|102.33|105.15|102.35|104.2|101.4|0
1652246400000|2022-05-11 05:20:00|105.07|102.27|105.09|102.29|105.25|102.45|104.83|102.03|0
1652246700000|2022-05-11 05:25:00|105.04|102.24|104.2|101.4|105.04|102.24|104.2|101.4|0
1652247000000|2022-05-11 05:30:00|104.25|101.45|104.38|101.58|104.54|101.74|104.19|101.39|0
1652247300000|2022-05-11 05:35:00|104.35|101.55|104.61|101.81|104.77|101.97|104.3|101.5|0
1652247600000|2022-05-11 05:40:00|104.58|101.78|104.87|102.07|104.98|102.18|104.48|101.68|0
1652247900000|2022-05-11 05:45:00|104.9|102.1|104.45|101.65|104.98|102.18|104.29|101.49|0
1652248200000|2022-05-11 05:50:00|104.42|101.62|104.97|102.17|105.02|102.22|104.29|101.49|0
1652248500000|2022-05-11 05:55:00|104.95|102.15|104.89|102.09|105.34|102.54|104.89|102.09|0
1652248800000|2022-05-11 06:00:00|104.91|102.11|105.55|102.75|105.97|103.17|104.91|102.11|0
1652249100000|2022-05-11 06:05:00|105.49|102.69|105.04|102.24|105.97|103.17|104.96|102.16|0
1652249400000|2022-05-11 06:10:00|105.07|102.27|104.96|102.16|105.28|102.48|104.93|102.13|0
1652249700000|2022-05-11 06:15:00|104.85|102.05|103.9|101.1|104.85|102.05|103.9|101.1|0
1652250000000|2022-05-11 06:20:00|103.88|101.08|103.74|100.94|104.21|101.41|103.69|100.89|0
1652250300000|2022-05-11 06:25:00|103.77|100.97|103.95|101.15|104.29|101.49|103.72|100.92|0
1652250600000|2022-05-11 06:30:00|103.9|101.1|104.13|101.33|104.13|101.33|103.69|100.89|0
1652250900000|2022-05-11 06:35:00|104.18|101.38|105.21|102.41|106.33|103.53|104.18|101.38|0
1652251200000|2022-05-11 06:40:00|105.23|102.43|104.65|101.85|105.23|102.43|104.54|101.74|0
1652251500000|2022-05-11 06:45:00|104.68|101.88|105.44|102.64|105.6|102.8|104.62|101.82|0
1652251800000|2022-05-11 06:50:00|105.49|102.69|105.46|102.66|105.81|103.01|105.3|102.5|0
1652252100000|2022-05-11 06:55:00|105.49|102.69|105.57|102.77|105.81|103.01|105.33|102.53|0
1652252400000|2022-05-11 07:00:00|105.54|102.74|105.67|102.87|106.1|103.3|105.11|102.31|0
1652252700000|2022-05-11 07:05:00|105.6|103.2|104.67|102.27|105.87|103.47|104.51|102.11|0
1652253000000|2022-05-11 07:10:00|104.88|102.48|105.81|103.41|105.86|103.46|104.59|102.19|0
1652253300000|2022-05-11 07:15:00|105.86|103.46|106.1|103.7|106.82|104.42|105.86|103.46|0
1652253600000|2022-05-11 07:20:00|105.96|103.56|106.01|103.61|106.23|103.83|104.93|102.53|0
1652253900000|2022-05-11 07:25:00|105.99|103.59|106.41|104.01|106.92|104.52|105.99|103.59|0
1652254200000|2022-05-11 07:30:00|106.31|103.91|106.84|104.44|107.19|104.79|106.06|103.66|0
1652254500000|2022-05-11 07:35:00|106.87|104.47|106.43|104.03|106.87|104.47|106.03|103.63|0
1652254800000|2022-05-11 07:40:00|106.38|103.98|106|103.6|106.59|104.19|105.52|103.12|0
1652255100000|2022-05-11 07:45:00|105.82|103.42|105.63|103.23|106.08|103.68|105.47|103.07|0
1652255400000|2022-05-11 07:50:00|105.57|103.17|105.65|103.25|105.89|103.49|105.2|102.8|0
1652255700000|2022-05-11 07:55:00|105.68|103.28|105.38|102.98|106.05|103.65|105.04|102.64|0
1652256000000|2022-05-11 08:00:00|105.3|102.9|104.93|102.53|105.51|103.11|104.45|102.05|0
1652256300000|2022-05-11 08:05:00|104.87|102.47|104.4|102|105.27|102.87|104.24|101.84|0
1652256600000|2022-05-11 08:10:00|104.32|101.92|103.45|101.05|104.34|101.94|103.4|101|0
1652256900000|2022-05-11 08:15:00|103.4|101|103.24|100.84|103.66|101.26|102.95|100.55|0
1652257200000|2022-05-11 08:20:00|103.32|100.92|102.3|99.9|103.34|100.94|102.25|99.85|0
1652257500000|2022-05-11 08:25:00|102.35|99.95|101.78|99.38|102.61|100.21|101.78|99.38|0
1652257800000|2022-05-11 08:30:00|101.68|99.28|101.31|98.91|101.88|99.48|101.26|98.86|0
1652258100000|2022-05-11 08:35:00|101.39|98.99|101|98.6|101.42|99.02|100.85|98.45|0
1652258400000|2022-05-11 08:40:00|101.05|98.65|100.08|97.68|101.05|98.65|99.88|97.48|0
1652258700000|2022-05-11 08:45:00|100.06|97.66|99.91|97.51|101.91|99.51|99.91|97.51|0
1652259000000|2022-05-11 08:50:00|99.86|97.46|99.15|96.75|100.06|97.66|99.15|96.75|0
1652259300000|2022-05-11 08:55:00|99|96.6|99.2|96.8|99.25|96.85|98.8|96.4|0
1652259600000|2022-05-11 09:00:00|99.17|96.77|98.44|96.04|99.17|96.77|98.34|95.94|0
1652259900000|2022-05-11 09:05:00|98.34|95.94|98.42|96.02|98.92|96.52|98.29|95.89|0
1652260200000|2022-05-11 09:10:00|98.44|96.04|98.59|96.19|98.64|96.24|98.29|95.89|0
1652260500000|2022-05-11 09:15:00|98.64|96.24|98.9|96.5|99.58|97.18|98.64|96.24|0
1652260800000|2022-05-11 09:20:00|98.85|96.45|99.53|97.13|99.53|97.13|98.75|96.35|0
1652261100000|2022-05-11 09:25:00|99.55|97.15|99.09|96.69|99.65|97.25|99.09|96.69|0
1652261400000|2022-05-11 09:30:00|99.04|96.64|99.34|96.94|99.34|96.94|98.99|96.59|0
1652261700000|2022-05-11 09:35:00|99.24|96.84|99.22|96.82|99.44|97.04|98.99|96.59|0
1652262000000|2022-05-11 09:40:00|99.19|96.79|99.09|96.69|99.34|96.94|98.79|96.39|0
1652262300000|2022-05-11 09:45:00|99.06|96.66|99.06|96.66|99.24|96.84|98.83|96.43|0
1652262600000|2022-05-11 09:50:00|99.13|96.73|98.98|96.58|99.23|96.83|98.83|96.43|0
1652262900000|2022-05-11 09:55:00|99.03|96.63|99.03|96.63|99.15|96.75|98.88|96.48|0
1652263200000|2022-05-11 10:00:00|99|96.6|99.58|97.18|99.58|97.18|98.7|96.3|0
1652263500000|2022-05-11 10:05:00|99.53|97.13|100.34|97.94|100.44|98.04|99.43|97.03|0
1652263800000|2022-05-11 10:10:00|100.23|97.83|100.31|97.91|100.69|98.29|99.9|97.5|0
1652264100000|2022-05-11 10:15:00|100.36|97.96|100.41|98.01|100.46|98.06|99.97|97.57|0
1652264400000|2022-05-11 10:20:00|100.43|98.03|100.1|97.7|100.51|98.11|99.92|97.52|0
1652264700000|2022-05-11 10:25:00|100.12|97.72|99.41|97.01|100.15|97.75|99.34|96.94|0
1652265000000|2022-05-11 10:30:00|99.49|97.09|98.65|96.25|99.49|97.09|98.45|96.05|0
1652265300000|2022-05-11 10:35:00|98.63|96.23|98.4|96|98.8|96.4|98.25|95.85|0
1652265600000|2022-05-11 10:40:00|98.38|95.98|98.25|95.85|98.55|96.15|98.25|95.85|0
1652265900000|2022-05-11 10:45:00|98.27|95.87|98.49|96.09|98.52|96.12|98.25|95.85|0
1652266200000|2022-05-11 10:50:00|98.44|96.04|99.36|96.96|99.57|97.17|98.39|95.99|0
1652266500000|2022-05-11 10:55:00|99.31|96.91|99.56|97.16|99.56|97.16|99.11|96.71|0
1652266800000|2022-05-11 11:00:00|99.64|97.24|99.43|97.03|99.76|97.36|99.26|96.86|0
1652267100000|2022-05-11 11:05:00|99.46|97.06|99.38|96.98|99.81|97.41|99.31|96.91|0
1652267400000|2022-05-11 11:10:00|99.36|96.96|99.3|96.9|99.48|97.08|99.1|96.7|0
1652267700000|2022-05-11 11:15:00|99.25|96.85|99.2|96.8|99.35|96.95|99.07|96.67|0
1652268000000|2022-05-11 11:20:00|99.15|96.75|98.94|96.54|99.2|96.8|98.9|96.5|0
1652268300000|2022-05-11 11:25:00|98.99|96.59|98.92|96.52|99.12|96.72|98.69|96.29|0
1652268600000|2022-05-11 11:30:00|98.84|96.44|99.14|96.74|99.34|96.94|98.77|96.37|0
1652268900000|2022-05-11 11:35:00|99.12|96.72|98.26|95.86|99.14|96.74|97.54|95.14|0
1652269200000|2022-05-11 11:40:00|98.29|95.89|98.28|95.88|98.38|95.98|97.74|95.34|0
1652269500000|2022-05-11 11:45:00|98.26|95.86|99.22|96.82|99.35|96.95|98.23|95.83|0
1652269800000|2022-05-11 11:50:00|99.27|96.87|99.34|96.94|99.37|96.97|98.72|96.32|0
1652270100000|2022-05-11 11:55:00|99.32|96.92|99.36|96.96|99.77|97.37|99.32|96.92|0
1652270400000|2022-05-11 12:00:00|99.31|96.91|99.44|97.04|99.67|97.27|99.11|96.71|0
1652270700000|2022-05-11 12:05:00|99.46|97.06|99.66|97.26|99.76|97.36|99.26|96.86|0
1652271000000|2022-05-11 12:10:00|99.71|97.31|100.16|97.76|100.16|97.76|99.56|97.16|0
1652271300000|2022-05-11 12:15:00|100.21|97.81|100.62|98.22|101.09|98.69|100.05|97.65|0
1652271600000|2022-05-11 12:20:00|100.8|98.4|100.27|97.87|101.08|98.68|100.27|97.87|0
1652271900000|2022-05-11 12:25:00|100.32|97.92|101.38|98.98|101.38|98.98|99.61|97.21|0
1652272200000|2022-05-11 12:30:00|103.21|100.81|110.41|107.29|113.32|110.2|103.21|100.81|0
1652272500000|2022-05-11 12:35:00|110.62|107.5|117.32|114.2|117.32|114.2|110.24|107.12|0
1652272800000|2022-05-11 12:40:00|117.26|114.14|114.73|111.61|117.49|114.37|109.37|106.25|0
1652273100000|2022-05-11 12:45:00|114.11|110.99|115.58|112.46|115.93|112.81|113.71|110.59|0
1652273400000|2022-05-11 12:50:00|115.56|112.44|118.81|115.69|119.04|115.92|115.47|112.35|0
1652273700000|2022-05-11 12:55:00|118.72|115.6|119.75|116.63|120.93|117.81|117.52|114.4|0
1652274000000|2022-05-11 13:00:00|119.84|116.72|118.32|115.2|120.1|116.98|118.17|115.05|0
1652274300000|2022-05-11 13:05:00|118.46|115.34|115.44|112.32|118.64|115.52|114.79|111.67|0
1652274600000|2022-05-11 13:10:00|115.27|112.15|113.63|110.51|117.01|113.89|113.57|110.45|0
1652274900000|2022-05-11 13:15:00|113.46|110.34|110.8|107.68|114.34|111.22|110.8|107.68|0
1652275200000|2022-05-11 13:20:00|110.69|107.57|110.41|107.29|111.74|108.62|110.08|106.96|0
1652275500000|2022-05-11 13:25:00|110.35|107.23|110.57|107.45|111.79|108.67|110.1|106.98|0
1652275800000|2022-05-11 13:30:00|110.02|106.9|112.69|109.57|113.33|110.21|107.08|103.96|0
1652276100000|2022-05-11 13:35:00|113.64|110.52|112.46|109.34|114.61|111.49|111.34|108.22|0
1652276400000|2022-05-11 13:40:00|113.25|110.13|105.42|102.3|113.75|110.63|105.21|102.09|0
1652276700000|2022-05-11 13:45:00|105.18|102.06|100.64|97.52|109.7|106.58|98.73|95.61|0
1652277000000|2022-05-11 13:50:00|100.69|97.57|100.74|97.62|102.03|98.91|99.27|96.15|0
1652277300000|2022-05-11 13:55:00|100.84|97.72|100.81|98.41|104.11|100.99|100.79|97.67|0
1652277600000|2022-05-11 14:00:00|101.04|98.64|100.58|98.18|103.33|100.93|100.22|97.82|0
1652277900000|2022-05-11 14:05:00|100.63|98.23|103.16|100.76|103.24|100.84|99.49|97.09|0
1652278200000|2022-05-11 14:10:00|103.11|100.71|101.22|98.82|103.96|101.56|100.18|97.78|0
1652278500000|2022-05-11 14:15:00|101.04|98.64|99.09|96.69|102.47|100.07|98.83|96.43|0
1652278800000|2022-05-11 14:20:00|98.53|96.13|96.5|94.1|100.22|97.82|95.73|93.33|0
1652279100000|2022-05-11 14:25:00|96.38|93.98|97.05|94.65|98.27|95.87|95.88|93.48|0
1652279400000|2022-05-11 14:30:00|97.35|94.95|98.42|96.02|99.49|97.09|96.25|93.85|0
1652279700000|2022-05-11 14:35:00|98.37|95.97|95.6|93.2|99.96|97.56|94.86|92.46|0
1652280000000|2022-05-11 14:40:00|95.55|93.15|94.26|91.86|96|93.6|94.06|91.66|0
1652280300000|2022-05-11 14:45:00|94.41|92.01|96.24|93.84|96.77|94.37|93.96|91.56|0
1652280600000|2022-05-11 14:50:00|96.82|94.42|98.98|96.58|99.91|97.51|96.34|93.94|0
1652280900000|2022-05-11 14:55:00|99.11|96.71|98.07|95.67|100.16|97.76|98.07|95.67|0
1652281200000|2022-05-11 15:00:00|98.2|95.8|99.01|96.61|100.47|98.07|97.99|95.59|0
1652281500000|2022-05-11 15:05:00|98.96|96.56|99.71|97.31|100.41|98.01|98.6|96.2|0
1652281800000|2022-05-11 15:10:00|99.89|97.49|97.96|95.56|100.25|97.85|97.78|95.38|0
1652282100000|2022-05-11 15:15:00|98.14|95.74|101.19|98.79|102.17|99.77|97.75|95.35|0
1652282400000|2022-05-11 15:20:00|101.32|98.92|99.36|96.96|101.45|99.05|98.27|95.87|0
1652282700000|2022-05-11 15:25:00|99.67|97.27|97.82|95.42|100.13|97.73|97.56|95.16|0
1652283000000|2022-05-11 15:30:00|97.79|95.39|97.66|95.26|98.63|96.23|96.78|94.38|0
1652283300000|2022-05-11 15:35:00|97.36|94.96|95.1|92.7|98.48|96.08|94.01|91.61|0
1652283600000|2022-05-11 15:40:00|95.19|92.79|95.04|92.64|96.97|94.57|93.71|91.31|0
1652283900000|2022-05-11 15:45:00|94.85|92.45|96.39|93.99|96.65|94.25|94.7|92.3|0
1652284200000|2022-05-11 15:50:00|96.12|93.72|97.81|95.41|98.22|95.82|96.12|93.72|0
1652284500000|2022-05-11 15:55:00|97.66|95.26|98.12|95.72|99.15|96.75|97.66|95.26|0
1652284800000|2022-05-11 16:00:00|98.42|96.02|99.17|96.77|99.77|97.37|98.17|95.77|0
1652285100000|2022-05-11 16:05:00|99.25|96.85|99.6|97.2|99.68|97.28|98.11|95.71|0
1652285400000|2022-05-11 16:10:00|99.5|97.1|99.86|97.46|100.96|98.56|99.19|96.79|0
1652285700000|2022-05-11 16:15:00|100.12|97.72|101.06|98.66|101.22|98.82|99.29|96.89|0
1652286000000|2022-05-11 16:20:00|101.22|98.82|97.92|95.52|101.4|99|97.54|95.14|0
1652286300000|2022-05-11 16:25:00|98|95.6|96.49|94.09|103.36|100.96|96.36|93.96|0
1652286600000|2022-05-11 16:30:00|102.36|99.96|103.6|101.2|104.47|102.07|102.12|99.72|0
1652286900000|2022-05-11 16:35:00|103.66|101.26|103.06|100.66|103.71|101.31|102.11|99.71|0
1652287200000|2022-05-11 16:40:00|103.33|100.93|104.24|101.84|104.73|102.33|101.73|99.33|0
1652287500000|2022-05-11 16:45:00|104.57|102.17|103.54|101.14|105.16|102.76|103.32|100.92|0
1652287800000|2022-05-11 16:50:00|103.49|101.09|106.14|103.74|106.25|103.85|103.49|101.09|0
1652288100000|2022-05-11 16:55:00|106.19|103.79|107.35|104.95|107.73|105.33|105.86|103.46|0
1652288400000|2022-05-11 17:00:00|107.51|105.11|108.71|106.31|108.9|106.5|106.98|104.58|0
1652288700000|2022-05-11 17:05:00|108.73|106.33|109.9|107.5|110.42|108.02|108.73|106.33|0
1652289000000|2022-05-11 17:10:00|109.84|107.44|109.3|106.9|109.95|107.55|108.33|105.93|0
1652289300000|2022-05-11 17:15:00|109.27|106.87|109.36|106.96|109.41|107.01|108.13|105.73|0
1652289600000|2022-05-11 17:20:00|109.44|107.04|108.26|105.86|110.97|108.57|107.76|105.36|0
1652289900000|2022-05-11 17:25:00|108.32|105.92|110.76|108.36|111.02|108.62|107.87|105.47|0
1652290200000|2022-05-11 17:30:00|110.9|108.5|109.77|107.37|111.47|109.07|109.26|106.86|0
1652290500000|2022-05-11 17:35:00|109.82|107.42|112.62|110.22|112.65|110.25|109.18|106.78|0
1652290800000|2022-05-11 17:40:00|112.68|110.28|113.91|111.51|114.14|111.74|112.68|110.28|0
1652291100000|2022-05-11 17:45:00|114.08|111.68|114.71|112.31|116.35|113.95|114.03|111.63|0
1652291400000|2022-05-11 17:50:00|114.86|112.46|115.32|112.92|116.02|113.62|113.93|111.53|0
1652291700000|2022-05-11 17:55:00|114.71|112.31|117.92|115.52|118.34|115.94|114.56|112.16|0
1652292000000|2022-05-11 18:00:00|117.86|115.46|113.88|111.48|117.86|115.46|113.88|111.48|0
1652292300000|2022-05-11 18:05:00|113.77|111.37|115.22|112.82|115.85|113.45|113.6|111.2|0
1652292600000|2022-05-11 18:10:00|115.43|113.03|113.57|111.17|115.9|113.5|113.57|111.17|0
1652292900000|2022-05-11 18:15:00|113.54|111.14|113.01|110.61|114.97|112.57|112.33|109.93|0
1652293200000|2022-05-11 18:20:00|113.18|110.78|111.59|109.19|115.23|112.83|111.08|108.68|0
1652293500000|2022-05-11 18:25:00|111.3|108.9|111.23|108.83|112.72|110.32|109.4|107|0
1652293800000|2022-05-11 18:30:00|110.95|108.55|108.81|106.41|112.31|109.91|108.81|106.41|0
1652294100000|2022-05-11 18:35:00|108.98|106.58|108.76|106.36|110.04|107.64|108.09|105.69|0
1652294400000|2022-05-11 18:40:00|108.87|106.47|106.9|104.5|110.71|108.31|106.88|104.48|0
1652294700000|2022-05-11 18:45:00|106.82|104.42|109.05|106.65|110.04|107.64|106.38|103.98|0
1652295000000|2022-05-11 18:50:00|109.11|106.71|111.25|108.85|111.85|109.45|108.69|106.29|0
1652295300000|2022-05-11 18:55:00|111.19|108.79|111.87|109.47|112.27|109.87|110.34|107.94|0
1652295600000|2022-05-11 19:00:00|112.04|109.64|113.36|110.96|113.36|110.96|111.37|108.97|0
1652295900000|2022-05-11 19:05:00|113.19|110.79|112.04|109.64|114.23|111.83|111.87|109.47|0
1652296200000|2022-05-11 19:10:00|112.09|109.69|113.01|110.61|113.36|110.96|110.9|108.5|0
1652296500000|2022-05-11 19:15:00|112.93|110.53|111.84|109.44|114.87|112.47|111.04|108.64|0
1652296800000|2022-05-11 19:20:00|111.95|109.55|113.07|110.67|113.28|110.88|111.26|108.86|0
1652297100000|2022-05-11 19:25:00|112.93|110.53|111.21|108.81|113.22|110.82|109.33|106.93|0
1652297400000|2022-05-11 19:30:00|111.1|108.7|110.9|108.5|111.85|109.45|109.25|106.85|0
1652297700000|2022-05-11 19:35:00|110.96|108.56|113.4|111|113.63|111.23|110.85|108.45|0
1652298000000|2022-05-11 19:40:00|113.54|111.14|113.39|110.99|113.86|111.46|112.43|110.03|0
1652298300000|2022-05-11 19:45:00|113.33|110.93|115.52|113.12|115.55|113.15|113.33|110.93|0
1652298600000|2022-05-11 19:50:00|115.49|113.09|116.97|114.57|118.11|115.71|115.05|112.65|0
1652298900000|2022-05-11 19:55:00|116.85|114.45|116.43|114.03|117.81|115.41|116.13|113.73|0
1652299200000|2022-05-11 20:00:00|116.25|113.85|115.06|112.66|116.85|114.45|115.06|112.66|0
1652299500000|2022-05-11 20:05:00|115.12|112.72|115.06|112.66|115.18|112.78|114.35|111.95|0
1652299800000|2022-05-11 20:10:00|114.82|112.42|114.06|111.66|114.82|112.42|113.65|111.25|0
1652300100000|2022-05-11 20:15:00|114.37|111.57|114.25|111.45|114.49|111.69|113.44|110.64|0
1652300400000|2022-05-11 20:20:00|114.28|111.48|114.6|111.8|114.66|111.86|113.96|111.16|0
1652300700000|2022-05-11 20:25:00|114.37|111.57|114.19|111.39|115.01|112.21|114.19|111.39|0
1652301000000|2022-05-11 20:30:00|114.13|111.33|114.3|111.5|114.48|111.68|114.07|111.27|0
1652301300000|2022-05-11 20:35:00|114.36|111.56|114.01|111.21|114.42|111.62|113.95|111.15|0
1652301600000|2022-05-11 20:40:00|114.07|111.27|113.71|110.91|114.07|111.27|113.13|110.33|0
1652301900000|2022-05-11 20:45:00|113.69|110.89|113.36|110.56|113.83|111.03|112.9|110.1|0
1652302200000|2022-05-11 20:50:00|113.3|110.5|113.36|110.56|113.48|110.68|113.1|110.3|0
1652302500000|2022-05-11 20:55:00|113.39|110.59|113.84|111.04|114.17|111.37|113.3|110.5|0
1652302800000|2022-05-11 21:00:00|113.8|111|113.79|110.99|113.88|111.08|113.76|110.96|0
1652303100000|2022-05-11 21:05:00|113.72|110.92|114.31|111.51|114.31|111.51|113.7|110.9|0
1652303400000|2022-05-11 21:10:00|114.35|111.55|114.5|111.7|114.52|111.72|114.31|111.51|0
1652303700000|2022-05-11 21:15:00|114.51|111.71|114.63|111.83|114.7|111.9|114.51|111.71|0
1652304000000|2022-05-11 21:20:00|114.59|111.79|114.85|112.05|114.98|112.18|114.59|111.79|0
1652304300000|2022-05-11 21:25:00|114.95|112.15|114.9|112.1|114.96|112.16|114.77|111.97|0
1652304600000|2022-05-11 21:30:00|114.91|112.11|114.78|111.98|114.99|112.19|114.65|111.85|0
1652304900000|2022-05-11 21:35:00|114.77|111.97|114.85|112.05|114.95|112.15|114.76|111.96|0
1652305200000|2022-05-11 21:40:00|114.84|112.04|114.88|112.08|114.94|112.14|114.76|111.96|0
1652305500000|2022-05-11 21:45:00|114.85|112.05|114.63|111.83|114.87|112.07|114.63|111.83|0
1652305800000|2022-05-11 21:50:00|114.62|111.82|114.56|111.76|114.62|111.82|114.55|111.75|0
1652306100000|2022-05-11 21:55:00|114.58|111.78|114.37|111.57|114.68|111.88|114.25|111.45|0
1652306400000|2022-05-11 22:00:00|114.52|111.72|114.57|111.77|115.1|112.3|114.13|111.33|0
1652306700000|2022-05-11 22:05:00|114.6|111.8|115.07|112.27|115.57|112.77|114.6|111.8|0
1652307000000|2022-05-11 22:10:00|115.1|112.3|116.66|113.86|116.66|113.86|115.01|112.21|0
1652307300000|2022-05-11 22:15:00|116.54|113.74|116.96|114.16|117.17|114.37|116.18|113.38|0
1652307600000|2022-05-11 22:20:00|117.02|114.22|117.07|114.27|117.07|114.27|116.45|113.65|0
1652307900000|2022-05-11 22:25:00|117.1|114.3|116.71|113.91|117.25|114.45|116.27|113.47|0
1652308200000|2022-05-11 22:30:00|116.62|113.82|115.94|113.14|116.62|113.82|115.88|113.08|0
1652308500000|2022-05-11 22:35:00|115.88|113.08|115.52|112.72|115.88|113.08|115.26|112.46|0
1652308800000|2022-05-11 22:40:00|115.4|112.6|115.31|112.51|115.64|112.84|115.22|112.42|0
1652309100000|2022-05-11 22:45:00|115.34|112.54|115.13|112.33|115.55|112.75|114.98|112.18|0
1652309400000|2022-05-11 22:50:00|115.1|112.3|114.69|111.89|115.81|113.01|114.57|111.77|0
1652309700000|2022-05-11 22:55:00|114.72|111.92|114.39|111.59|114.95|112.15|114.39|111.59|0
1652310000000|2022-05-11 23:00:00|114.21|111.41|114.21|111.41|114.45|111.65|113.98|111.18|0
1652310300000|2022-05-11 23:05:00|114.15|111.35|114.21|111.41|114.56|111.76|114.15|111.35|0
1652310600000|2022-05-11 23:10:00|114.24|111.44|114.67|111.87|114.67|111.87|114.09|111.29|0
1652310900000|2022-05-11 23:15:00|114.73|111.93|114.52|111.72|114.76|111.96|114.38|111.58|0
1652311200000|2022-05-11 23:20:00|114.55|111.75|115.14|112.34|115.26|112.46|114.55|111.75|0
1652311500000|2022-05-11 23:25:00|115.17|112.37|115.31|112.51|115.37|112.57|114.96|112.16|0
1652311800000|2022-05-11 23:30:00|115.34|112.54|114.69|111.89|115.61|112.81|114.6|111.8|0
1652312100000|2022-05-11 23:35:00|114.66|111.86|114.13|111.33|114.81|112.01|114.04|111.24|0
1652312400000|2022-05-11 23:40:00|114.19|111.39|113.78|110.98|114.24|111.44|113.72|110.92|0
1652312700000|2022-05-11 23:45:00|113.75|110.95|113.71|110.91|113.89|111.09|112.99|110.19|0
1652313000000|2022-05-11 23:50:00|113.69|110.89|114.5|111.7|114.53|111.73|113.63|110.83|0
1652313300000|2022-05-11 23:55:00|114.59|111.79|113.71|110.91|114.59|111.79|113.71|110.91|0
1652313600000|2022-05-12 00:00:00|113.77|110.97|115.35|112.55|115.97|113.17|113.77|110.97|0
1652313900000|2022-05-12 00:05:00|115.47|112.67|114.17|111.37|115.7|112.9|113.76|110.96|0
1652314200000|2022-05-12 00:10:00|114.23|111.43|115.34|112.54|115.55|112.75|114.23|111.43|0
1652314500000|2022-05-12 00:15:00|115.4|112.6|118.14|115.34|118.32|115.52|115.4|112.6|0
1652314800000|2022-05-12 00:20:00|118.23|115.43|118.14|115.34|118.9|116.1|117.72|114.92|0
1652315100000|2022-05-12 00:25:00|118.32|115.52|117.47|114.67|118.74|115.94|117.41|114.61|0
1652315400000|2022-05-12 00:30:00|117.53|114.73|117.89|115.09|118.44|115.64|117.53|114.73|0
1652315700000|2022-05-12 00:35:00|117.83|115.03|115.86|113.06|117.95|115.15|115.74|112.94|0
1652316000000|2022-05-12 00:40:00|115.44|112.64|113.04|110.24|115.5|112.7|112.69|109.89|0
1652316300000|2022-05-12 00:45:00|113.1|110.3|112.81|110.01|113.88|111.08|112.69|109.89|0
1652316600000|2022-05-12 00:50:00|112.78|109.98|111.51|108.71|112.78|109.98|110.89|108.09|0
1652316900000|2022-05-12 00:55:00|111.54|108.74|111.71|108.91|112.15|109.35|111.51|108.71|0
1652317200000|2022-05-12 01:00:00|111.68|108.88|112.32|109.52|112.49|109.69|111.68|108.88|0
1652317500000|2022-05-12 01:05:00|112.26|109.46|113.3|110.5|113.89|111.09|112.14|109.34|0
1652317800000|2022-05-12 01:10:00|113.27|110.47|112.98|110.18|113.27|110.47|112.2|109.4|0
1652318100000|2022-05-12 01:15:00|112.95|110.15|112.39|109.59|112.95|110.15|111.24|108.44|0
1652318400000|2022-05-12 01:20:00|112.36|109.56|113|110.2|113.29|110.49|112.19|109.39|0
1652318700000|2022-05-12 01:25:00|112.97|110.17|112.56|109.76|112.97|110.17|111.9|109.1|0
1652319000000|2022-05-12 01:30:00|112.53|109.73|111.89|109.09|112.62|109.82|111.43|108.63|0
1652319300000|2022-05-12 01:35:00|112.01|109.21|112.29|109.49|112.56|109.76|111.81|109.01|0
1652319600000|2022-05-12 01:40:00|112.41|109.61|111.43|108.63|112.7|109.9|111.2|108.4|0
1652319900000|2022-05-12 01:45:00|111.37|108.57|110.73|107.93|111.4|108.6|110.62|107.82|0
1652320200000|2022-05-12 01:50:00|110.79|107.99|111.08|108.28|111.08|108.28|110.48|107.68|0
1652320500000|2022-05-12 01:55:00|111.13|108.33|111.24|108.44|111.5|108.7|110.39|107.59|0
1652320800000|2022-05-12 02:00:00|111.36|108.56|111.53|108.73|111.88|109.08|111.36|108.56|0
1652321100000|2022-05-12 02:05:00|111.5|108.7|111.9|109.1|111.99|109.19|111.33|108.53|0
1652321400000|2022-05-12 02:10:00|111.87|109.07|111.58|108.78|111.93|109.13|111.24|108.44|0
1652321700000|2022-05-12 02:15:00|111.61|108.81|110.95|108.15|111.7|108.9|110.95|108.15|0
1652322000000|2022-05-12 02:20:00|111|108.2|111.11|108.31|111.32|108.52|110.83|108.03|0
1652322300000|2022-05-12 02:25:00|111.09|108.29|111.69|108.89|111.92|109.12|111.09|108.29|0
1652322600000|2022-05-12 02:30:00|111.72|108.92|112.55|109.75|112.96|110.16|111.4|108.6|0
1652322900000|2022-05-12 02:35:00|112.58|109.78|113.01|110.21|113.07|110.27|112.58|109.78|0
1652323200000|2022-05-12 02:40:00|113.04|110.24|113.18|110.38|113.27|110.47|112.78|109.98|0
1652323500000|2022-05-12 02:45:00|113.07|110.27|113.39|110.59|113.47|110.67|112.54|109.74|0
1652323800000|2022-05-12 02:50:00|113.41|110.61|113.59|110.79|114.12|111.32|113.3|110.5|0
1652324100000|2022-05-12 02:55:00|113.64|110.84|112.65|109.85|113.76|110.96|112.59|109.79|0
1652324400000|2022-05-12 03:00:00|112.59|109.79|112.82|110.02|112.94|110.14|112.24|109.44|0
1652324700000|2022-05-12 03:05:00|112.88|110.08|112.91|110.11|113.35|110.55|112.59|109.79|0
1652325000000|2022-05-12 03:10:00|112.88|110.08|113.37|110.57|113.52|110.72|112.88|110.08|0
1652325300000|2022-05-12 03:15:00|113.43|110.63|113.1|110.3|113.43|110.63|112.58|109.78|0
1652325600000|2022-05-12 03:20:00|113.13|110.33|113.04|110.24|113.28|110.48|112.72|109.92|0
1652325900000|2022-05-12 03:25:00|112.96|110.16|112.86|110.06|113.01|110.21|112.69|109.89|0
1652326200000|2022-05-12 03:30:00|112.89|110.09|112.34|109.54|112.89|110.09|112.2|109.4|0
1652326500000|2022-05-12 03:35:00|112.31|109.51|112.39|109.59|112.6|109.8|112.11|109.31|0
1652326800000|2022-05-12 03:40:00|112.42|109.62|113.44|110.64|113.97|111.17|112.36|109.56|0
1652327100000|2022-05-12 03:45:00|113.35|110.55|112.91|110.11|113.44|110.64|112.91|110.11|0
1652327400000|2022-05-12 03:50:00|112.88|110.08|113.55|110.75|113.78|110.98|112.82|110.02|0
1652327700000|2022-05-12 03:55:00|113.49|110.69|113.14|110.34|113.72|110.92|113.14|110.34|0
1652328000000|2022-05-12 04:00:00|113.02|110.22|113.11|110.31|113.25|110.45|112.82|110.02|0
1652328300000|2022-05-12 04:05:00|113.19|110.39|113.83|111.03|114.07|111.27|113.19|110.39|0
1652328600000|2022-05-12 04:10:00|113.86|111.06|113.89|111.09|114.27|111.47|113.69|110.89|0
1652328900000|2022-05-12 04:15:00|113.8|111|114.21|111.41|114.33|111.53|113.71|110.91|0
1652329200000|2022-05-12 04:20:00|114.24|111.44|115.12|112.32|115.18|112.38|114.18|111.38|0
1652329500000|2022-05-12 04:25:00|115.06|112.26|115.03|112.23|115.35|112.55|114.94|112.14|0
1652329800000|2022-05-12 04:30:00|115|112.2|114.93|112.13|115.23|112.43|114.61|111.81|0
1652330100000|2022-05-12 04:35:00|114.91|112.11|115.49|112.69|115.58|112.78|114.87|112.07|0
1652330400000|2022-05-12 04:40:00|115.46|112.66|115.88|113.08|116|113.2|115.34|112.54|0
1652330700000|2022-05-12 04:45:00|115.85|113.05|115.4|112.6|116.05|113.25|115.1|112.3|0
1652331000000|2022-05-12 04:50:00|115.43|112.63|115.19|112.39|115.55|112.75|114.57|111.77|0
1652331300000|2022-05-12 04:55:00|115.22|112.42|115.75|112.95|115.75|112.95|115.07|112.27|0
1652331600000|2022-05-12 05:00:00|115.69|112.89|115.15|112.35|115.69|112.89|114.56|111.76|0
1652331900000|2022-05-12 05:05:00|115.03|112.23|115.62|112.82|116.04|113.24|115.03|112.23|0
1652332200000|2022-05-12 05:10:00|115.74|112.94|116.93|114.13|117.05|114.25|115.74|112.94|0
1652332500000|2022-05-12 05:15:00|117.05|114.25|117.2|114.4|117.62|114.82|116.87|114.07|0
1652332800000|2022-05-12 05:20:00|117.17|114.37|119.22|116.42|119.28|116.48|117.08|114.28|0
1652333100000|2022-05-12 05:25:00|119.16|116.36|117.92|115.12|119.16|116.36|117.89|115.09|0
1652333400000|2022-05-12 05:30:00|117.82|115.02|117.46|114.66|117.89|115.09|117.22|114.42|0
1652333700000|2022-05-12 05:35:00|117.43|114.63|118.09|115.29|118.36|115.56|116.89|114.09|0
1652334000000|2022-05-12 05:40:00|118.06|115.26|118.78|115.98|118.91|116.11|117.79|114.99|0
1652334300000|2022-05-12 05:45:00|118.91|116.11|119.48|116.68|119.63|116.83|118.39|115.59|0
1652334600000|2022-05-12 05:50:00|119.45|116.65|119.75|116.95|120|117.2|119.39|116.59|0
1652334900000|2022-05-12 05:55:00|119.69|116.89|120.03|117.23|120.15|117.35|119.2|116.4|0
1652335200000|2022-05-12 06:00:00|120|117.2|118.95|116.15|120.36|117.56|118.71|115.91|0
1652335500000|2022-05-12 06:05:00|118.92|116.12|118.25|115.45|119.68|116.88|117.86|115.06|0
1652335800000|2022-05-12 06:10:00|118.28|115.48|117.83|115.03|118.28|115.48|117.35|114.55|0
1652336100000|2022-05-12 06:15:00|117.86|115.06|119.15|116.35|119.61|116.81|117.65|114.85|0
1652336400000|2022-05-12 06:20:00|119.18|116.38|117.82|115.02|119.43|116.63|117.31|114.51|0
1652336700000|2022-05-12 06:25:00|117.79|114.99|118.93|116.13|118.97|116.17|117.67|114.87|0
1652337000000|2022-05-12 06:30:00|118.99|116.19|118.51|115.71|118.99|116.19|118.15|115.35|0
1652337300000|2022-05-12 06:35:00|118.48|115.68|118.26|115.46|118.48|115.68|117.51|114.71|0
1652337600000|2022-05-12 06:40:00|118.2|115.4|118.2|115.4|118.56|115.76|117.36|114.56|0
1652337900000|2022-05-12 06:45:00|118.17|115.37|120.2|117.4|121.06|118.26|118.17|115.37|0
1652338200000|2022-05-12 06:50:00|120.23|117.43|119.83|117.03|120.35|117.55|119.62|116.82|0
1652338500000|2022-05-12 06:55:00|119.74|116.94|120.32|117.52|120.44|117.64|118.95|116.15|0
1652338800000|2022-05-12 07:00:00|120.07|117.27|120.9|118.1|122.1|119.3|120.07|117.27|0
1652339100000|2022-05-12 07:05:00|121.01|118.61|122.2|119.8|122.82|120.42|120.69|118.29|0
1652339400000|2022-05-12 07:10:00|122.32|119.92|122.38|119.98|123.56|121.16|121.88|119.48|0
1652339700000|2022-05-12 07:15:00|122.44|120.04|122.5|120.1|122.81|120.41|120.17|117.77|0
1652340000000|2022-05-12 07:20:00|122.35|119.95|123.21|120.81|124.53|122.13|122.35|119.95|0
1652340300000|2022-05-12 07:25:00|123.18|120.78|121.48|119.08|123.49|121.09|120.83|118.43|0
1652340600000|2022-05-12 07:30:00|121.14|118.74|122|119.6|123.39|120.99|120.92|118.52|0
1652340900000|2022-05-12 07:35:00|121.93|119.53|123.05|120.65|123.05|120.65|121.38|118.98|0
1652341200000|2022-05-12 07:40:00|123.11|120.71|120.67|118.27|123.54|121.14|120.67|118.27|0
1652341500000|2022-05-12 07:45:00|120.7|118.3|116.45|114.05|120.94|118.54|116.3|113.9|0
1652341800000|2022-05-12 07:50:00|116.36|113.96|120.28|117.88|120.28|117.88|115.94|113.54|0
1652342100000|2022-05-12 07:55:00|120.19|117.79|119.46|117.06|120.73|118.33|118.65|116.25|0
1652342400000|2022-05-12 08:00:00|118.91|116.51|122.42|120.02|123.06|120.66|118.83|116.43|0
1652342700000|2022-05-12 08:05:00|122.32|119.92|122.01|119.61|123.31|120.91|121.22|118.82|0
1652343000000|2022-05-12 08:10:00|121.83|119.43|121.92|119.52|122.5|120.1|121.15|118.75|0
1652343300000|2022-05-12 08:15:00|121.58|119.18|122.5|120.1|122.78|120.38|120.9|118.5|0
1652343600000|2022-05-12 08:20:00|122.65|120.25|122.71|120.31|123.58|121.18|122.13|119.73|0
1652343900000|2022-05-12 08:25:00|122.93|120.53|122.46|120.06|123.42|121.02|122|119.6|0
1652344200000|2022-05-12 08:30:00|122.49|120.09|122.89|120.49|123.45|121.05|121.05|118.65|0
1652344500000|2022-05-12 08:35:00|123.04|120.64|123.63|121.23|124.41|122.01|122.95|120.55|0
1652344800000|2022-05-12 08:40:00|123.88|121.48|124.5|122.1|125.04|122.64|123.66|121.26|0
1652345100000|2022-05-12 08:45:00|124.41|122.01|125.6|123.2|126.29|123.89|124.34|121.94|0
1652345400000|2022-05-12 08:50:00|125.53|123.13|124.54|122.14|125.53|123.13|123.06|120.66|0
1652345700000|2022-05-12 08:55:00|124.6|122.2|124.6|122.2|125.29|122.89|124.04|121.64|0
1652346000000|2022-05-12 09:00:00|124.72|122.32|126.04|123.64|126.1|123.7|124.1|121.7|0
1652346300000|2022-05-12 09:05:00|125.98|123.58|124.9|122.5|125.98|123.58|124.69|122.29|0
1652346600000|2022-05-12 09:10:00|125.03|122.63|125.09|122.69|125.91|123.51|124.53|122.13|0
1652346900000|2022-05-12 09:15:00|125.21|122.81|123.96|121.56|125.9|123.5|123.9|121.5|0
1652347200000|2022-05-12 09:20:00|124.02|121.62|125.27|122.87|125.43|123.03|123.87|121.47|0
1652347500000|2022-05-12 09:25:00|125.24|122.84|125.52|123.12|126.18|123.78|124.7|122.3|0
1652347800000|2022-05-12 09:30:00|125.46|123.06|126.91|124.51|127.83|125.43|125.39|122.99|0
1652348100000|2022-05-12 09:35:00|126.72|124.32|125.07|122.67|126.72|124.32|124.95|122.55|0
1652348400000|2022-05-12 09:40:00|125.04|122.64|125.07|122.67|125.83|123.43|124.75|122.35|0
1652348700000|2022-05-12 09:45:00|125.04|122.64|123.81|121.41|125.26|122.86|123.66|121.26|0
1652349000000|2022-05-12 09:50:00|123.88|121.48|124.56|122.16|124.94|122.54|123.88|121.48|0
1652349300000|2022-05-12 09:55:00|124.75|122.35|125.44|123.04|125.47|123.07|124.5|122.1|0
1652349600000|2022-05-12 10:00:00|125.41|123.01|125.15|122.75|125.88|123.48|124.74|122.34|0
1652349900000|2022-05-12 10:05:00|124.99|122.59|124.52|122.12|125.62|123.22|124.02|121.62|0
1652350200000|2022-05-12 10:10:00|124.46|122.06|125.61|123.21|125.61|123.21|124.17|121.77|0
1652350500000|2022-05-12 10:15:00|125.65|123.25|125.49|123.09|125.83|123.43|125.24|122.84|0
1652350800000|2022-05-12 10:20:00|125.52|123.12|125.36|122.96|125.93|123.53|125.11|122.71|0
1652351100000|2022-05-12 10:25:00|125.29|122.89|122.61|120.21|125.42|123.02|122.61|120.21|0
1652351400000|2022-05-12 10:30:00|122.73|120.33|123.44|121.04|123.79|121.39|122.58|120.18|0
1652351700000|2022-05-12 10:35:00|123.41|121.01|124.38|121.98|124.72|122.32|122.79|120.39|0
1652352000000|2022-05-12 10:40:00|124.34|121.94|124.84|122.44|125.03|122.63|124.13|121.73|0
1652352300000|2022-05-12 10:45:00|124.9|122.5|125.25|122.85|125.53|123.13|124.84|122.44|0
1652352600000|2022-05-12 10:50:00|125.21|122.81|123.71|121.31|125.31|122.91|123.31|120.91|0
1652352900000|2022-05-12 10:55:00|123.56|121.16|122.62|120.22|123.59|121.19|121.91|119.51|0
1652353200000|2022-05-12 11:00:00|122.41|120.01|122.1|119.7|123.67|121.27|121.49|119.09|0
1652353500000|2022-05-12 11:05:00|122.04|119.64|122.65|120.25|122.9|120.5|121.95|119.55|0
1652353800000|2022-05-12 11:10:00|122.78|120.38|120.92|118.52|122.84|120.44|120.92|118.52|0
1652354100000|2022-05-12 11:15:00|120.86|118.46|121.04|118.64|121.05|118.65|120.56|118.16|0
1652354400000|2022-05-12 11:20:00|120.98|118.58|119.43|117.03|121.04|118.64|118.67|116.27|0
1652354700000|2022-05-12 11:25:00|119.64|117.24|120.61|118.21|120.73|118.33|119.03|116.63|0
1652355000000|2022-05-12 11:30:00|120.64|118.24|122.27|119.87|122.33|119.93|120.61|118.21|0
1652355300000|2022-05-12 11:35:00|122.2|119.8|122.88|120.48|123.17|120.77|121.53|119.13|0
1652355600000|2022-05-12 11:40:00|122.85|120.45|123.32|120.92|124|121.6|122.26|119.86|0
1652355900000|2022-05-12 11:45:00|123.41|121.01|125.57|123.17|125.57|123.17|123.38|120.98|0
1652356200000|2022-05-12 11:50:00|125.51|123.11|126.16|123.76|126.61|124.21|124.31|121.91|0
1652356500000|2022-05-12 11:55:00|126.03|123.63|127.27|124.87|128.24|125.84|124.95|122.55|0
1652356800000|2022-05-12 12:00:00|127.21|124.81|127.88|125.48|128.97|126.57|126.86|124.46|0
1652357100000|2022-05-12 12:05:00|127.84|125.44|126.88|124.48|128.04|125.64|126.16|123.76|0
1652357400000|2022-05-12 12:10:00|126.95|124.55|125.99|123.59|126.95|124.55|125.84|123.44|0
1652357700000|2022-05-12 12:15:00|126.06|123.66|125.93|123.53|126.62|124.22|125.33|122.93|0
1652358000000|2022-05-12 12:20:00|125.86|123.46|127.07|124.67|127.45|125.05|125.74|123.34|0
1652358300000|2022-05-12 12:25:00|127.13|124.73|127|124.6|127.51|125.11|126.18|123.78|0
1652358600000|2022-05-12 12:30:00|127.64|125.24|126.61|124.21|127.67|125.27|124.72|122.32|0
1652358900000|2022-05-12 12:35:00|126.87|124.47|125.57|123.17|127.19|124.79|125.47|123.07|0
1652359200000|2022-05-12 12:40:00|125.35|122.95|125.91|123.51|126.16|123.76|123.59|121.19|0
1652359500000|2022-05-12 12:45:00|126.13|123.73|126.34|123.94|126.34|123.94|124.96|122.56|0
1652359800000|2022-05-12 12:50:00|127.3|124.9|126.82|124.42|127.51|125.11|126.25|123.85|0
1652360100000|2022-05-12 12:55:00|126.63|124.23|127.45|125.05|128.08|125.68|126.16|123.76|0
1652360400000|2022-05-12 13:00:00|127.32|124.92|127.83|125.43|128.59|126.19|126.62|124.22|0
1652360700000|2022-05-12 13:05:00|127.95|125.55|126.56|124.16|128.14|125.74|126.24|123.84|0
1652361000000|2022-05-12 13:10:00|126.49|124.09|125.69|123.29|127.38|124.98|125.66|123.26|0
1652361300000|2022-05-12 13:15:00|125.72|123.32|125.47|123.07|126.42|124.02|124.84|122.44|0
1652361600000|2022-05-12 13:20:00|125.53|123.13|124.28|121.88|125.53|123.13|123.78|121.38|0
1652361900000|2022-05-12 13:25:00|124.65|122.25|127.29|124.89|127.29|124.89|124.59|122.19|0
1652362200000|2022-05-12 13:30:00|127.23|124.83|130.28|127.88|130.61|128.21|123.96|121.56|0
1652362500000|2022-05-12 13:35:00|130.7|128.3|132.27|129.87|132.6|130.2|128.44|126.04|0
1652362800000|2022-05-12 13:40:00|132.07|129.67|127.21|124.81|133.09|130.69|126.99|124.59|0
1652363100000|2022-05-12 13:45:00|127.76|125.36|125.15|122.75|129.17|126.77|121.51|119.11|0
1652363400000|2022-05-12 13:50:00|125.37|122.97|124.36|121.96|127.66|125.26|123.33|120.93|0
1652363700000|2022-05-12 13:55:00|124.49|122.09|128.29|125.89|129.59|127.19|124.49|122.09|0
1652364000000|2022-05-12 14:00:00|128.55|126.15|128.67|126.27|131.21|128.81|127.68|125.28|0
1652364300000|2022-05-12 14:05:00|128.61|126.21|121.42|119.02|128.61|126.21|120.62|118.22|0
1652364600000|2022-05-12 14:10:00|121.67|119.27|119.24|116.84|122.1|119.7|117.11|114.71|0
1652364900000|2022-05-12 14:15:00|119.36|116.96|119.57|117.17|121.75|119.35|118.09|115.69|0
1652365200000|2022-05-12 14:20:00|119.54|117.14|115.79|113.39|120.52|118.12|114.7|112.3|0
1652365500000|2022-05-12 14:25:00|115.82|113.42|119.63|117.23|120.3|117.9|115.27|112.87|0
1652365800000|2022-05-12 14:30:00|119.09|116.69|120.85|118.45|122.26|119.86|118|115.6|0
1652366100000|2022-05-12 14:35:00|120.24|117.84|118.42|116.02|121.89|119.49|118.09|115.69|0
1652366400000|2022-05-12 14:40:00|118.18|115.78|120.8|118.4|122.54|120.14|118.18|115.78|0
1652366700000|2022-05-12 14:45:00|120.56|118.16|118.82|116.42|121.54|119.14|117.77|115.37|0
1652367000000|2022-05-12 14:50:00|118.88|116.48|115.91|113.51|118.88|116.48|115.8|113.4|0
1652367300000|2022-05-12 14:55:00|116.21|113.81|113.02|110.62|116.35|113.95|112.55|110.15|0
1652367600000|2022-05-12 15:00:00|112.61|110.21|111.71|109.31|115.19|112.79|111.71|109.31|0
1652367900000|2022-05-12 15:05:00|111.48|109.08|109.18|106.78|113.19|110.79|109.13|106.73|0
1652368200000|2022-05-12 15:10:00|109.13|106.73|112.22|109.82|112.22|109.82|108.9|106.5|0
1652368500000|2022-05-12 15:15:00|112.59|110.19|113.08|110.68|114.08|111.68|112.19|109.79|0
1652368800000|2022-05-12 15:20:00|113.14|110.74|115.73|113.33|115.79|113.39|112.5|110.1|0
1652369100000|2022-05-12 15:25:00|115.32|112.92|115.28|112.88|116.03|113.63|113.96|111.56|0
1652369400000|2022-05-12 15:30:00|115.17|112.77|117.61|115.21|118.98|116.58|114.54|112.14|0
1652369700000|2022-05-12 15:35:00|117.64|115.24|116.2|113.8|118.43|116.03|115.66|113.26|0
1652370000000|2022-05-12 15:40:00|115.84|113.44|119.03|116.63|119.12|116.72|115.81|113.41|0
1652370300000|2022-05-12 15:45:00|119.27|116.87|121.55|119.15|121.77|119.37|118.97|116.57|0
1652370600000|2022-05-12 15:50:00|121.67|119.27|123.29|120.89|124.52|122.12|121.67|119.27|0
1652370900000|2022-05-12 15:55:00|123.67|121.27|126.31|123.91|126.46|124.06|122.96|120.56|0
1652371200000|2022-05-12 16:00:00|126.35|123.95|126.13|123.01|127.92|124.8|126|122.88|0
1652371500000|2022-05-12 16:05:00|126.06|122.94|125.3|122.18|127.28|124.16|124.79|121.67|0
1652371800000|2022-05-12 16:10:00|125.78|122.66|125.55|122.43|127.6|124.48|124.29|121.17|0
1652372100000|2022-05-12 16:15:00|125.74|122.62|125.48|122.36|127.72|124.6|124.57|121.45|0
1652372400000|2022-05-12 16:20:00|125.74|122.62|123.56|120.44|126.63|123.51|123.22|120.1|0
1652372700000|2022-05-12 16:25:00|123.84|120.72|122.03|118.91|124.03|120.91|121.41|118.29|0
1652373000000|2022-05-12 16:30:00|122.22|119.1|121.02|117.9|123.16|120.04|119.61|116.49|0
1652373300000|2022-05-12 16:35:00|120.66|117.54|122.31|119.19|122.31|119.19|120.11|116.99|0
1652373600000|2022-05-12 16:40:00|122.37|119.25|119.87|116.75|125.23|122.11|119.87|116.75|0
1652373900000|2022-05-12 16:45:00|119.59|116.47|121.6|118.48|122.09|118.97|118.93|115.81|0
1652374200000|2022-05-12 16:50:00|121.66|118.54|121.54|118.42|123.02|119.9|120.75|117.63|0
1652374500000|2022-05-12 16:55:00|121.66|118.54|123.78|120.66|123.94|120.82|120.31|117.19|0
1652374800000|2022-05-12 17:00:00|123.82|120.7|125.44|122.32|125.79|122.67|122.2|119.08|0
1652375100000|2022-05-12 17:05:00|125.95|122.83|126.04|122.92|126.86|123.74|125.03|121.91|0
1652375400000|2022-05-12 17:10:00|125.78|122.66|125.65|122.53|126.35|123.23|123.37|120.25|0
1652375700000|2022-05-12 17:15:00|125.91|122.79|127.17|124.05|127.68|124.56|124.15|121.03|0
1652376000000|2022-05-12 17:20:00|127.3|124.18|125.78|122.66|127.3|124.18|123.45|120.33|0
1652376300000|2022-05-12 17:25:00|125.59|122.47|125.71|122.59|127.24|124.12|125.08|121.96|0
1652376600000|2022-05-12 17:30:00|125.77|122.65|127.36|124.24|128.33|125.21|124.7|121.58|0
1652376900000|2022-05-12 17:35:00|127.49|124.37|129.36|126.24|129.75|126.63|126.6|123.48|0
1652377200000|2022-05-12 17:40:00|129.49|126.37|129.81|126.69|130.14|127.02|128.97|125.85|0
1652377500000|2022-05-12 17:45:00|130.04|126.92|132.7|129.58|132.76|129.64|129.42|126.3|0
1652377800000|2022-05-12 17:50:00|132.76|129.64|133.36|130.24|133.79|130.67|129.86|126.74|0
1652378100000|2022-05-12 17:55:00|133.32|130.2|132.72|129.6|134.12|131|131.08|127.96|0
1652378400000|2022-05-12 18:00:00|132.56|129.44|131.21|128.09|133.12|130|130.3|127.18|0
1652378700000|2022-05-12 18:05:00|131.47|128.35|134.29|131.17|134.43|131.31|131.31|128.19|0
1652379000000|2022-05-12 18:10:00|134.43|131.31|133.02|129.9|134.49|131.37|133.02|129.9|0
1652379300000|2022-05-12 18:15:00|132.96|129.84|130.69|127.57|133.29|130.17|130.43|127.31|0
1652379600000|2022-05-12 18:20:00|130.89|127.77|133.26|130.14|134.55|131.43|129.52|126.4|0
1652379900000|2022-05-12 18:25:00|133.49|130.37|132.66|129.54|134.35|131.23|131.67|128.55|0
1652380200000|2022-05-12 18:30:00|132.79|129.67|134.92|131.8|136.09|132.97|132.33|129.21|0
1652380500000|2022-05-12 18:35:00|134.65|131.53|136.66|133.54|136.8|133.68|134.65|131.53|0
1652380800000|2022-05-12 18:40:00|136.46|133.34|136.52|133.4|137.41|134.29|135.65|132.53|0
1652381100000|2022-05-12 18:45:00|136.32|133.2|137.07|133.95|137.21|134.09|134.71|131.59|0
1652381400000|2022-05-12 18:50:00|137.14|134.02|136.12|133|138.19|135.07|134.72|131.6|0
1652381700000|2022-05-12 18:55:00|136.32|133.2|136.26|133.14|137.08|133.96|135.59|132.47|0
1652382000000|2022-05-12 19:00:00|136.33|133.21|133.12|130|136.94|133.82|132.92|129.8|0
1652382300000|2022-05-12 19:05:00|132.92|129.8|134.23|131.11|135.99|132.87|132.92|129.8|0
1652382600000|2022-05-12 19:10:00|134.16|131.04|134.16|131.04|136.38|133.26|134.09|130.97|0
1652382900000|2022-05-12 19:15:00|134.26|131.14|129.75|126.87|134.26|131.14|128.98|126.1|0
1652383200000|2022-05-12 19:20:00|129.69|126.81|125.33|122.45|130.01|127.13|124.37|121.49|0
1652383500000|2022-05-12 19:25:00|125.45|122.57|128.39|125.51|128.58|125.7|123.06|120.18|0
1652383800000|2022-05-12 19:30:00|128.04|125.16|125.45|122.57|128.2|125.32|123.87|120.99|0
1652384100000|2022-05-12 19:35:00|126.14|123.26|124.06|121.18|127.52|124.64|124.06|121.18|0
1652384400000|2022-05-12 19:40:00|124.69|121.81|124.11|121.23|125.05|122.17|121.24|118.36|0
1652384700000|2022-05-12 19:45:00|123.92|121.04|122.62|119.74|124.55|121.67|121.6|118.72|0
1652385000000|2022-05-12 19:50:00|121.68|118.8|120.75|117.87|122.11|119.23|118.3|115.42|0
1652385300000|2022-05-12 19:55:00|120.93|118.05|113.83|110.95|121.43|118.55|113.83|110.95|0
1652385600000|2022-05-12 20:00:00|114.31|111.43|115.74|112.86|116.13|113.25|113.74|110.86|0
1652385900000|2022-05-12 20:05:00|115.86|112.98|115.38|112.5|116.04|113.16|115.2|112.32|0
1652386200000|2022-05-12 20:10:00|115.5|112.62|116.21|113.33|116.51|113.63|115.44|112.56|0
1652386500000|2022-05-12 20:15:00|116.33|112.97|115.3|111.94|116.62|113.26|115.13|111.77|0
1652386800000|2022-05-12 20:20:00|115.36|112|115.54|112.18|116.08|112.72|115.24|111.88|0
1652387100000|2022-05-12 20:25:00|115.48|112.12|115.57|112.21|116.08|112.72|115.33|111.97|0
1652387400000|2022-05-12 20:30:00|115.6|112.24|116.25|112.89|117.28|113.92|115.57|112.21|0
1652387700000|2022-05-12 20:35:00|116.19|112.83|117.37|114.01|118.04|114.68|115.92|112.56|0
1652388000000|2022-05-12 20:40:00|117.27|113.91|117.45|114.09|117.67|114.31|116.37|113.01|0
1652388300000|2022-05-12 20:45:00|117.42|114.06|118.79|115.43|118.79|115.43|116.73|113.37|0
1652388600000|2022-05-12 20:50:00|118.97|115.61|119.74|116.38|119.8|116.44|118.73|115.37|0
1652388900000|2022-05-12 20:55:00|119.8|116.44|119.18|115.82|120.29|116.93|118.94|115.58|0
1652389200000|2022-05-12 21:00:00|119.06|115.7|118.88|115.52|119.11|115.75|118.8|115.44|0
1652389500000|2022-05-12 21:05:00|118.89|115.53|118.91|115.55|118.99|115.63|118.84|115.48|0
1652389800000|2022-05-12 21:10:00|118.84|115.48|118.52|115.16|118.84|115.48|118.34|114.98|0
1652390100000|2022-05-12 21:15:00|118.51|115.15|118.55|115.19|118.58|115.22|118.48|115.12|0
1652390400000|2022-05-12 21:20:00|118.56|115.2|118.18|114.82|118.56|115.2|118.18|114.82|0
1652390700000|2022-05-12 21:25:00|118.23|114.87|118.06|114.7|118.26|114.9|118.05|114.69|0
1652391000000|2022-05-12 21:30:00|118.05|114.69|118.08|114.72|118.08|114.72|117.94|114.58|0
1652391300000|2022-05-12 21:35:00|118.06|114.7|118.01|114.65|118.08|114.72|118.01|114.65|0
1652391600000|2022-05-12 21:40:00|118.11|114.75|118.08|114.72|118.16|114.8|117.94|114.58|0
1652391900000|2022-05-12 21:45:00|118.03|114.67|117.97|114.61|118.03|114.67|117.83|114.47|0
1652392200000|2022-05-12 21:50:00|117.95|114.59|117.98|114.62|117.99|114.63|117.85|114.49|0
1652392500000|2022-05-12 21:55:00|117.94|114.58|117.84|114.48|117.95|114.59|117.82|114.46|0
1652392800000|2022-05-12 22:00:00|117.5|114.14|117.22|113.86|117.5|114.14|116.56|113.2|0
1652393100000|2022-05-12 22:05:00|117.1|113.74|116.61|113.25|117.55|114.19|116.19|112.83|0
1652393400000|2022-05-12 22:10:00|116.49|113.13|115.95|112.59|116.73|113.37|115.71|112.35|0
1652393700000|2022-05-12 22:15:00|116.01|112.65|116.04|112.68|116.73|113.37|115.86|112.5|0
1652394000000|2022-05-12 22:20:00|115.89|112.53|116.7|113.34|116.7|113.34|115.65|112.29|0
1652394300000|2022-05-12 22:25:00|116.73|113.37|115.55|112.19|116.73|113.37|115.46|112.1|0
1652394600000|2022-05-12 22:30:00|115.52|112.16|116.51|113.15|116.54|113.18|115.52|112.16|0
1652394900000|2022-05-12 22:35:00|116.63|113.27|116.45|113.09|116.63|113.27|116.42|113.06|0
1652395200000|2022-05-12 22:40:00|116.41|113.05|116.05|112.69|116.45|113.09|116.05|112.69|0
1652395500000|2022-05-12 22:45:00|116.11|112.75|116.23|112.87|116.35|112.99|115.87|112.51|0
1652395800000|2022-05-12 22:50:00|116.2|112.84|116.1|112.74|116.32|112.96|115.81|112.45|0
1652396100000|2022-05-12 22:55:00|116.04|112.68|115.98|112.62|116.28|112.92|115.92|112.56|0
1652396400000|2022-05-12 23:00:00|115.92|112.56|114.9|111.54|116.07|112.71|114.73|111.37|0
1652396700000|2022-05-12 23:05:00|114.84|111.48|114.78|111.42|114.9|111.54|113.9|110.54|0
1652397000000|2022-05-12 23:10:00|114.81|111.45|114.33|110.97|114.9|111.54|114.07|110.71|0
1652397300000|2022-05-12 23:15:00|114.36|111|114.48|111.12|114.9|111.54|114.3|110.94|0
1652397600000|2022-05-12 23:20:00|114.36|111|113.41|110.05|114.36|111|113.38|110.02|0
1652397900000|2022-05-12 23:25:00|113.35|109.99|113.41|110.05|113.68|110.32|112.82|109.46|0
1652398200000|2022-05-12 23:30:00|113.32|109.96|112.94|109.58|113.53|110.17|112.64|109.28|0
1652398500000|2022-05-12 23:35:00|112.82|109.46|112.29|108.93|113.17|109.81|112.23|108.87|0
1652398800000|2022-05-12 23:40:00|112.26|108.9|112.11|108.75|112.29|108.93|111.71|108.35|0
1652399100000|2022-05-12 23:45:00|112.02|108.66|111.24|107.88|112.05|108.69|110.95|107.59|0
1652399400000|2022-05-12 23:50:00|111.18|107.82|111.21|107.85|111.47|108.11|111.06|107.7|0
1652399700000|2022-05-12 23:55:00|111.18|107.82|111.35|107.99|111.41|108.05|111.09|107.73|0
1652400000000|2022-05-13 00:00:00|111.4|108.04|111.05|107.69|112.34|108.98|111.05|107.69|0
1652400300000|2022-05-13 00:05:00|111.11|107.75|111.63|108.27|111.69|108.33|111.05|107.69|0
1652400600000|2022-05-13 00:10:00|111.69|108.33|111.16|107.8|112.33|108.97|110.93|107.57|0
1652400900000|2022-05-13 00:15:00|111.22|107.86|110.22|106.86|111.25|107.89|110.2|106.84|0
1652401200000|2022-05-13 00:20:00|110.37|107.01|109.93|106.57|110.48|107.12|109.93|106.57|0
1652401500000|2022-05-13 00:25:00|109.87|106.51|109.36|106|110.19|106.83|109.36|106|0
1652401800000|2022-05-13 00:30:00|109.3|105.94|108.78|105.42|109.36|106|108.5|105.14|0
1652402100000|2022-05-13 00:35:00|108.72|105.36|108.49|105.13|109.12|105.76|108.49|105.13|0
1652402400000|2022-05-13 00:40:00|108.55|105.19|108.66|105.3|108.78|105.42|108.38|105.02|0
1652402700000|2022-05-13 00:45:00|108.69|105.33|108.94|105.58|108.94|105.58|108.55|105.19|0
1652403000000|2022-05-13 00:50:00|109|105.64|108.88|105.52|109.06|105.7|108.77|105.41|0
1652403300000|2022-05-13 00:55:00|108.86|105.5|108.74|105.38|109.03|105.67|108.6|105.24|0
1652403600000|2022-05-13 01:00:00|108.77|105.41|108.82|105.46|109.22|105.86|108.76|105.4|0
1652403900000|2022-05-13 01:05:00|108.85|105.49|108.93|105.57|109.05|105.69|108.7|105.34|0
1652404200000|2022-05-13 01:10:00|108.85|105.49|108.64|105.28|109.13|105.77|108.59|105.23|0
1652404500000|2022-05-13 01:15:00|108.59|105.23|107.28|103.92|108.7|105.34|107.28|103.92|0
1652404800000|2022-05-13 01:20:00|107.34|103.98|106.97|103.61|107.45|104.09|106.86|103.5|0
1652405100000|2022-05-13 01:25:00|106.94|103.58|107.11|103.75|107.16|103.8|106.66|103.3|0
1652405400000|2022-05-13 01:30:00|107.02|103.66|107.44|104.08|107.67|104.31|106.99|103.63|0
1652405700000|2022-05-13 01:35:00|107.41|104.05|108.37|105.01|108.57|105.21|107.41|104.05|0
1652406000000|2022-05-13 01:40:00|108.4|105.04|108.37|105.01|108.51|105.15|107.83|104.47|0
1652406300000|2022-05-13 01:45:00|108.4|105.04|107.83|104.47|108.42|105.06|107.72|104.36|0
1652406600000|2022-05-13 01:50:00|107.8|104.44|107.51|104.15|108|104.64|107.35|103.99|0
1652406900000|2022-05-13 01:55:00|107.49|104.13|107.65|104.29|107.77|104.41|107.37|104.01|0
1652407200000|2022-05-13 02:00:00|107.6|104.24|107.23|103.87|107.65|104.29|106.92|103.56|0
1652407500000|2022-05-13 02:05:00|107.2|103.84|107.48|104.12|107.56|104.2|106.97|103.61|0
1652407800000|2022-05-13 02:10:00|107.45|104.09|107.76|104.4|107.96|104.6|107.42|104.06|0
1652408100000|2022-05-13 02:15:00|107.78|104.42|107.41|104.05|107.92|104.56|107.16|103.8|0
1652408400000|2022-05-13 02:20:00|107.47|104.11|107.58|104.22|107.64|104.28|107.24|103.88|0
1652408700000|2022-05-13 02:25:00|107.55|104.19|107.78|104.42|107.8|104.44|107.47|104.11|0
1652409000000|2022-05-13 02:30:00|107.75|104.39|107.4|104.04|107.8|104.44|107.4|104.04|0
1652409300000|2022-05-13 02:35:00|107.43|104.07|107.97|104.61|108|104.64|107.23|103.87|0
1652409600000|2022-05-13 02:40:00|107.85|104.49|107.62|104.26|107.85|104.49|107.51|104.15|0
1652409900000|2022-05-13 02:45:00|107.6|104.24|107.51|104.15|107.68|104.32|107.34|103.98|0
1652410200000|2022-05-13 02:50:00|107.56|104.2|107.62|104.26|107.76|104.4|107.45|104.09|0
1652410500000|2022-05-13 02:55:00|107.67|104.31|107.5|104.14|107.7|104.34|107.5|104.14|0
1652410800000|2022-05-13 03:00:00|107.61|104.25|107.67|104.31|107.73|104.37|107.39|104.03|0
1652411100000|2022-05-13 03:05:00|107.7|104.34|106.76|103.4|107.7|104.34|106.6|103.24|0
1652411400000|2022-05-13 03:10:00|106.74|103.38|106.65|103.29|107.04|103.68|106.59|103.23|0
1652411700000|2022-05-13 03:15:00|106.59|103.23|105.31|101.95|106.59|103.23|105.25|101.89|0
1652412000000|2022-05-13 03:20:00|105.28|101.92|104.53|101.17|105.47|102.11|104.51|101.15|0
1652412300000|2022-05-13 03:25:00|104.56|101.2|104.53|101.17|105.14|101.78|104.47|101.11|0
1652412600000|2022-05-13 03:30:00|104.47|101.11|103.87|100.51|104.53|101.17|103.6|100.24|0
1652412900000|2022-05-13 03:35:00|103.84|100.48|103.97|100.61|104.09|100.73|103.65|100.29|0
1652413200000|2022-05-13 03:40:00|103.78|100.42|103.64|100.28|103.81|100.45|103.54|100.18|0
1652413500000|2022-05-13 03:45:00|103.59|100.23|104.74|101.38|104.82|101.46|103.59|100.23|0
1652413800000|2022-05-13 03:50:00|104.71|101.35|105.01|101.65|105.07|101.71|104.43|101.07|0
1652414100000|2022-05-13 03:55:00|104.96|101.6|104.9|101.54|105.12|101.76|104.76|101.4|0
1652414400000|2022-05-13 04:00:00|104.95|101.59|105.73|102.37|105.73|102.37|104.9|101.54|0
1652414700000|2022-05-13 04:05:00|105.81|102.45|105.61|102.25|106.12|102.76|105.56|102.2|0
1652415000000|2022-05-13 04:10:00|105.67|102.31|106|102.64|106.39|103.03|105.67|102.31|0
1652415300000|2022-05-13 04:15:00|106.05|102.69|106.36|103|106.39|103.03|105.89|102.53|0
1652415600000|2022-05-13 04:20:00|106.39|103.03|105.91|102.55|106.39|103.03|105.88|102.52|0
1652415900000|2022-05-13 04:25:00|105.88|102.52|105.93|102.57|106.13|102.77|105.8|102.44|0
1652416200000|2022-05-13 04:30:00|105.96|102.6|106.1|102.74|106.15|102.79|105.82|102.46|0
1652416500000|2022-05-13 04:35:00|106.04|102.68|105.76|102.4|106.04|102.68|105.7|102.34|0
1652416800000|2022-05-13 04:40:00|105.82|102.46|105.7|102.34|105.93|102.57|105.65|102.29|0
1652417100000|2022-05-13 04:45:00|105.79|102.43|105.06|101.7|105.81|102.45|105.03|101.67|0
1652417400000|2022-05-13 04:50:00|105.12|101.76|104.86|101.5|105.2|101.84|104.59|101.23|0
1652417700000|2022-05-13 04:55:00|104.81|101.45|104.97|101.61|105.08|101.72|104.7|101.34|0
1652418000000|2022-05-13 05:00:00|104.92|101.56|105.36|102|105.8|102.44|104.86|101.5|0
1652418300000|2022-05-13 05:05:00|105.33|101.97|104.86|101.5|105.58|102.22|104.69|101.33|0
1652418600000|2022-05-13 05:10:00|104.8|101.44|105.07|101.71|105.18|101.82|104.47|101.11|0
1652418900000|2022-05-13 05:15:00|104.94|101.58|104.63|101.27|105.07|101.71|104.63|101.27|0
1652419200000|2022-05-13 05:20:00|104.46|101.1|104.43|101.07|104.68|101.32|104.02|100.66|0
1652419500000|2022-05-13 05:25:00|104.41|101.05|104.95|101.59|105.23|101.87|104.41|101.05|0
1652419800000|2022-05-13 05:30:00|104.93|101.57|104.48|101.12|105.23|101.87|104.4|101.04|0
1652420100000|2022-05-13 05:35:00|104.51|101.15|104.29|100.93|104.56|101.2|104.12|100.76|0
1652420400000|2022-05-13 05:40:00|104.34|100.98|104.34|100.98|104.56|101.2|104.2|100.84|0
1652420700000|2022-05-13 05:45:00|104.28|100.92|104.69|101.33|104.83|101.47|104.12|100.76|0
1652421000000|2022-05-13 05:50:00|104.72|101.36|104.88|101.52|105.16|101.8|104.72|101.36|0
1652421300000|2022-05-13 05:55:00|104.86|101.5|104.99|101.63|105.27|101.91|104.77|101.41|0
1652421600000|2022-05-13 06:00:00|104.94|101.58|105.43|102.07|105.46|102.1|104.66|101.3|0
1652421900000|2022-05-13 06:05:00|105.49|102.13|105.46|102.1|105.54|102.18|104.66|101.3|0
1652422200000|2022-05-13 06:10:00|105.48|102.12|106.71|103.35|106.79|103.43|105.48|102.12|0
1652422500000|2022-05-13 06:15:00|106.65|103.29|107.27|103.91|107.66|104.3|106.6|103.24|0
1652422800000|2022-05-13 06:20:00|107.21|103.85|106.76|103.4|107.3|103.94|106.54|103.18|0
1652423100000|2022-05-13 06:25:00|106.81|103.45|107.01|103.65|107.09|103.73|106.25|102.89|0
1652423400000|2022-05-13 06:30:00|107.15|103.79|108.26|104.9|110.31|106.95|106.98|103.62|0
1652423700000|2022-05-13 06:35:00|108.2|104.84|107.94|104.58|108.28|104.92|107.64|104.28|0
1652424000000|2022-05-13 06:40:00|107.83|104.47|107.52|104.16|108.45|105.09|107.43|104.07|0
1652424300000|2022-05-13 06:45:00|107.55|104.19|106.98|103.62|107.8|104.44|106.93|103.57|0
1652424600000|2022-05-13 06:50:00|107.04|103.68|107.2|103.84|107.43|104.07|106.87|103.51|0
1652424900000|2022-05-13 06:55:00|107.37|104.01|107.54|104.18|107.79|104.43|106.92|103.56|0
1652425200000|2022-05-13 07:00:00|107.82|104.46|109.11|105.75|109.57|106.21|107.65|104.29|0
1652425500000|2022-05-13 07:05:00|109.02|106.14|108.64|105.76|109.73|106.85|108.45|105.57|0
1652425800000|2022-05-13 07:10:00|108.59|105.71|107.96|105.08|108.76|105.88|107.32|104.44|0
1652426100000|2022-05-13 07:15:00|107.93|105.05|108.58|105.7|109.26|106.38|107.2|104.32|0
1652426400000|2022-05-13 07:20:00|108.55|105.67|106.47|103.59|108.92|106.04|106.11|103.23|0
1652426700000|2022-05-13 07:25:00|106.39|103.51|106.27|103.39|107.84|104.96|106.05|103.17|0
1652427000000|2022-05-13 07:30:00|106.16|103.28|103.8|100.92|106.44|103.56|103.8|100.92|0
1652427300000|2022-05-13 07:35:00|103.83|100.95|103.8|100.92|104.13|101.25|103.8|100.92|0
1652427600000|2022-05-13 07:40:00|103.85|100.97|104.45|101.57|104.73|101.85|103.85|100.97|0
1652427900000|2022-05-13 07:45:00|104.4|101.52|104.28|101.4|104.67|101.79|103.79|100.91|0
1652428200000|2022-05-13 07:50:00|104.23|101.35|105.05|102.17|105.05|102.17|104.12|101.24|0
1652428500000|2022-05-13 07:55:00|104.94|102.06|105.77|102.89|106.16|103.28|104.88|102|0
1652428800000|2022-05-13 08:00:00|105.82|102.94|104.77|101.89|105.82|102.94|104.39|101.51|0
1652429100000|2022-05-13 08:05:00|104.71|101.83|104.36|101.48|104.77|101.89|104|101.12|0
1652429400000|2022-05-13 08:10:00|104.33|101.45|105.09|102.21|105.21|102.33|104.27|101.39|0
1652429700000|2022-05-13 08:15:00|104.98|102.1|104.43|101.55|105.09|102.21|104.35|101.47|0
1652430000000|2022-05-13 08:20:00|104.51|101.63|103.93|101.05|104.7|101.82|103.93|101.05|0
1652430300000|2022-05-13 08:25:00|103.96|101.08|104.1|101.22|104.26|101.38|103.77|100.89|0
1652430600000|2022-05-13 08:30:00|104.04|101.16|104.2|101.32|104.86|101.98|103.9|101.02|0
1652430900000|2022-05-13 08:35:00|104.15|101.27|104.75|101.87|104.86|101.98|104.15|101.27|0
1652431200000|2022-05-13 08:40:00|104.8|101.92|105.1|102.22|105.41|102.53|104.61|101.73|0
1652431500000|2022-05-13 08:45:00|105.24|102.36|105.85|102.97|105.91|103.03|105.13|102.25|0
1652431800000|2022-05-13 08:50:00|105.9|103.02|105.18|102.3|106.15|103.27|105.15|102.27|0
1652432100000|2022-05-13 08:55:00|105.13|102.25|104.99|102.11|105.46|102.58|104.96|102.08|0
1652432400000|2022-05-13 09:00:00|104.96|102.08|104.43|101.55|104.96|102.08|104.29|101.41|0
1652432700000|2022-05-13 09:05:00|104.35|101.47|103.74|100.86|104.65|101.77|103.74|100.86|0
1652433000000|2022-05-13 09:10:00|103.8|100.92|104.12|101.24|104.12|101.24|103.74|100.86|0
1652433300000|2022-05-13 09:15:00|104.1|101.22|104.01|101.13|104.45|101.57|103.96|101.08|0
1652433600000|2022-05-13 09:20:00|103.96|101.08|104.12|101.24|104.12|101.24|103.95|101.07|0
1652433900000|2022-05-13 09:25:00|104.17|101.29|104.55|101.67|104.77|101.89|103.35|100.47|0
1652434200000|2022-05-13 09:30:00|104.5|101.62|105.32|102.44|105.6|102.72|104.39|101.51|0
1652434500000|2022-05-13 09:35:00|105.27|102.39|105.43|102.55|105.76|102.88|105.1|102.22|0
1652434800000|2022-05-13 09:40:00|105.32|102.44|105.37|102.49|105.65|102.77|105.1|102.22|0
1652435100000|2022-05-13 09:45:00|104.93|102.05|105.4|102.52|105.79|102.91|104.6|101.72|0
1652435400000|2022-05-13 09:50:00|105.37|102.49|106.48|103.6|106.48|103.6|105.34|102.46|0
1652435700000|2022-05-13 09:55:00|106.51|103.63|105.97|103.09|106.51|103.63|105.67|102.79|0
1652436000000|2022-05-13 10:00:00|106.03|103.15|105.55|102.67|106.11|103.23|105.53|102.65|0
1652436300000|2022-05-13 10:05:00|105.58|102.7|106.52|103.64|106.58|103.7|105.58|102.7|0
1652436600000|2022-05-13 10:10:00|106.44|103.56|105.08|102.2|106.66|103.78|105.05|102.17|0
1652436900000|2022-05-13 10:15:00|105.19|102.31|105.63|102.75|105.74|102.86|104.97|102.09|0
1652437200000|2022-05-13 10:20:00|105.66|102.78|105.27|102.39|105.79|102.91|105.24|102.36|0
1652437500000|2022-05-13 10:25:00|105.35|102.47|105.32|102.44|105.46|102.58|105.12|102.24|0
1652437800000|2022-05-13 10:30:00|105.4|102.52|104.95|102.07|105.57|102.69|104.79|101.91|0
1652438100000|2022-05-13 10:35:00|104.9|102.02|104.24|101.36|104.9|102.02|104.24|101.36|0
1652438400000|2022-05-13 10:40:00|104.21|101.33|104.95|102.07|104.95|102.07|104.13|101.25|0
1652438700000|2022-05-13 10:45:00|104.89|102.01|104.95|102.07|105.06|102.18|104.67|101.79|0
1652439000000|2022-05-13 10:50:00|104.94|102.06|104.72|101.84|104.97|102.09|104.45|101.57|0
1652439300000|2022-05-13 10:55:00|104.61|101.73|104.33|101.45|104.72|101.84|104.01|101.13|0
1652439600000|2022-05-13 11:00:00|104.42|101.54|104.72|101.84|104.94|102.06|103.95|101.07|0
1652439900000|2022-05-13 11:05:00|104.74|101.86|104.77|101.89|105.21|102.33|104.66|101.78|0
1652440200000|2022-05-13 11:10:00|104.74|101.86|104.87|101.99|105.1|102.22|104.74|101.86|0
1652440500000|2022-05-13 11:15:00|104.9|102.02|105.04|102.16|105.2|102.32|104.76|101.88|0
1652440800000|2022-05-13 11:20:00|105.09|102.21|105.03|102.15|105.2|102.32|104.87|101.99|0
1652441100000|2022-05-13 11:25:00|104.98|102.1|104.73|101.85|105.09|102.21|104.54|101.66|0
1652441400000|2022-05-13 11:30:00|104.7|101.82|103.82|100.94|105.09|102.21|103.82|100.94|0
1652441700000|2022-05-13 11:35:00|103.85|100.97|103.87|100.99|103.98|101.1|103.65|100.77|0
1652442000000|2022-05-13 11:40:00|103.84|100.96|101.51|98.63|103.98|101.1|101.45|98.57|0
1652442300000|2022-05-13 11:45:00|101.56|98.68|101.02|98.14|101.94|99.06|101.02|98.14|0
1652442600000|2022-05-13 11:50:00|101.12|98.24|100.96|98.08|101.77|98.89|100.96|98.08|0
1652442900000|2022-05-13 11:55:00|100.91|98.03|99.51|96.63|100.91|98.03|99.09|96.21|0
1652443200000|2022-05-13 12:00:00|99.35|96.47|100.18|97.3|100.2|97.32|98.98|96.1|0
1652443500000|2022-05-13 12:05:00|100.15|97.27|100.15|97.27|100.52|97.64|99.83|96.95|0
1652443800000|2022-05-13 12:10:00|100.09|97.21|100.53|97.65|101.38|98.5|100.04|97.16|0
1652444100000|2022-05-13 12:15:00|100.48|97.6|100.02|97.14|100.69|97.81|99.68|96.8|0
1652444400000|2022-05-13 12:20:00|100|97.12|100.5|97.62|100.64|97.76|99.73|96.85|0
1652444700000|2022-05-13 12:25:00|100.47|97.59|100.52|97.64|100.8|97.92|100.47|97.59|0
1652445000000|2022-05-13 12:30:00|100.55|97.67|99.59|96.71|100.58|97.7|99.51|96.63|0
1652445300000|2022-05-13 12:35:00|99.56|96.68|99.77|96.89|99.88|97|99.51|96.63|0
1652445600000|2022-05-13 12:40:00|99.72|96.84|100.54|97.66|100.81|97.93|99.66|96.78|0
1652445900000|2022-05-13 12:45:00|100.49|97.61|100.01|97.13|100.54|97.66|99.95|97.07|0
1652446200000|2022-05-13 12:50:00|100.06|97.18|99.68|96.8|100.22|97.34|99.58|96.7|0
1652446500000|2022-05-13 12:55:00|99.63|96.75|100.8|97.92|100.8|97.92|99.58|96.7|0
1652446800000|2022-05-13 13:00:00|100.7|97.82|101.39|98.51|101.66|98.78|100.59|97.71|0
1652447100000|2022-05-13 13:05:00|101.34|98.46|101.5|98.62|101.66|98.78|100.8|97.92|0
1652447400000|2022-05-13 13:10:00|101.55|98.67|103.02|100.14|103.13|100.25|101.33|98.45|0
1652447700000|2022-05-13 13:15:00|102.96|100.08|102.96|100.08|103.01|100.13|102.3|99.42|0
1652448000000|2022-05-13 13:20:00|103.07|100.19|103.5|100.62|103.5|100.62|102.9|100.02|0
1652448300000|2022-05-13 13:25:00|103.39|100.51|103.17|100.29|103.67|100.79|102.84|99.96|0
1652448600000|2022-05-13 13:30:00|102.68|99.8|103.99|101.11|104.05|101.17|101.86|98.98|0
1652448900000|2022-05-13 13:35:00|104.21|101.33|101.26|98.38|105.43|102.55|101.17|98.29|0
1652449200000|2022-05-13 13:40:00|101.32|98.44|99.18|96.3|102.35|99.47|99.02|96.14|0
1652449500000|2022-05-13 13:45:00|99.07|96.19|99.8|96.92|100.39|97.51|98.25|95.37|0
1652449800000|2022-05-13 13:50:00|99.58|96.7|95.88|93|99.74|96.86|95.67|92.79|0
1652450100000|2022-05-13 13:55:00|95.78|92.9|96.54|93.66|97.04|94.16|95.75|92.87|0
1652450400000|2022-05-13 14:00:00|96.3|93.42|94|91.12|96.48|93.6|93.51|90.63|0
1652450700000|2022-05-13 14:05:00|93.79|90.91|93.89|91.01|95.28|92.4|93.69|90.81|0
1652451000000|2022-05-13 14:10:00|93.84|90.96|93.84|90.96|94.66|91.78|93.12|90.24|0
1652451300000|2022-05-13 14:15:00|93.79|90.91|93.22|90.34|94.55|91.67|92.81|89.93|0
1652451600000|2022-05-13 14:20:00|93.07|90.19|90.45|87.57|93.07|90.19|90.35|87.47|0
1652451900000|2022-05-13 14:25:00|90.35|87.47|90.74|87.86|90.94|88.06|89.75|86.87|0
1652452200000|2022-05-13 14:30:00|90.69|87.81|90.73|87.85|92.49|89.61|90.48|87.6|0
1652452500000|2022-05-13 14:35:00|90.68|87.8|91.03|88.15|91.58|88.7|90.33|87.45|0
1652452800000|2022-05-13 14:40:00|91.08|88.2|93.96|91.08|93.96|91.08|90.95|88.07|0
1652453100000|2022-05-13 14:45:00|94.01|91.13|93.6|90.72|95.19|92.31|92.94|90.06|0
1652453400000|2022-05-13 14:50:00|93.65|90.77|91.73|88.85|93.85|90.97|91.63|88.75|0
1652453700000|2022-05-13 14:55:00|91.63|88.75|92.02|89.14|92.43|89.55|91.28|88.4|0
1652454000000|2022-05-13 15:00:00|92.23|89.35|92.68|89.8|93.34|90.46|91.87|88.99|0
1652454300000|2022-05-13 15:05:00|92.52|89.64|91.77|88.89|92.63|89.75|91.62|88.74|0
1652454600000|2022-05-13 15:10:00|91.79|88.91|91.82|88.94|92.32|89.44|91.52|88.64|0
1652454900000|2022-05-13 15:15:00|92.07|89.19|92.67|89.79|93.22|90.34|91.87|88.99|0
1652455200000|2022-05-13 15:20:00|92.72|89.84|91.46|88.58|92.72|89.84|90.96|88.08|0
1652455500000|2022-05-13 15:25:00|91.36|88.48|90.71|87.83|91.76|88.88|90.57|87.69|0
1652455800000|2022-05-13 15:30:00|90.66|87.78|91.53|88.65|92.08|89.2|90.66|87.78|0
1652456100000|2022-05-13 15:35:00|91.48|88.6|90.7|87.82|91.78|88.9|90.46|87.58|0
1652456400000|2022-05-13 15:40:00|90.75|87.87|91.49|88.61|92.35|89.47|90.75|87.87|0
1652456700000|2022-05-13 15:45:00|91.54|88.66|91.94|89.06|92.29|89.41|91.54|88.66|0
1652457000000|2022-05-13 15:50:00|91.99|89.11|90.69|87.81|92.09|89.21|90.64|87.76|0
1652457300000|2022-05-13 15:55:00|90.74|87.86|91.09|88.21|91.24|88.36|90.59|87.71|0
1652457600000|2022-05-13 16:00:00|90.84|87.96|89.95|87.07|90.99|88.11|89.9|87.02|0
1652457900000|2022-05-13 16:05:00|89.9|87.02|88.58|85.7|89.95|87.07|88.58|85.7|0
1652458200000|2022-05-13 16:10:00|88.53|85.65|88.19|85.31|89.02|86.14|87.66|84.78|0
1652458500000|2022-05-13 16:15:00|88.24|85.36|88.91|86.03|88.91|86.03|88|85.12|0
1652458800000|2022-05-13 16:20:00|88.96|86.08|89.4|86.52|89.74|86.86|88.62|85.74|0
1652459100000|2022-05-13 16:25:00|89.64|86.76|89.45|86.57|90.43|87.55|89.45|86.57|0
1652459400000|2022-05-13 16:30:00|89.44|86.56|89.62|86.74|89.71|86.83|88.53|85.65|0
1652459700000|2022-05-13 16:35:00|89.67|86.79|89.47|86.59|89.71|86.83|89.32|86.44|0
1652460000000|2022-05-13 16:40:00|89.52|86.64|89.86|86.98|89.86|86.98|89.03|86.15|0
1652460300000|2022-05-13 16:45:00|89.76|86.88|91.54|88.66|91.54|88.66|89.66|86.78|0
1652460600000|2022-05-13 16:50:00|91.59|88.71|92.79|89.91|93.8|90.92|91.59|88.71|0
1652460900000|2022-05-13 16:55:00|92.84|89.96|91.69|88.81|92.84|89.96|91.64|88.76|0
1652461200000|2022-05-13 17:00:00|91.64|88.76|91.39|88.51|91.98|89.1|90.84|87.96|0
1652461500000|2022-05-13 17:05:00|91.53|88.65|92.33|89.45|92.68|89.8|91.48|88.6|0
1652461800000|2022-05-13 17:10:00|92.38|89.5|90.93|88.05|92.88|90|90.93|88.05|0
1652462100000|2022-05-13 17:15:00|91.13|88.25|92.17|89.29|92.37|89.49|91.13|88.25|0
1652462400000|2022-05-13 17:20:00|92.22|89.34|91.79|88.67|92.99|90.09|91.79|88.67|0
1652462700000|2022-05-13 17:25:00|91.74|88.62|92.59|89.47|92.59|89.47|91.24|88.12|0
1652463000000|2022-05-13 17:30:00|92.33|89.21|91.83|88.71|92.69|89.57|91.68|88.56|0
1652463300000|2022-05-13 17:35:00|91.78|88.66|93.13|90.01|93.13|90.01|91.78|88.66|0
1652463600000|2022-05-13 17:40:00|93.08|89.96|94.2|91.08|94.51|91.39|93.08|89.96|0
1652463900000|2022-05-13 17:45:00|94.25|91.13|93.74|90.62|95.01|91.89|93.63|90.51|0
1652464200000|2022-05-13 17:50:00|93.84|90.72|94.29|91.17|94.81|91.69|93.53|90.41|0
1652464500000|2022-05-13 17:55:00|94.34|91.22|95.57|92.45|96.15|93.03|94.29|91.17|0
1652464800000|2022-05-13 18:00:00|95.73|92.61|99.85|96.73|100.14|97.02|95.73|92.61|0
1652465100000|2022-05-13 18:05:00|100.09|96.97|98.49|95.37|100.95|97.83|98.28|95.16|0
1652465400000|2022-05-13 18:10:00|98.54|95.42|99.11|96.23|99.44|96.32|97.64|94.52|0
1652465700000|2022-05-13 18:15:00|99.16|96.28|97.71|94.83|99.64|96.76|97.68|94.8|0
1652466000000|2022-05-13 18:20:00|97.63|94.75|99.21|96.33|99.8|96.92|97.63|94.75|0
1652466300000|2022-05-13 18:25:00|99.05|96.17|98.89|96.01|100.06|97.18|98.62|95.74|0
1652466600000|2022-05-13 18:30:00|98.83|95.95|97.2|94.32|98.83|95.95|95.54|92.66|0
1652466900000|2022-05-13 18:35:00|97.25|94.37|97.82|94.94|98.48|95.6|96.88|94|0
1652467200000|2022-05-13 18:40:00|97.77|94.89|96.72|93.84|98.25|95.37|96.46|93.58|0
1652467500000|2022-05-13 18:45:00|96.67|93.79|97.56|94.68|98.24|95.36|96.62|93.74|0
1652467800000|2022-05-13 18:50:00|97.66|94.78|93.94|91.06|97.71|94.83|93.86|90.98|0
1652468100000|2022-05-13 18:55:00|93.84|90.96|93.83|90.95|94.5|91.62|93.78|90.9|0
1652468400000|2022-05-13 19:00:00|93.73|90.85|92.85|89.97|94.04|91.16|91.61|88.73|0
1652468700000|2022-05-13 19:05:00|92.8|89.92|90.95|88.55|92.8|89.92|90.9|88.36|0
1652469000000|2022-05-13 19:10:00|90.9|88.5|90.24|87.84|92.1|89.7|90.14|87.74|0
1652469300000|2022-05-13 19:15:00|90.14|87.74|89.89|87.49|90.74|88.34|89.35|86.95|0
1652469600000|2022-05-13 19:20:00|89.99|87.59|89.69|87.29|90.73|88.33|89.45|87.05|0
1652469900000|2022-05-13 19:25:00|89.79|87.39|88.91|86.51|90.24|87.84|88.81|86.41|0
1652470200000|2022-05-13 19:30:00|88.96|86.56|92.12|89.72|92.28|89.88|88.57|86.17|0
1652470500000|2022-05-13 19:35:00|92.1|89.7|92.11|89.23|92.98|90.58|91.07|88.19|0
1652470800000|2022-05-13 19:40:00|92.01|89.13|91.01|88.13|92.21|89.33|90.52|87.64|0
1652471100000|2022-05-13 19:45:00|90.99|88.11|91.1|88.22|92.35|89.47|89.62|86.74|0
1652471400000|2022-05-13 19:50:00|91.15|88.27|91.85|88.97|93.77|90.89|91.15|88.27|0
1652471700000|2022-05-13 19:55:00|92|89.12|90.81|87.93|92.71|89.83|90.46|87.58|0
1652472000000|2022-05-13 20:00:00|90.56|87.68|90.87|88.47|92.67|90.27|90.56|87.68|0
1652472300000|2022-05-13 20:05:00|90.85|88.45|91.52|89.12|91.62|89.22|90.77|88.37|0
1652472600000|2022-05-13 20:10:00|91.45|89.05|91.52|89.12|91.57|89.17|91.07|88.67|0
1652684700000|2022-05-16 07:05:00|92.7|90.3|93.68|91.28|94.04|91.64|92.58|90.18|0
1652685000000|2022-05-16 07:10:00|93.55|91.15|93.78|91.38|94.87|92.47|93.55|91.15|0
1652685300000|2022-05-16 07:15:00|93.91|91.51|95.13|92.73|95.23|92.83|93.83|91.43|0
1652685600000|2022-05-16 07:20:00|95.23|92.83|95.58|93.18|96.32|93.92|94.79|92.39|0
1652685900000|2022-05-16 07:25:00|95.45|93.05|93.81|91.41|95.48|93.08|93.43|91.03|0
1652686200000|2022-05-16 07:30:00|93.55|91.15|93.19|90.79|93.91|91.51|92.89|90.49|0
1652686500000|2022-05-16 07:35:00|93.14|90.74|93.29|90.89|93.83|91.43|92.91|90.51|0
1652686800000|2022-05-16 07:40:00|93.34|90.94|93.11|90.71|93.42|91.02|92.68|90.28|0
1652687100000|2022-05-16 07:45:00|93.08|90.68|92.62|90.22|93.29|90.89|91.86|89.46|0
1652687400000|2022-05-16 07:50:00|92.67|90.27|93.36|90.96|93.46|91.06|92.19|89.79|0
1652687700000|2022-05-16 07:55:00|93.41|91.01|93.26|90.86|93.75|91.35|92.77|90.37|0
1652688000000|2022-05-16 08:00:00|93.18|90.78|92.59|90.19|93.31|90.91|92.26|89.86|0
1652688300000|2022-05-16 08:05:00|92.64|90.24|92.51|90.11|93.12|90.72|92.41|90.01|0
1652688600000|2022-05-16 08:10:00|92.53|90.13|91.8|89.4|92.53|90.13|91.8|89.4|0
1652688900000|2022-05-16 08:15:00|91.82|89.42|90.94|88.54|91.95|89.55|90.79|88.39|0
1652689200000|2022-05-16 08:20:00|90.84|88.44|90.58|88.18|91.06|88.66|90.51|88.11|0
1652689500000|2022-05-16 08:25:00|90.51|88.11|91.41|89.01|91.51|89.11|90.46|88.06|0
1652689800000|2022-05-16 08:30:00|91.38|88.98|91.03|88.63|91.69|89.29|90.65|88.25|0
1652690100000|2022-05-16 08:35:00|91.05|88.65|91.58|89.18|91.71|89.31|90.83|88.43|0
1652690400000|2022-05-16 08:40:00|91.53|89.13|91.37|88.97|92.01|89.61|91.17|88.77|0
1652690700000|2022-05-16 08:45:00|91.35|88.95|91.07|88.67|91.42|89.02|90.97|88.57|0
1652691000000|2022-05-16 08:50:00|91.05|88.65|90.29|87.89|91.17|88.77|90.27|87.87|0
1652691300000|2022-05-16 08:55:00|90.32|87.92|89.62|87.22|90.42|88.02|89.62|87.22|0
1652691600000|2022-05-16 09:00:00|89.72|87.32|89.54|87.14|89.86|87.46|89.42|87.02|0
1652691900000|2022-05-16 09:05:00|89.52|87.12|90.06|87.66|90.23|87.83|89.52|87.12|0
1652692200000|2022-05-16 09:10:00|90.08|87.68|90.03|87.63|90.21|87.81|89.76|87.36|0
1652692500000|2022-05-16 09:15:00|90.01|87.61|90.23|87.83|90.38|87.98|89.85|87.45|0
1652692800000|2022-05-16 09:20:00|90.15|87.75|90.85|88.45|90.95|88.55|90.1|87.7|0
1652693100000|2022-05-16 09:25:00|90.82|88.42|91.5|89.1|91.55|89.15|90.77|88.37|0
1652693400000|2022-05-16 09:30:00|91.55|89.15|91.07|88.67|91.55|89.15|90.92|88.52|0
1652693700000|2022-05-16 09:35:00|91.04|88.64|91.67|89.27|91.7|89.3|91.04|88.64|0
1652694000000|2022-05-16 09:40:00|91.72|89.32|91.64|89.24|91.85|89.45|91.32|88.92|0
1652694300000|2022-05-16 09:45:00|91.67|89.27|91.29|88.89|91.69|89.29|91.29|88.89|0
1652694600000|2022-05-16 09:50:00|91.31|88.91|91.76|89.36|91.79|89.39|91.24|88.84|0
1652694900000|2022-05-16 09:55:00|91.74|89.34|92.29|89.89|92.6|90.2|91.69|89.29|0
1652695200000|2022-05-16 10:00:00|92.14|89.74|91.53|89.13|92.19|89.79|91.53|89.13|0
1652695500000|2022-05-16 10:05:00|91.43|89.03|91.83|89.43|92.03|89.63|91.43|89.03|0
1652695800000|2022-05-16 10:10:00|91.81|89.41|91.37|88.97|92.01|89.61|91.37|88.97|0
1652696100000|2022-05-16 10:15:00|91.35|88.95|91.47|89.07|91.57|89.17|91.2|88.8|0
1652696400000|2022-05-16 10:20:00|91.42|89.02|91.87|89.47|92|89.6|91.42|89.02|0
1652696700000|2022-05-16 10:25:00|91.72|89.32|91.04|88.64|91.77|89.37|90.81|88.41|0
1652697000000|2022-05-16 10:30:00|91.14|88.74|91.61|89.21|91.92|89.52|91.14|88.74|0
1652697300000|2022-05-16 10:35:00|91.46|89.06|90.25|87.85|91.76|89.36|90.1|87.7|0
1652697600000|2022-05-16 10:40:00|90.35|87.95|90.55|88.15|90.7|88.3|90.15|87.75|0
1652697900000|2022-05-16 10:45:00|90.5|88.1|90.5|88.1|90.65|88.25|90.15|87.75|0
1652698200000|2022-05-16 10:50:00|90.52|88.12|91.1|88.7|91.15|88.75|90.45|88.05|0
1652698500000|2022-05-16 10:55:00|91.15|88.75|90.89|88.49|91.15|88.75|90.39|87.99|0
1652698800000|2022-05-16 11:00:00|90.74|88.34|90.79|88.39|90.94|88.54|90.49|88.09|0
1652699100000|2022-05-16 11:05:00|90.89|88.49|89.99|87.59|90.89|88.49|89.79|87.39|0
1652699400000|2022-05-16 11:10:00|90.04|87.64|90.18|87.78|90.28|87.88|89.83|87.43|0
1652699700000|2022-05-16 11:15:00|90.11|87.71|90.03|87.63|90.43|88.03|89.98|87.58|0
1652700000000|2022-05-16 11:20:00|90.01|87.61|89.88|87.48|90.58|88.18|89.68|87.28|0
1652700300000|2022-05-16 11:25:00|89.93|87.53|90.72|88.32|90.88|88.48|89.88|87.48|0
1652700600000|2022-05-16 11:30:00|90.67|88.27|91.18|88.78|91.23|88.83|90.57|88.17|0
1652700900000|2022-05-16 11:35:00|91.2|88.8|90.97|88.57|91.23|88.83|90.82|88.42|0
1652701200000|2022-05-16 11:40:00|91|88.6|90.57|88.17|91.02|88.62|90.52|88.12|0
1652701500000|2022-05-16 11:45:00|90.54|88.14|90.41|88.01|90.67|88.27|90.11|87.71|0
1652701800000|2022-05-16 11:50:00|90.46|88.06|90.04|87.64|90.66|88.26|89.76|87.36|0
1652702100000|2022-05-16 11:55:00|89.99|87.59|90.11|87.71|90.56|88.16|89.96|87.56|0
1652702400000|2022-05-16 12:00:00|90.01|87.61|90.2|87.8|90.61|88.21|89.46|87.06|0
1652702700000|2022-05-16 12:05:00|90.15|87.75|90.4|88|90.8|88.4|90.15|87.75|0
1652703000000|2022-05-16 12:10:00|90.45|88.05|89.55|87.15|90.58|88.18|89.45|87.05|0
1652703300000|2022-05-16 12:15:00|89.53|87.13|89.25|86.85|89.7|87.3|89.05|86.65|0
1652703600000|2022-05-16 12:20:00|89.15|86.75|88.36|85.96|89.2|86.8|88.36|85.96|0
1652703900000|2022-05-16 12:25:00|88.43|86.03|88.21|85.81|90.85|88.45|88.06|85.66|0
1652704200000|2022-05-16 12:30:00|88.16|85.76|86.94|84.54|88.7|86.3|86.89|84.49|0
1652704500000|2022-05-16 12:35:00|86.89|84.49|87.27|84.87|87.57|85.17|86.69|84.29|0
1652704800000|2022-05-16 12:40:00|87.25|84.85|88.05|85.65|88.15|85.75|87.25|84.85|0
1652705100000|2022-05-16 12:45:00|88.03|85.63|88.83|86.43|88.93|86.53|88|85.6|0
1652705400000|2022-05-16 12:50:00|88.86|86.46|88.63|86.23|88.88|86.48|88.49|86.09|0
1652705700000|2022-05-16 12:55:00|88.58|86.18|89.05|86.65|89.62|87.22|88.53|86.13|0
1652706000000|2022-05-16 13:00:00|89|86.6|88.65|86.25|89.25|86.85|88.65|86.25|0
1652706300000|2022-05-16 13:05:00|88.6|86.2|89.14|86.74|89.64|87.24|88.6|86.2|0
1652706600000|2022-05-16 13:10:00|89.19|86.79|89.59|87.19|89.99|87.59|89.09|86.69|0
1652706900000|2022-05-16 13:15:00|89.54|87.14|90.26|87.86|90.28|87.88|89.54|87.14|0
1652707200000|2022-05-16 13:20:00|90.38|87.98|90.63|88.23|91.54|89.14|90.38|87.98|0
1652707500000|2022-05-16 13:25:00|90.53|88.13|90.73|88.33|91.08|88.68|90.08|87.68|0
1652707800000|2022-05-16 13:30:00|90.23|87.83|91.03|88.63|91.79|89.39|88.93|86.53|0
1652708100000|2022-05-16 13:35:00|90.63|88.23|87.73|85.33|92.25|89.85|87.59|85.19|0
1652708400000|2022-05-16 13:40:00|87.54|85.14|91.43|89.03|91.63|89.23|87.54|85.14|0
1652708700000|2022-05-16 13:45:00|91.68|89.28|93.51|91.11|94.46|92.06|91.15|88.75|0
1652709000000|2022-05-16 13:50:00|93.38|90.98|91.47|89.07|94.26|91.86|90.96|88.56|0
1652709300000|2022-05-16 13:55:00|91.31|88.91|92.13|89.73|92.54|90.14|90.35|87.95|0
1652709600000|2022-05-16 14:00:00|91.98|89.58|92.59|90.19|94.15|91.75|91.57|89.17|0
1652709900000|2022-05-16 14:05:00|92.54|90.14|89.31|86.91|92.54|90.14|89.24|86.84|0
1652710200000|2022-05-16 14:10:00|89.24|86.84|88.56|86.16|89.44|87.04|86.78|84.38|0
1652710500000|2022-05-16 14:15:00|88.41|86.01|87.12|84.72|88.46|86.06|86.43|84.03|0
1652710800000|2022-05-16 14:20:00|87.02|84.62|86.86|84.46|88.8|86.4|86.11|83.71|0
1652711100000|2022-05-16 14:25:00|86.91|84.51|85.35|82.95|87.94|85.54|85.18|82.78|0
1652711400000|2022-05-16 14:30:00|85.49|83.09|88.44|86.04|88.84|86.44|85.2|82.8|0
1652711700000|2022-05-16 14:35:00|88.39|85.99|88.46|86.06|89.66|87.26|87.54|85.14|0
1652712000000|2022-05-16 14:40:00|88.56|86.16|88.91|86.51|90.29|87.89|88.51|86.11|0
1652712300000|2022-05-16 14:45:00|88.96|86.56|90.85|88.45|90.95|88.55|88.96|86.56|0
1652712600000|2022-05-16 14:50:00|90.87|88.47|91.05|88.65|91.56|89.16|90.24|87.84|0
1652712900000|2022-05-16 14:55:00|91.1|88.7|91.28|88.88|92.07|89.67|90.84|88.44|0
1652713200000|2022-05-16 15:00:00|91.74|89.34|91.15|88.75|92.31|89.91|90.87|88.47|0
1652713500000|2022-05-16 15:05:00|91.35|88.95|90.2|87.8|92.51|90.11|90.2|87.8|0
1652713800000|2022-05-16 15:10:00|90.56|88.16|90.61|88.21|91.01|88.61|89.8|87.4|0
1652714100000|2022-05-16 15:15:00|90.71|88.31|89.64|87.24|90.81|88.41|88.84|86.44|0
1652714400000|2022-05-16 15:20:00|89.59|87.19|90.04|87.64|90.81|88.41|89.59|87.19|0
1652714700000|2022-05-16 15:25:00|90.07|87.67|90.09|87.69|90.85|88.45|89.89|87.49|0
1652715000000|2022-05-16 15:30:00|90.24|87.84|88.78|86.38|90.7|88.3|88.78|86.38|0
1652715300000|2022-05-16 15:35:00|88.43|86.03|88.17|85.77|91.21|88.81|87.88|85.48|0
1652715600000|2022-05-16 15:40:00|87.93|85.53|86.74|84.34|89.58|87.18|86.74|84.34|0
1652715900000|2022-05-16 15:45:00|86.78|84.38|86.14|83.74|87.28|84.88|86.14|83.74|0
1652716200000|2022-05-16 15:50:00|86.19|83.79|85.15|82.75|87.8|85.4|85.05|82.65|0
1652716500000|2022-05-16 15:55:00|85.05|82.65|85.09|82.69|85.48|83.08|84.61|82.21|0
1652716800000|2022-05-16 16:00:00|84.95|82.55|84.71|82.31|85.41|83.01|83.94|81.54|0
1652717100000|2022-05-16 16:05:00|84.8|82.4|85.94|83.54|86.65|84.25|84.8|82.4|0
1652717400000|2022-05-16 16:10:00|86.01|83.61|86.74|84.34|86.89|84.49|85.86|83.46|0
1652717700000|2022-05-16 16:15:00|86.55|84.15|87.76|85.36|87.91|85.51|86.5|84.1|0
1652718000000|2022-05-16 16:20:00|87.91|85.51|88.08|85.68|88.45|86.05|87.33|84.93|0
1652718300000|2022-05-16 16:25:00|88.03|85.63|87.63|85.23|88.57|86.17|87.28|84.88|0
1652718600000|2022-05-16 16:30:00|87.87|85.47|87.38|84.98|88.22|85.82|86.89|84.49|0
1652718900000|2022-05-16 16:35:00|87.13|84.73|88.66|86.26|88.76|86.36|86.3|83.9|0
1652719200000|2022-05-16 16:40:00|88.71|86.31|88.91|86.51|89.12|86.72|88.29|85.89|0
1652719500000|2022-05-16 16:45:00|88.96|86.56|87.32|84.92|89.26|86.86|87.32|84.92|0
1652719800000|2022-05-16 16:50:00|87.22|84.82|88.86|86.46|89.06|86.66|87.12|84.72|0
1652720100000|2022-05-16 16:55:00|89.01|86.61|88.5|86.1|89.31|86.91|88.26|85.86|0
1652720400000|2022-05-16 17:00:00|88.8|86.4|87.95|85.55|89.46|87.06|87.95|85.55|0
1652720700000|2022-05-16 17:05:00|88|85.6|86.77|84.37|88.45|86.05|86.72|84.32|0
1652721000000|2022-05-16 17:10:00|86.86|84.46|85.86|83.46|87.2|84.8|85.5|83.1|0
1652721300000|2022-05-16 17:15:00|85.76|83.36|87.42|85.02|87.52|85.12|85.62|83.22|0
1652721600000|2022-05-16 17:20:00|87.33|84.93|85.32|82.92|87.52|85.12|84.6|82.2|0
1652721900000|2022-05-16 17:25:00|85.22|82.82|83.97|81.57|85.56|83.16|83.83|81.43|0
1652722200000|2022-05-16 17:30:00|84.07|81.67|83.59|81.19|84.07|81.67|83.31|80.91|0
1652722500000|2022-05-16 17:35:00|83.68|81.28|83.62|81.22|84.9|82.5|83.38|80.98|0
1652722800000|2022-05-16 17:40:00|84.16|81.76|83.88|81.48|85.36|82.96|83.21|80.81|0
1652723100000|2022-05-16 17:45:00|83.78|81.38|84.97|82.57|85.02|82.62|83.78|81.38|0
1652723400000|2022-05-16 17:50:00|84.88|82.48|84.83|82.43|85.02|82.62|84.16|81.76|0
1652723700000|2022-05-16 17:55:00|84.73|82.33|84.58|82.18|85.09|82.69|84.16|81.76|0
1652724000000|2022-05-16 18:00:00|84.49|82.09|84.06|81.66|85.55|83.15|83.96|81.56|0
1652724300000|2022-05-16 18:05:00|84.01|81.61|83.06|80.66|84.01|81.61|82.73|80.33|0
1652724600000|2022-05-16 18:10:00|83.01|80.61|83.76|81.36|84.22|81.82|83.01|80.61|0
1652724900000|2022-05-16 18:15:00|83.72|81.32|83.76|81.36|84.29|81.89|83.1|80.7|0
1652725200000|2022-05-16 18:20:00|83.71|81.31|83.46|81.06|83.95|81.55|82.86|80.46|0
1652725500000|2022-05-16 18:25:00|83.37|80.97|82.64|80.24|83.79|81.39|82.16|79.76|0
1652725800000|2022-05-16 18:30:00|82.6|80.2|82.45|80.05|82.74|80.34|81.94|79.54|0
1652726100000|2022-05-16 18:35:00|82.5|80.1|83.08|80.68|83.69|81.29|82.5|80.1|0
1652726400000|2022-05-16 18:40:00|82.89|80.49|83.57|81.17|83.73|81.33|82.42|80.02|0
1652726700000|2022-05-16 18:45:00|83.59|81.19|84.58|82.18|84.68|82.28|83.21|80.81|0
1652727000000|2022-05-16 18:50:00|84.63|82.23|84.49|82.09|85.25|82.85|83.78|81.38|0
1652727300000|2022-05-16 18:55:00|84.58|82.18|83.96|81.56|84.68|82.28|83.63|81.23|0
1652727600000|2022-05-16 19:00:00|83.91|81.51|83.82|81.42|84.62|82.22|83.68|81.28|0
1652727900000|2022-05-16 19:05:00|83.86|81.46|84.72|82.32|84.76|82.36|83.3|80.9|0
1652728200000|2022-05-16 19:10:00|84.95|82.55|87.07|84.19|87.37|84.49|84.91|82.51|0
1652728500000|2022-05-16 19:15:00|87.22|84.34|87.27|84.39|88.05|85.17|86.44|83.56|0
1652728800000|2022-05-16 19:20:00|87.46|84.58|87.08|84.2|88.07|85.19|85.41|82.53|0
1652729100000|2022-05-16 19:25:00|87.13|84.25|87.08|84.2|87.47|84.59|86.62|83.74|0
1652729400000|2022-05-16 19:30:00|87.25|84.37|88.26|85.38|88.36|85.48|86.59|83.71|0
1652729700000|2022-05-16 19:35:00|88.4|85.52|88.1|85.22|89.05|86.17|87.71|84.83|0
1652730000000|2022-05-16 19:40:00|88.03|85.15|89.1|86.22|89.25|86.37|87.66|84.78|0
1652730300000|2022-05-16 19:45:00|89.2|86.32|88.68|85.8|89.55|86.67|88.03|85.15|0
1652730600000|2022-05-16 19:50:00|87.98|85.1|87.88|85|88.23|85.35|86.55|83.67|0
1652730900000|2022-05-16 19:55:00|87.68|84.8|87.73|84.85|89.68|86.8|87.53|84.65|0
1652731200000|2022-05-16 20:00:00|87.83|84.95|88.27|85.39|88.77|85.89|87.73|84.85|0
1652731500000|2022-05-16 20:05:00|88.37|85.49|88.55|86.15|88.73|86.33|88.03|85.34|0
1652731800000|2022-05-16 20:10:00|88.48|86.08|88.17|85.77|88.48|86.08|87.88|85.48|0
1652732100000|2022-05-16 20:15:00|88.37|85.57|88.62|85.82|88.67|85.87|88.32|85.52|0
1652732400000|2022-05-16 20:20:00|88.67|85.87|89.02|86.22|89.02|86.22|88.62|85.82|0
1652732700000|2022-05-16 20:25:00|88.92|86.12|88.87|86.07|89.02|86.22|88.74|85.94|0
1652733000000|2022-05-16 20:30:00|88.82|86.02|88.91|86.11|88.96|86.16|88.69|85.89|0
1652733300000|2022-05-16 20:35:00|88.86|86.06|87.01|84.21|88.91|86.11|86.96|84.16|0
1652733600000|2022-05-16 20:40:00|87.06|84.26|87.05|84.25|87.16|84.36|86.91|84.11|0
1652733900000|2022-05-16 20:45:00|87|84.2|87.05|84.25|87.05|84.25|87|84.2|0
1652734200000|2022-05-16 20:50:00|87|84.2|87.05|84.25|87.05|84.25|87|84.2|0
1652734500000|2022-05-16 20:55:00|87|84.2|87.07|84.27|87.07|84.27|86.95|84.15|0
1652734800000|2022-05-16 21:00:00|87.06|84.26|87.14|84.34|87.17|84.37|87.06|84.26|0
1652735100000|2022-05-16 21:05:00|87.11|84.31|87.12|84.32|87.13|84.33|87.1|84.3|0
1652735400000|2022-05-16 21:10:00|87.04|84.24|86.96|84.16|87.05|84.25|86.95|84.15|0
1652735700000|2022-05-16 21:15:00|87|84.2|87.08|84.28|87.08|84.28|86.94|84.14|0
1652736000000|2022-05-16 21:20:00|87.06|84.26|86.98|84.18|87.06|84.26|86.98|84.18|0
1652736300000|2022-05-16 21:25:00|87.05|84.25|87.04|84.24|87.07|84.27|87.03|84.23|0
1652736600000|2022-05-16 21:30:00|87.08|84.28|87.34|84.54|87.36|84.56|87.08|84.28|0
1652736900000|2022-05-16 21:35:00|87.31|84.51|87.24|84.44|87.31|84.51|87.18|84.38|0
1652737200000|2022-05-16 21:40:00|87.25|84.45|87.26|84.46|87.26|84.46|87.24|84.44|0
1652737500000|2022-05-16 21:45:00|87.25|84.45|87.13|84.33|87.25|84.45|87.1|84.3|0
1652737800000|2022-05-16 21:50:00|87.12|84.32|87.2|84.4|87.2|84.4|87.08|84.28|0
1652738100000|2022-05-16 21:55:00|87.17|84.37|87.13|84.33|87.17|84.37|87.08|84.28|0
1652738400000|2022-05-16 22:00:00|86.89|84.09|86.27|83.47|86.91|84.11|86.22|83.42|0
1652738700000|2022-05-16 22:05:00|86.24|83.44|86.46|83.66|86.71|83.91|86.22|83.42|0
1652739000000|2022-05-16 22:10:00|86.31|83.51|86.31|83.51|86.31|83.51|86.21|83.41|0
1652739300000|2022-05-16 22:15:00|86.26|83.46|86.04|83.24|86.26|83.46|85.91|83.11|0
1652739600000|2022-05-16 22:20:00|86.01|83.21|86.23|83.43|86.31|83.51|85.96|83.16|0
1652739900000|2022-05-16 22:25:00|86.21|83.41|86.03|83.23|86.21|83.41|85.91|83.11|0
1652740200000|2022-05-16 22:30:00|86.06|83.26|85.81|83.01|86.08|83.28|85.81|83.01|0
1652740500000|2022-05-16 22:35:00|85.86|83.06|85.66|82.86|85.86|83.06|85.66|82.86|0
1652740800000|2022-05-16 22:40:00|85.61|82.81|85.75|82.95|85.8|83|85.61|82.81|0
1652741100000|2022-05-16 22:45:00|85.8|83|85.95|83.15|86.05|83.25|85.8|83|0
1652741400000|2022-05-16 22:50:00|85.92|83.12|85.85|83.05|86.04|83.24|85.85|83.05|0
1652741700000|2022-05-16 22:55:00|85.8|83|85.89|83.09|85.99|83.19|85.75|82.95|0
1652742000000|2022-05-16 23:00:00|85.79|82.99|85.79|82.99|85.84|83.04|85.69|82.89|0
1652742300000|2022-05-16 23:05:00|85.77|82.97|85.74|82.94|85.84|83.04|85.64|82.84|0
1652742600000|2022-05-16 23:10:00|85.69|82.89|85.64|82.84|85.74|82.94|85.64|82.84|0
1652742900000|2022-05-16 23:15:00|85.61|82.81|85.68|82.88|85.68|82.88|85.54|82.74|0
1652743200000|2022-05-16 23:20:00|85.64|82.84|85.68|82.88|85.68|82.88|85.58|82.78|0
1652743500000|2022-05-16 23:25:00|85.63|82.83|86.02|83.22|86.02|83.22|85.63|82.83|0
1652743800000|2022-05-16 23:30:00|86.07|83.27|86.17|83.37|86.49|83.69|86.07|83.27|0
1652744100000|2022-05-16 23:35:00|86.19|83.39|86.31|83.51|86.36|83.56|86.07|83.27|0
1652744400000|2022-05-16 23:40:00|86.36|83.56|86.26|83.46|86.41|83.61|86.16|83.36|0
1652744700000|2022-05-16 23:45:00|86.21|83.41|85.42|82.62|86.21|83.41|85.42|82.62|0
1652745000000|2022-05-16 23:50:00|85.37|82.57|85.62|82.82|85.62|82.82|85.28|82.48|0
1652745300000|2022-05-16 23:55:00|85.59|82.79|85.32|82.52|85.62|82.82|85.25|82.45|0
1652745600000|2022-05-17 00:00:00|85.27|82.47|85.95|83.15|86.23|83.43|85.27|82.47|0
1652745900000|2022-05-17 00:05:00|85.98|83.18|85.95|83.15|86.15|83.35|85.86|83.06|0
1652746200000|2022-05-17 00:10:00|86|83.2|86.12|83.32|86.25|83.45|85.85|83.05|0
1652746500000|2022-05-17 00:15:00|86.14|83.34|84.97|82.17|86.24|83.44|84.97|82.17|0
1652746800000|2022-05-17 00:20:00|84.92|82.12|83.66|80.86|84.92|82.12|83.37|80.57|0
1652747100000|2022-05-17 00:25:00|83.71|80.91|83.47|80.67|83.8|81|83.37|80.57|0
1652747400000|2022-05-17 00:30:00|83.46|80.66|84.38|81.58|84.38|81.58|83.42|80.62|0
1652747700000|2022-05-17 00:35:00|84.43|81.63|84.33|81.53|84.57|81.77|84.18|81.38|0
1652748000000|2022-05-17 00:40:00|84.37|81.57|84.23|81.43|84.52|81.72|84.18|81.38|0
1652748300000|2022-05-17 00:45:00|84.27|81.47|84.37|81.57|84.39|81.59|84.03|81.23|0
1652748600000|2022-05-17 00:50:00|84.27|81.47|84.12|81.32|84.37|81.57|84.03|81.23|0
1652748900000|2022-05-17 00:55:00|84.15|81.35|84.46|81.66|84.61|81.81|84.08|81.28|0
1652749200000|2022-05-17 01:00:00|84.44|81.64|84.89|82.09|84.89|82.09|84.31|81.51|0
1652749500000|2022-05-17 01:05:00|84.85|82.05|84.6|81.8|84.85|82.05|84.6|81.8|0
1652749800000|2022-05-17 01:10:00|84.65|81.85|84.45|81.65|84.7|81.9|84.31|81.51|0
1652750100000|2022-05-17 01:15:00|84.5|81.7|84.57|81.77|84.79|81.99|84.4|81.6|0
1652750400000|2022-05-17 01:20:00|84.62|81.82|84.25|81.45|84.64|81.84|83.72|80.92|0
1652750700000|2022-05-17 01:25:00|84.23|81.43|84.06|81.26|84.25|81.45|83.82|81.02|0
1652751000000|2022-05-17 01:30:00|84.03|81.23|84.05|81.25|84.54|81.74|83.72|80.92|0
1652751300000|2022-05-17 01:35:00|84.01|81.21|82.62|79.82|84.01|81.21|82.57|79.77|0
1652751600000|2022-05-17 01:40:00|82.76|79.96|83.16|80.36|83.31|80.51|82.66|79.86|0
1652751900000|2022-05-17 01:45:00|83.09|80.29|82.66|79.86|83.09|80.29|82.66|79.86|0
1652752200000|2022-05-17 01:50:00|82.63|79.83|82.42|79.62|82.85|80.05|82.28|79.48|0
1652752500000|2022-05-17 01:55:00|82.37|79.57|82.41|79.61|82.51|79.71|82.18|79.38|0
1652752800000|2022-05-17 02:00:00|82.37|79.57|82.65|79.85|82.84|80.04|82.34|79.54|0
1652753100000|2022-05-17 02:05:00|82.7|79.9|82.69|79.89|82.84|80.04|82.51|79.71|0
1652753400000|2022-05-17 02:10:00|82.67|79.87|82.83|80.03|82.93|80.13|82.6|79.8|0
1652753700000|2022-05-17 02:15:00|82.93|80.13|83.4|80.6|83.45|80.65|82.86|80.06|0
1652754000000|2022-05-17 02:20:00|83.45|80.65|83.88|81.08|83.93|81.13|83.36|80.56|0
1652754300000|2022-05-17 02:25:00|83.83|81.03|84.05|81.25|84.22|81.42|83.69|80.89|0
1652754600000|2022-05-17 02:30:00|84|81.2|84.17|81.37|84.31|81.51|83.88|81.08|0
1652754900000|2022-05-17 02:35:00|84.12|81.32|84.07|81.27|84.26|81.46|83.97|81.17|0
1652755200000|2022-05-17 02:40:00|84.11|81.31|83.77|80.97|84.16|81.36|83.68|80.88|0
1652755500000|2022-05-17 02:45:00|83.8|81|83.77|80.97|84.06|81.26|83.68|80.88|0
1652755800000|2022-05-17 02:50:00|83.82|81.02|84.44|81.64|84.49|81.69|83.82|81.02|0
1652756100000|2022-05-17 02:55:00|84.4|81.6|84.15|81.35|84.44|81.64|84.15|81.35|0
1652756400000|2022-05-17 03:00:00|84.06|81.26|83.93|81.13|84.34|81.54|83.91|81.11|0
1652756700000|2022-05-17 03:05:00|83.96|81.16|83.83|81.03|84|81.2|83.79|80.99|0
1652757000000|2022-05-17 03:10:00|83.81|81.01|83.81|81.01|84.02|81.22|83.66|80.86|0
1652757300000|2022-05-17 03:15:00|83.76|80.96|84.02|81.22|84.04|81.24|83.76|80.96|0
1652757600000|2022-05-17 03:20:00|84|81.2|83.83|81.03|84.09|81.29|83.66|80.86|0
1652757900000|2022-05-17 03:25:00|83.8|81|83.41|80.61|83.85|81.05|83.41|80.61|0
1652758200000|2022-05-17 03:30:00|83.37|80.57|83.48|80.68|83.65|80.85|83.36|80.56|0
1652758500000|2022-05-17 03:35:00|83.51|80.71|83.41|80.61|83.6|80.8|83.36|80.56|0
1652758800000|2022-05-17 03:40:00|83.46|80.66|83.31|80.51|83.5|80.7|83.26|80.46|0
1652759100000|2022-05-17 03:45:00|83.26|80.46|83.21|80.41|83.36|80.56|83.19|80.39|0
1652759400000|2022-05-17 03:50:00|83.16|80.36|83.45|80.65|83.45|80.65|83.16|80.36|0
1652759700000|2022-05-17 03:55:00|83.4|80.6|83.54|80.74|83.64|80.84|83.35|80.55|0
1652760000000|2022-05-17 04:00:00|83.45|80.65|83.44|80.64|83.59|80.79|83.35|80.55|0
1652760300000|2022-05-17 04:05:00|83.39|80.59|83.15|80.35|83.44|80.64|83.15|80.35|0
1652760600000|2022-05-17 04:10:00|83.25|80.45|83.01|80.21|83.32|80.52|82.86|80.06|0
1652760900000|2022-05-17 04:15:00|83.05|80.25|82.81|80.01|83.1|80.3|82.81|80.01|0
1652761200000|2022-05-17 04:20:00|82.77|79.97|82.86|80.06|82.95|80.15|82.72|79.92|0
1652761500000|2022-05-17 04:25:00|82.88|80.08|83.24|80.44|83.24|80.44|82.86|80.06|0
1652761800000|2022-05-17 04:30:00|83.29|80.49|83.16|80.36|83.36|80.56|82.95|80.15|0
1652762100000|2022-05-17 04:35:00|83.14|80.34|82.95|80.15|83.14|80.34|82.9|80.1|0
1652762400000|2022-05-17 04:40:00|82.9|80.1|82.7|79.9|83.06|80.26|82.61|79.81|0
1652762700000|2022-05-17 04:45:00|82.61|79.81|82.8|80|82.99|80.19|82.61|79.81|0
1652763000000|2022-05-17 04:50:00|82.75|79.95|83.03|80.23|83.03|80.23|82.75|79.95|0
1652763300000|2022-05-17 04:55:00|83.01|80.21|82.89|80.09|83.13|80.33|82.74|79.94|0
1652763600000|2022-05-17 05:00:00|82.91|80.11|82.84|80.04|83.08|80.28|82.6|79.8|0
1652763900000|2022-05-17 05:05:00|82.79|79.99|82.6|79.8|82.93|80.13|82.55|79.75|0
1652764200000|2022-05-17 05:10:00|82.55|79.75|82.78|79.98|82.78|79.98|82.43|79.63|0
1652764500000|2022-05-17 05:15:00|82.83|80.03|82.69|79.89|82.83|80.03|82.66|79.86|0
1652764800000|2022-05-17 05:20:00|82.73|79.93|82.73|79.93|82.9|80.1|82.64|79.84|0
1652765100000|2022-05-17 05:25:00|82.68|79.88|82.77|79.97|82.77|79.97|82.54|79.74|0
1652765400000|2022-05-17 05:30:00|82.73|79.93|82.96|80.16|82.96|80.16|82.63|79.83|0
1652765700000|2022-05-17 05:35:00|83.06|80.26|83.01|80.21|83.15|80.35|82.77|79.97|0
1652766000000|2022-05-17 05:40:00|83.03|80.23|82.77|79.97|83.15|80.35|82.77|79.97|0
1652766300000|2022-05-17 05:45:00|82.81|80.01|81.72|78.92|82.81|80.01|81.65|78.85|0
1652766600000|2022-05-17 05:50:00|81.7|78.9|81.98|79.18|82.1|79.3|81.7|78.9|0
1652766900000|2022-05-17 05:55:00|81.96|79.16|81.91|79.11|82.05|79.25|81.7|78.9|0
1652767200000|2022-05-17 06:00:00|81.95|79.15|81.9|79.1|82.14|79.34|81.67|78.87|0
1652767500000|2022-05-17 06:05:00|81.86|79.06|81.9|79.1|82.18|79.38|81.81|79.01|0
1652767800000|2022-05-17 06:10:00|81.92|79.12|82.04|79.24|82.04|79.24|81.57|78.77|0
1652768100000|2022-05-17 06:15:00|81.99|79.19|82.27|79.47|82.37|79.57|81.9|79.1|0
1652768400000|2022-05-17 06:20:00|82.32|79.52|82.17|79.37|82.37|79.57|82.03|79.23|0
1652768700000|2022-05-17 06:25:00|82.2|79.4|82.27|79.47|82.32|79.52|82.08|79.28|0
1652769000000|2022-05-17 06:30:00|82.24|79.44|82.17|79.37|82.29|79.49|81.98|79.18|0
1652769300000|2022-05-17 06:35:00|82.19|79.39|81.59|78.79|83.96|81.16|81.5|78.7|0
1652769600000|2022-05-17 06:40:00|81.62|78.82|81.59|78.79|81.83|79.03|81.54|78.74|0
1652769900000|2022-05-17 06:45:00|81.64|78.84|81.47|78.67|81.68|78.88|81.4|78.6|0
1652770200000|2022-05-17 06:50:00|81.49|78.69|81.39|78.59|81.58|78.78|81.39|78.59|0
1652770500000|2022-05-17 06:55:00|81.44|78.64|81.09|78.29|81.44|78.64|81.06|78.26|0
1652770800000|2022-05-17 07:00:00|81.06|78.26|80.57|77.77|81.72|78.92|80.5|77.7|0
1652771100000|2022-05-17 07:05:00|80.35|77.95|81|78.6|81|78.6|80.35|77.95|0
1652771400000|2022-05-17 07:10:00|81.05|78.65|81.65|79.25|81.7|79.3|81.05|78.65|0
1652771700000|2022-05-17 07:15:00|81.7|79.3|81.27|78.87|81.7|79.3|81.13|78.73|0
1652772000000|2022-05-17 07:20:00|81.32|78.92|80.59|78.19|81.6|79.2|80.59|78.19|0
1652772300000|2022-05-17 07:25:00|80.73|78.33|80.68|78.28|80.9|78.5|80.5|78.1|0
1652772600000|2022-05-17 07:30:00|80.71|78.31|79.77|77.37|80.8|78.4|79.64|77.24|0
1652772900000|2022-05-17 07:35:00|79.84|77.44|78.78|76.38|79.94|77.54|78.76|76.36|0
1652773200000|2022-05-17 07:40:00|78.83|76.43|78.76|76.36|79.15|76.75|78.53|76.13|0
1652773500000|2022-05-17 07:45:00|78.74|76.34|78.96|76.56|79.03|76.63|78.39|75.99|0
1652773800000|2022-05-17 07:50:00|78.92|76.52|79.07|76.67|79.12|76.72|78.69|76.29|0
1652774100000|2022-05-17 07:55:00|79.03|76.63|79.05|76.65|79.44|77.04|79.02|76.62|0
1652774400000|2022-05-17 08:00:00|79.07|76.67|78.31|75.91|79.07|76.67|78.22|75.82|0
1652774700000|2022-05-17 08:05:00|78.34|75.94|77.07|74.67|78.36|75.96|76.8|74.4|0
1652775000000|2022-05-17 08:10:00|77.11|74.71|76.77|74.37|77.38|74.98|76.68|74.28|0
1652775300000|2022-05-17 08:15:00|76.75|74.35|76.15|73.75|76.84|74.44|75.99|73.59|0
1652775600000|2022-05-17 08:20:00|76.17|73.77|76.14|73.74|76.17|73.77|75.64|73.24|0
1652775900000|2022-05-17 08:25:00|76.17|73.77|75.43|73.03|76.17|73.77|75.28|72.88|0
1652776200000|2022-05-17 08:30:00|75.37|72.97|75.65|73.25|78.59|76.19|75.24|72.84|0
1652776500000|2022-05-17 08:35:00|75.68|73.28|73.95|71.55|75.7|73.3|73.65|71.25|0
1652776800000|2022-05-17 08:40:00|73.86|71.46|73.95|71.55|74.16|71.76|73.86|71.46|0
1652777100000|2022-05-17 08:45:00|73.94|71.54|73.96|71.56|73.99|71.59|73.49|71.09|0
1652777400000|2022-05-17 08:50:00|74.03|71.63|74.22|71.82|74.72|72.32|74.03|71.63|0
1652777700000|2022-05-17 08:55:00|74.24|71.84|74.87|72.47|74.94|72.54|74.24|71.84|0
1652778000000|2022-05-17 09:00:00|74.85|72.45|75.3|72.9|75.72|73.32|74.72|72.32|0
1652778300000|2022-05-17 09:05:00|75.26|72.86|75.27|72.87|75.41|73.01|75.1|72.7|0
1652778600000|2022-05-17 09:10:00|75.3|72.9|75.23|72.83|75.4|73|74.97|72.57|0
1652778900000|2022-05-17 09:15:00|75.31|72.91|75.4|73|75.58|73.18|75.14|72.74|0
1652779200000|2022-05-17 09:20:00|75.36|72.96|75.22|72.82|75.4|73|75.05|72.65|0
1652779500000|2022-05-17 09:25:00|75.27|72.87|74.91|72.51|75.31|72.91|74.83|72.43|0
1652779800000|2022-05-17 09:30:00|74.96|72.56|74.48|72.08|75.15|72.75|74.3|71.9|0
1652780100000|2022-05-17 09:35:00|74.56|72.16|74|71.6|74.56|72.16|73.89|71.49|0
1652780400000|2022-05-17 09:40:00|73.96|71.56|74.34|71.94|74.39|71.99|73.87|71.47|0
1652780700000|2022-05-17 09:45:00|75.59|73.19|75.5|73.1|75.64|73.24|75.37|72.97|0
1652781000000|2022-05-17 09:50:00|75.46|73.06|74.98|72.58|75.55|73.15|74.96|72.56|0
1652781300000|2022-05-17 09:55:00|75.02|72.62|73.99|71.59|75.02|72.62|73.77|71.37|0
1652781600000|2022-05-17 10:00:00|73.94|71.54|73.13|70.73|73.99|71.59|72.88|70.48|0
1652781900000|2022-05-17 10:05:00|73.09|70.69|73.38|70.98|73.64|71.24|73.03|70.63|0
1652782200000|2022-05-17 10:10:00|73.43|71.03|74.04|71.64|74.34|71.94|73.26|70.86|0
1652782500000|2022-05-17 10:15:00|74.08|71.68|74.21|71.81|74.32|71.92|74.06|71.66|0
1652782800000|2022-05-17 10:20:00|74.18|71.78|74.63|72.23|74.63|72.23|74.18|71.78|0
1652783100000|2022-05-17 10:25:00|74.59|72.19|74.63|72.23|74.63|72.23|74.29|71.89|0
1652783400000|2022-05-17 10:30:00|74.59|72.19|74.61|72.21|74.67|72.27|74.28|71.88|0
1652783700000|2022-05-17 10:35:00|74.59|72.19|74.97|72.57|75.08|72.68|74.5|72.1|0
1652784000000|2022-05-17 10:40:00|74.95|72.55|75.03|72.63|75.1|72.7|74.8|72.4|0
1652784300000|2022-05-17 10:45:00|75.06|72.66|74.48|72.08|75.08|72.68|74.22|71.82|0
1652784600000|2022-05-17 10:50:00|74.56|72.16|74.82|72.42|74.82|72.42|74.41|72.01|0
1652784900000|2022-05-17 10:55:00|74.8|72.4|74.95|72.55|74.99|72.59|74.69|72.29|0
1652785200000|2022-05-17 11:00:00|75.12|72.72|75.27|72.87|75.77|73.37|75.08|72.68|0
1652785500000|2022-05-17 11:05:00|75.22|72.82|75.09|72.69|75.44|73.04|74.83|72.43|0
1652785800000|2022-05-17 11:10:00|75.05|72.65|75.09|72.69|75.22|72.82|74.57|72.17|0
1652786100000|2022-05-17 11:15:00|75.11|72.71|74.56|72.16|75.22|72.82|74.48|72.08|0
1652786400000|2022-05-17 11:20:00|74.52|72.12|74.09|71.69|74.54|72.14|73.96|71.56|0
1652786700000|2022-05-17 11:25:00|74.04|71.64|73.85|71.45|74.17|71.77|73.7|71.3|0
1652787000000|2022-05-17 11:30:00|73.87|71.47|74.25|71.85|74.38|71.98|73.87|71.47|0
1652787300000|2022-05-17 11:35:00|74.3|71.9|74.64|72.24|74.82|72.42|74.21|71.81|0
1652787600000|2022-05-17 11:40:00|74.68|72.28|75.16|72.76|75.34|72.94|74.68|72.28|0
1652787900000|2022-05-17 11:45:00|75.2|72.8|75.05|72.65|75.29|72.89|74.98|72.58|0
1652788200000|2022-05-17 11:50:00|75.03|72.63|75.33|72.93|75.4|73|75.03|72.63|0
1652788500000|2022-05-17 11:55:00|75.24|72.84|75.63|73.23|75.72|73.32|75.11|72.71|0
1652788800000|2022-05-17 12:00:00|75.68|73.28|75.32|72.92|75.85|73.45|75.19|72.79|0
1652789100000|2022-05-17 12:05:00|75.28|72.88|75.63|73.23|75.72|73.32|74.97|72.57|0
1652789400000|2022-05-17 12:10:00|75.61|73.21|75.98|73.58|76.02|73.62|75.61|73.21|0
1652789700000|2022-05-17 12:15:00|75.96|73.56|75.15|72.75|76.06|73.66|75.1|72.7|0
1652790000000|2022-05-17 12:20:00|75.1|72.7|75.19|72.79|75.5|73.1|75.01|72.61|0
1652790300000|2022-05-17 12:25:00|75.12|72.72|75.27|72.87|75.93|73.53|75.08|72.68|0
1652790600000|2022-05-17 12:30:00|75.32|72.92|75.4|73|76.51|74.11|74.75|72.35|0
1652790900000|2022-05-17 12:35:00|75.45|73.05|75.75|73.35|75.88|73.48|75.14|72.74|0
1652791200000|2022-05-17 12:40:00|75.66|73.26|75.51|73.11|76.22|73.82|75.44|73.04|0
1652791500000|2022-05-17 12:45:00|75.53|73.13|75.17|72.77|75.53|73.13|74.44|72.04|0
1652791800000|2022-05-17 12:50:00|75.2|72.8|75.48|73.08|75.88|73.48|75.17|72.77|0
1652792100000|2022-05-17 12:55:00|75.44|73.04|74.62|72.22|75.61|73.21|74.26|71.86|0
1652792400000|2022-05-17 13:00:00|74.52|72.12|73.82|71.42|74.73|72.33|73.82|71.42|0
1652792700000|2022-05-17 13:05:00|73.86|71.46|74.12|71.72|74.6|72.2|73.78|71.38|0
1652793000000|2022-05-17 13:10:00|74.16|71.76|74.25|71.85|74.38|71.98|73.86|71.46|0
1652793300000|2022-05-17 13:15:00|74.23|71.83|74.33|71.93|74.64|72.24|73.66|71.26|0
1652793600000|2022-05-17 13:20:00|74.29|71.89|74.35|71.95|74.55|72.15|74.16|71.76|0
1652793900000|2022-05-17 13:25:00|74.29|71.89|74.11|71.71|74.46|72.06|73.98|71.58|0
1652794200000|2022-05-17 13:30:00|74.02|71.62|74.85|72.45|75.77|73.37|73.98|71.58|0
1652794500000|2022-05-17 13:35:00|74.89|72.49|75.9|73.5|76.38|73.98|74.89|72.49|0
1652794800000|2022-05-17 13:40:00|75.43|73.03|75.54|73.14|76.2|73.8|74.71|72.31|0
1652795100000|2022-05-17 13:45:00|75.41|73.01|77|74.6|77|74.6|74.95|72.55|0
1652795400000|2022-05-17 13:50:00|76.96|74.56|77.4|75|77.45|75.05|75.85|73.45|0
1652795700000|2022-05-17 13:55:00|77.36|74.96|76.37|73.97|77.85|75.45|76.33|73.93|0
1652796000000|2022-05-17 14:00:00|76.28|73.88|75.14|72.74|76.28|73.88|74.74|72.34|0
1652796300000|2022-05-17 14:05:00|75.13|72.73|76.9|74.5|77.04|74.64|74.92|72.52|0
1652796600000|2022-05-17 14:10:00|76.86|74.46|76.54|74.14|77.44|75.04|76.43|74.03|0
1652796900000|2022-05-17 14:15:00|76.45|74.05|75.94|73.54|77|74.6|75.08|72.68|0
1652797200000|2022-05-17 14:20:00|75.9|73.5|76.52|74.12|77.01|74.61|75.72|73.32|0
1652797500000|2022-05-17 14:25:00|76.38|73.98|78.58|76.18|78.62|76.22|76.07|73.67|0
1652797800000|2022-05-17 14:30:00|78.44|76.04|78.69|76.29|78.82|76.42|77.36|74.96|0
1652798100000|2022-05-17 14:35:00|78.59|76.19|79.82|77.42|79.96|77.56|78.59|76.19|0
1652798400000|2022-05-17 14:40:00|79.78|77.38|80.75|78.35|80.93|78.53|79.78|77.38|0
1652798700000|2022-05-17 14:45:00|80.79|78.39|80.84|78.44|81.87|79.47|80.54|78.14|0
1652799000000|2022-05-17 14:50:00|80.79|78.39|80.69|78.29|81.35|78.95|80.42|78.02|0
1652799300000|2022-05-17 14:55:00|80.83|78.43|79.68|77.28|80.83|78.43|79.68|77.28|0
1652799600000|2022-05-17 15:00:00|79.63|77.23|78.62|76.22|79.91|77.51|78.58|76.18|0
1652799900000|2022-05-17 15:05:00|78.67|76.27|78.23|75.83|78.9|76.5|77.83|75.43|0
1652800200000|2022-05-17 15:10:00|78.09|75.69|78.14|75.74|78.55|76.15|77.82|75.42|0
1652800500000|2022-05-17 15:15:00|78|75.6|77.86|75.46|79.14|76.74|77.55|75.15|0
1652800800000|2022-05-17 15:20:00|77.82|75.42|77.46|75.06|78|75.6|77.19|74.79|0
1652801100000|2022-05-17 15:25:00|77.5|75.1|76.51|74.11|77.55|75.15|76.34|73.94|0
1652801400000|2022-05-17 15:30:00|76.47|74.07|75.32|72.92|76.47|74.07|75.19|72.79|0
1652801700000|2022-05-17 15:35:00|75.3|72.9|75.67|73.27|75.89|73.49|75.06|72.66|0
1652802000000|2022-05-17 15:40:00|75.71|73.31|75.63|73.23|76.02|73.62|75.05|72.65|0
1652802300000|2022-05-17 15:45:00|75.59|73.19|76.03|73.63|76.16|73.76|75.24|72.84|0
1652802600000|2022-05-17 15:50:00|75.94|73.54|75.05|72.65|75.94|73.54|74.84|72.44|0
1652802900000|2022-05-17 15:55:00|75.19|72.79|75.45|73.05|75.71|73.31|75.19|72.79|0
1652803200000|2022-05-17 16:00:00|75.32|72.92|75.27|72.87|75.98|73.58|75.14|72.74|0
1652803500000|2022-05-17 16:05:00|75.34|72.94|76.19|73.79|76.86|74.46|75.27|72.87|0
1652803800000|2022-05-17 16:10:00|76.15|73.75|76.1|73.7|76.91|74.51|75.79|73.39|0
1652804100000|2022-05-17 16:15:00|76.24|73.84|75.35|72.95|76.24|73.84|74.85|72.45|0
1652804400000|2022-05-17 16:20:00|75.44|73.04|75.08|72.68|75.7|73.3|75.06|72.66|0
1652804700000|2022-05-17 16:25:00|75.13|72.73|74.73|72.33|75.39|72.99|74.21|71.81|0
1652805000000|2022-05-17 16:30:00|74.69|72.29|74.42|72.02|75.81|73.41|73.95|71.55|0
1652805300000|2022-05-17 16:35:00|74.38|71.98|72.57|70.17|74.42|72.02|72.14|69.74|0
1652805600000|2022-05-17 16:40:00|72.53|70.13|71.92|69.52|72.7|70.3|71.75|69.35|0
1652805900000|2022-05-17 16:45:00|71.88|69.48|71.79|69.39|72.05|69.65|71.12|68.72|0
1652806200000|2022-05-17 16:50:00|71.75|69.35|72.18|69.78|72.43|70.03|71.71|69.31|0
1652806500000|2022-05-17 16:55:00|72.13|69.73|72.26|69.86|72.56|70.16|72.13|69.73|0
1652806800000|2022-05-17 17:00:00|72.3|69.9|72.67|70.27|73.6|71.2|72.26|69.86|0
1652807100000|2022-05-17 17:05:00|72.64|70.24|72|69.6|72.77|70.37|71.61|69.21|0
1652807400000|2022-05-17 17:10:00|71.95|69.55|71.34|68.94|72.08|69.68|71.14|68.74|0
1652807700000|2022-05-17 17:15:00|71.27|68.87|71.01|68.61|71.27|68.87|70.72|68.32|0
1652808000000|2022-05-17 17:20:00|71.06|68.66|71.73|69.33|71.78|69.38|70.8|68.4|0
1652808300000|2022-05-17 17:25:00|71.69|69.29|71.86|69.46|71.97|69.57|71.18|68.78|0
1652808600000|2022-05-17 17:30:00|71.82|69.42|71.56|69.16|71.94|69.54|71.22|68.82|0
1652808900000|2022-05-17 17:35:00|71.52|69.12|71.32|68.92|71.86|69.46|71.11|68.71|0
1652809200000|2022-05-17 17:40:00|71.34|68.94|71.47|69.07|71.89|69.49|71.17|68.77|0
1652809500000|2022-05-17 17:45:00|71.55|69.15|71.34|68.94|72.11|69.71|71.34|68.94|0
1652809800000|2022-05-17 17:50:00|71.42|69.02|71.51|69.11|71.59|69.19|71.21|68.81|0
1652810100000|2022-05-17 17:55:00|71.42|69.02|72.27|69.87|72.27|69.87|71.29|68.89|0
1652810400000|2022-05-17 18:00:00|72.1|69.7|72.7|70.3|73.22|70.82|71.76|69.36|0
1652810700000|2022-05-17 18:05:00|72.44|70.04|70.34|67.94|72.57|70.17|70.11|67.71|0
1652811000000|2022-05-17 18:10:00|70.44|68.04|73.93|71.53|74.66|72.26|70.44|68.04|0
1652811300000|2022-05-17 18:15:00|73.67|71.27|74.04|71.64|74.55|72.15|72.86|70.46|0
1652811600000|2022-05-17 18:20:00|73.99|71.59|75.33|72.93|77|74.6|73.99|71.59|0
1652811900000|2022-05-17 18:25:00|75.46|73.06|74.97|72.57|75.93|73.53|73.83|71.43|0
1652812200000|2022-05-17 18:30:00|75.28|72.88|75.92|73.52|76.08|73.68|74.09|71.69|0
1652812500000|2022-05-17 18:35:00|76.03|73.63|73.6|71.2|76.75|74.35|73.6|71.2|0
1652812800000|2022-05-17 18:40:00|73.56|71.16|72.26|69.86|73.63|71.23|71.96|69.56|0
1652813100000|2022-05-17 18:45:00|72.09|69.69|70.52|68.12|73.58|71.18|69.76|67.36|0
1652813400000|2022-05-17 18:50:00|70.57|68.17|71.4|69|71.4|69|70.27|67.87|0
1652813700000|2022-05-17 18:55:00|71.45|69.05|71.36|68.96|71.83|69.43|70.67|68.27|0
1652814000000|2022-05-17 19:00:00|71.27|68.87|69.93|67.53|71.4|69|69.77|67.37|0
1652814300000|2022-05-17 19:05:00|70.02|67.62|69.85|67.45|70.6|68.2|69.23|66.83|0
1652814600000|2022-05-17 19:10:00|70.01|67.61|70.22|67.82|70.72|68.32|69.93|67.53|0
1652814900000|2022-05-17 19:15:00|70.09|67.69|69.8|67.4|70.55|68.15|69.51|67.11|0
1652815200000|2022-05-17 19:20:00|69.59|67.19|69.88|67.48|70.17|67.77|69.22|66.82|0
1652815500000|2022-05-17 19:25:00|69.92|67.52|69.75|67.35|69.96|67.56|69.34|66.94|0
1652815800000|2022-05-17 19:30:00|69.59|67.19|69.88|67.48|70.38|67.98|69.17|66.77|0
1652816100000|2022-05-17 19:35:00|69.79|67.39|70.41|68.01|70.54|68.14|69.5|67.1|0
1652816400000|2022-05-17 19:40:00|70.54|68.14|70.12|67.72|70.96|68.56|69.62|67.22|0
1652816700000|2022-05-17 19:45:00|70.29|67.89|71.46|69.06|71.76|69.36|70.29|67.89|0
1652817000000|2022-05-17 19:50:00|71.38|68.98|71.93|69.53|72.65|70.25|70.24|67.84|0
1652817300000|2022-05-17 19:55:00|72.27|69.87|70.92|68.52|72.44|70.04|70.92|68.52|0
1652817600000|2022-05-17 20:00:00|70.75|68.35|71.42|69.02|71.46|69.06|70.75|68.35|0
1652817900000|2022-05-17 20:05:00|71.46|69.06|71.85|69.45|71.85|69.45|70.42|68.02|0
1652818200000|2022-05-17 20:10:00|71.84|69.44|71.59|69.19|71.89|69.49|71.55|69.15|0
1652818500000|2022-05-17 20:15:00|71.79|68.99|71.58|68.78|71.83|69.03|71.37|68.57|0
1652818800000|2022-05-17 20:20:00|71.54|68.74|71.54|68.74|71.66|68.86|71.54|68.74|0
1652819100000|2022-05-17 20:25:00|71.58|68.78|71.53|68.73|71.74|68.94|71.49|68.69|0
1652819400000|2022-05-17 20:30:00|71.49|68.69|71.57|68.77|71.66|68.86|71.49|68.69|0
1652819700000|2022-05-17 20:35:00|71.66|68.86|71.53|68.73|71.66|68.86|71.53|68.73|0
1652820000000|2022-05-17 20:40:00|71.57|68.77|71.57|68.77|71.57|68.77|71.53|68.73|0
1652820300000|2022-05-17 20:45:00|71.52|68.72|71.48|68.68|71.52|68.72|71.44|68.64|0
1652820900000|2022-05-17 20:55:00|71.52|68.72|71.5|68.7|71.52|68.72|71.44|68.64|0
1652821200000|2022-05-17 21:00:00|71.48|68.68|71.53|68.73|71.55|68.75|71.48|68.68|0
1652821500000|2022-05-17 21:05:00|71.52|68.72|71.52|68.72|71.55|68.75|71.48|68.68|0
1652821800000|2022-05-17 21:10:00|71.53|68.73|71.48|68.68|71.54|68.74|71.48|68.68|0
1652822100000|2022-05-17 21:15:00|71.47|68.67|71.47|68.67|71.49|68.69|71.47|68.67|0
1652822400000|2022-05-17 21:20:00|71.45|68.65|71.46|68.66|71.47|68.67|71.45|68.65|0
1652822700000|2022-05-17 21:25:00|71.45|68.65|71.47|68.67|71.47|68.67|71.41|68.61|0
1652823000000|2022-05-17 21:30:00|71.48|68.68|71.45|68.65|71.48|68.68|71.45|68.65|0
1652823300000|2022-05-17 21:35:00|71.46|68.66|71.49|68.69|71.53|68.73|71.44|68.64|0
1652823600000|2022-05-17 21:40:00|71.48|68.68|71.48|68.68|71.48|68.68|71.46|68.66|0
1652823900000|2022-05-17 21:45:00|71.47|68.67|71.45|68.65|71.47|68.67|71.43|68.63|0
1652824200000|2022-05-17 21:50:00|71.49|68.69|71.43|68.63|71.49|68.69|71.42|68.62|0
1652824500000|2022-05-17 21:55:00|71.44|68.64|71.4|68.6|71.47|68.67|71.4|68.6|0
1652824800000|2022-05-17 22:00:00|71.26|68.46|71.09|68.29|71.49|68.69|71.03|68.23|0
1652825100000|2022-05-17 22:05:00|71.11|68.31|70.94|68.14|71.11|68.31|70.78|67.98|0
1652825400000|2022-05-17 22:10:00|70.9|68.1|71.02|68.22|71.06|68.26|70.82|68.02|0
1652825700000|2022-05-17 22:15:00|70.98|68.18|70.88|68.08|71.11|68.31|70.75|67.95|0
1652826000000|2022-05-17 22:20:00|70.92|68.12|71.02|68.22|71.1|68.3|70.89|68.09|0
1652826300000|2022-05-17 22:25:00|71|68.2|70.95|68.15|71.06|68.26|70.89|68.09|0
1652826600000|2022-05-17 22:30:00|70.97|68.17|70.85|68.05|71.02|68.22|70.81|68.01|0
1652826900000|2022-05-17 22:35:00|70.89|68.09|70.93|68.13|70.97|68.17|70.85|68.05|0
1652827200000|2022-05-17 22:40:00|70.97|68.17|70.97|68.17|71.13|68.33|70.97|68.17|0
1652827500000|2022-05-17 22:45:00|70.92|68.12|71.05|68.25|71.05|68.25|70.84|68.04|0
1652827800000|2022-05-17 22:50:00|71.17|68.37|71.25|68.45|71.29|68.49|71.04|68.24|0
1652828100000|2022-05-17 22:55:00|71.29|68.49|71.5|68.7|71.5|68.7|71.29|68.49|0
1652828400000|2022-05-17 23:00:00|71.44|68.64|71.5|68.7|71.7|68.9|71.44|68.64|0
1652828700000|2022-05-17 23:05:00|71.52|68.72|71.7|68.9|71.74|68.94|71.43|68.63|0
1652829000000|2022-05-17 23:10:00|71.68|68.88|71.68|68.88|71.74|68.94|71.41|68.61|0
1652829300000|2022-05-17 23:15:00|71.66|68.86|71.61|68.81|71.7|68.9|71.57|68.77|0
1652829600000|2022-05-17 23:20:00|71.59|68.79|71.57|68.77|71.61|68.81|71.44|68.64|0
1652829900000|2022-05-17 23:25:00|71.59|68.79|71.61|68.81|71.77|68.97|71.57|68.77|0
1652830200000|2022-05-17 23:30:00|71.63|68.83|71.56|68.76|71.63|68.83|71.36|68.56|0
1652830500000|2022-05-17 23:35:00|71.58|68.78|72.27|69.47|72.31|69.51|71.58|68.78|0
1652830800000|2022-05-17 23:40:00|72.23|69.43|72.1|69.3|72.27|69.47|72.1|69.3|0
1652831100000|2022-05-17 23:45:00|72.06|69.26|72.35|69.55|72.39|69.59|72.02|69.22|0
1652831400000|2022-05-17 23:50:00|72.27|69.47|72.18|69.38|72.31|69.51|72.01|69.21|0
1652831700000|2022-05-17 23:55:00|72.22|69.42|72.26|69.46|72.26|69.46|72.09|69.29|0
1652832000000|2022-05-18 00:00:00|72.18|69.38|72.05|69.25|72.34|69.54|71.97|69.17|0
1652832300000|2022-05-18 00:05:00|71.99|69.19|71.75|68.95|72.05|69.25|71.75|68.95|0
1652832600000|2022-05-18 00:10:00|71.73|68.93|71.75|68.95|71.96|69.16|71.71|68.91|0
1652832900000|2022-05-18 00:15:00|71.79|68.99|71.75|68.95|71.9|69.1|71.71|68.91|0
1652833200000|2022-05-18 00:20:00|71.83|69.03|71.75|68.95|71.91|69.11|71.66|68.86|0
1652833500000|2022-05-18 00:25:00|71.79|68.99|71.95|69.15|71.95|69.15|71.7|68.9|0
1652833800000|2022-05-18 00:30:00|72.08|69.28|72.03|69.23|72.1|69.3|71.87|69.07|0
1652834100000|2022-05-18 00:35:00|71.99|69.19|72.53|69.73|72.54|69.74|71.95|69.15|0
1652834400000|2022-05-18 00:40:00|72.49|69.69|72.45|69.65|72.7|69.9|72.3|69.5|0
1652834700000|2022-05-18 00:45:00|72.41|69.61|72.32|69.52|72.66|69.86|72.32|69.52|0
1652835000000|2022-05-18 00:50:00|72.36|69.56|72.36|69.56|72.44|69.64|72.28|69.48|0
1652835300000|2022-05-18 00:55:00|72.4|69.6|72.48|69.68|72.63|69.83|72.36|69.56|0
1652835600000|2022-05-18 01:00:00|72.44|69.64|72.4|69.6|72.57|69.77|72.29|69.49|0
1652835900000|2022-05-18 01:05:00|72.42|69.62|72.58|69.78|72.86|70.06|72.39|69.59|0
1652836200000|2022-05-18 01:10:00|72.6|69.8|72.52|69.72|72.73|69.93|72.5|69.7|0
1652836500000|2022-05-18 01:15:00|72.5|69.7|72.68|69.88|72.81|70.01|72.39|69.59|0
1652836800000|2022-05-18 01:20:00|72.64|69.84|72.72|69.92|72.77|69.97|72.6|69.8|0
1652837100000|2022-05-18 01:25:00|72.68|69.88|72.8|70|72.97|70.17|72.64|69.84|0
1652837400000|2022-05-18 01:30:00|72.76|69.96|73.57|70.77|73.65|70.85|72.76|69.96|0
1652837700000|2022-05-18 01:35:00|73.59|70.79|73.48|70.68|73.67|70.87|73.44|70.64|0
1652838000000|2022-05-18 01:40:00|73.46|70.66|74.07|71.27|74.07|71.27|73.44|70.64|0
1652838300000|2022-05-18 01:45:00|74.01|71.21|73.81|71.01|74.2|71.4|73.81|71.01|0
1652838600000|2022-05-18 01:50:00|73.86|71.06|73.94|71.14|74.05|71.25|73.6|70.8|0
1652838900000|2022-05-18 01:55:00|73.98|71.18|73.42|70.62|73.98|71.18|73.42|70.62|0
1652839200000|2022-05-18 02:00:00|73.36|70.56|73.51|70.71|73.68|70.88|73.25|70.45|0
1652839500000|2022-05-18 02:05:00|73.53|70.73|73.55|70.75|73.81|71.01|73.51|70.71|0
1652839800000|2022-05-18 02:10:00|73.57|70.77|73.63|70.83|73.72|70.92|73.46|70.66|0
1652840100000|2022-05-18 02:15:00|73.7|70.9|73.41|70.61|73.76|70.96|73.37|70.57|0
1652840400000|2022-05-18 02:20:00|73.46|70.66|73.28|70.48|73.46|70.66|73.28|70.48|0
1652840700000|2022-05-18 02:25:00|73.24|70.44|73.15|70.35|73.37|70.57|73.11|70.31|0
1652841000000|2022-05-18 02:30:00|73.11|70.31|73.13|70.33|73.28|70.48|73.07|70.27|0
1652841300000|2022-05-18 02:35:00|73.11|70.31|73.13|70.33|73.24|70.44|73.07|70.27|0
1652841600000|2022-05-18 02:40:00|73.11|70.31|72.72|69.92|73.19|70.39|72.55|69.75|0
1652841900000|2022-05-18 02:45:00|72.7|69.9|72.91|70.11|73.02|70.22|72.7|69.9|0
1652842200000|2022-05-18 02:50:00|72.89|70.09|72.7|69.9|72.97|70.17|72.7|69.9|0
1652842500000|2022-05-18 02:55:00|72.72|69.92|73.05|70.25|73.12|70.32|72.67|69.87|0
1652842800000|2022-05-18 03:00:00|73.14|70.34|72.88|70.08|73.18|70.38|72.84|70.04|0
1652843100000|2022-05-18 03:05:00|72.92|70.12|73.01|70.21|73.07|70.27|72.88|70.08|0
1652843400000|2022-05-18 03:10:00|73.03|70.23|73.37|70.57|73.51|70.71|72.96|70.16|0
1652843700000|2022-05-18 03:15:00|73.34|70.54|73.47|70.67|73.51|70.71|73.26|70.46|0
1652844000000|2022-05-18 03:20:00|73.51|70.71|73.57|70.77|73.72|70.92|73.51|70.71|0
1652844300000|2022-05-18 03:25:00|73.59|70.79|73.55|70.75|73.66|70.86|73.55|70.75|0
1652844600000|2022-05-18 03:30:00|73.51|70.71|73.65|70.85|73.68|70.88|73.48|70.68|0
1652844900000|2022-05-18 03:35:00|73.67|70.87|74.88|72.08|75.31|72.51|73.67|70.87|0
1652845200000|2022-05-18 03:40:00|74.96|72.16|74.94|72.14|75.14|72.34|74.83|72.03|0
1652845500000|2022-05-18 03:45:00|74.92|72.12|74.57|71.77|75|72.2|74.48|71.68|0
1652845800000|2022-05-18 03:50:00|74.61|71.81|74.48|71.68|74.72|71.92|74.48|71.68|0
1652846100000|2022-05-18 03:55:00|74.52|71.72|74.3|71.5|74.57|71.77|74.2|71.4|0
1652846400000|2022-05-18 04:00:00|74.28|71.48|73.79|70.99|74.3|71.5|73.7|70.9|0
1652846700000|2022-05-18 04:05:00|73.74|70.94|73.78|70.98|73.89|71.09|73.68|70.88|0
1652847000000|2022-05-18 04:10:00|73.81|71.01|73.91|71.11|73.95|71.15|73.78|70.98|0
1652847300000|2022-05-18 04:15:00|73.87|71.07|73.95|71.15|74.04|71.24|73.87|71.07|0
1652847600000|2022-05-18 04:20:00|73.91|71.11|73.6|70.8|73.93|71.13|73.52|70.72|0
1652847900000|2022-05-18 04:25:00|73.65|70.85|73.88|71.08|73.94|71.14|73.58|70.78|0
1652848200000|2022-05-18 04:30:00|73.86|71.06|74.18|71.38|74.29|71.49|73.86|71.06|0
1652848500000|2022-05-18 04:35:00|74.16|71.36|74.37|71.57|74.37|71.57|74.07|71.27|0
1652848800000|2022-05-18 04:40:00|74.28|71.48|74.28|71.48|74.33|71.53|74.15|71.35|0
1652849100000|2022-05-18 04:45:00|74.32|71.52|74.54|71.74|74.62|71.82|74.32|71.52|0
1652849400000|2022-05-18 04:50:00|74.56|71.76|74.32|71.52|74.58|71.78|74.32|71.52|0
1652849700000|2022-05-18 04:55:00|74.36|71.56|74.36|71.56|74.45|71.65|74.23|71.43|0
1652850000000|2022-05-18 05:00:00|74.38|71.58|74.05|71.25|74.4|71.6|73.97|71.17|0
1652850300000|2022-05-18 05:05:00|74.01|71.21|73.84|71.04|74.01|71.21|73.52|70.72|0
1652850600000|2022-05-18 05:10:00|73.86|71.06|73.84|71.04|73.92|71.12|73.62|70.82|0
1652850900000|2022-05-18 05:15:00|73.81|71.01|73.75|70.95|73.88|71.08|73.66|70.86|0
1652851200000|2022-05-18 05:20:00|73.79|70.99|74.09|71.29|74.3|71.5|73.7|70.9|0
1652851500000|2022-05-18 05:25:00|74.13|71.33|74.08|71.28|74.34|71.54|73.96|71.16|0
1652851800000|2022-05-18 05:30:00|74.13|71.33|73.87|71.07|74.21|71.41|73.7|70.9|0
1652852100000|2022-05-18 05:35:00|73.89|71.09|73.91|71.11|73.93|71.13|73.78|70.98|0
1652852400000|2022-05-18 05:40:00|73.93|71.13|73.56|70.76|74.04|71.24|73.56|70.76|0
1652852700000|2022-05-18 05:45:00|73.52|70.72|73.47|70.67|73.61|70.81|73.35|70.55|0
1652853000000|2022-05-18 05:50:00|73.41|70.61|73.09|70.29|73.6|70.8|72.92|70.12|0
1652853300000|2022-05-18 05:55:00|73.05|70.25|72.87|70.07|73.09|70.29|72.71|69.91|0
1652853600000|2022-05-18 06:00:00|72.75|69.95|72.49|69.69|73.21|70.41|72.49|69.69|0
1652853900000|2022-05-18 06:05:00|72.51|69.71|73.17|70.37|73.21|70.41|72.49|69.69|0
1652854200000|2022-05-18 06:10:00|73.21|70.41|74.06|71.26|74.27|71.47|73.17|70.37|0
1652854500000|2022-05-18 06:15:00|74.08|71.28|73.95|71.15|74.14|71.34|73.71|70.91|0
1652854800000|2022-05-18 06:20:00|73.93|71.13|74.2|71.4|74.36|71.56|73.93|71.13|0
1652855100000|2022-05-18 06:25:00|74.16|71.36|74.39|71.59|74.39|71.59|73.99|71.19|0
1652855400000|2022-05-18 06:30:00|74.44|71.64|74.39|71.59|74.52|71.72|74.22|71.42|0
1652855700000|2022-05-18 06:35:00|74.35|71.55|74.03|71.23|74.56|71.76|73.63|70.83|0
1652856000000|2022-05-18 06:40:00|73.99|71.19|74.24|71.44|74.29|71.49|73.99|71.19|0
1652856300000|2022-05-18 06:45:00|74.29|71.49|74.33|71.53|74.59|71.79|74.29|71.49|0
1652856600000|2022-05-18 06:50:00|74.35|71.55|74.28|71.48|74.41|71.61|74.2|71.4|0
1652856900000|2022-05-18 06:55:00|74.26|71.46|74.37|71.57|74.54|71.74|74.22|71.42|0
1652857200000|2022-05-18 07:00:00|74.45|71.65|74.82|72.02|74.95|72.15|74.26|71.46|0
1652857500000|2022-05-18 07:05:00|74.64|72.24|74.25|71.85|74.77|72.37|74.16|71.76|0
1652857800000|2022-05-18 07:10:00|74.23|71.83|75.28|72.88|75.33|72.93|74.18|71.78|0
1652858100000|2022-05-18 07:15:00|75.31|72.91|75.64|73.24|76.01|73.61|74.65|72.25|0
1652858400000|2022-05-18 07:20:00|75.55|73.15|74.66|72.26|75.55|73.15|74.48|72.08|0
1652858700000|2022-05-18 07:25:00|74.68|72.28|74.96|72.56|75|72.6|74.68|72.28|0
1652859000000|2022-05-18 07:30:00|74.91|72.51|75.02|72.62|75.28|72.88|74.74|72.34|0
1652859300000|2022-05-18 07:35:00|74.98|72.58|75.43|73.03|75.43|73.03|74.85|72.45|0
1652859600000|2022-05-18 07:40:00|75.41|73.01|75.17|72.77|75.52|73.12|74.99|72.59|0
1652859900000|2022-05-18 07:45:00|75.15|72.75|75.56|73.16|75.6|73.2|75.12|72.72|0
1652860200000|2022-05-18 07:50:00|75.54|73.14|75.51|73.11|75.64|73.24|75.36|72.96|0
1652860500000|2022-05-18 07:55:00|75.47|73.07|75.05|72.65|75.49|73.09|74.81|72.41|0
1652860800000|2022-05-18 08:00:00|74.98|72.58|74.76|72.36|75.46|73.06|74.55|72.15|0
1652861100000|2022-05-18 08:05:00|74.72|72.32|74.76|72.36|74.94|72.54|74.59|72.19|0
1652861400000|2022-05-18 08:10:00|74.7|72.3|74.44|72.04|74.8|72.4|74.41|72.01|0
1652861700000|2022-05-18 08:15:00|74.46|72.06|74.91|72.51|74.93|72.53|74.26|71.86|0
1652862000000|2022-05-18 08:20:00|74.89|72.49|75.63|73.23|75.71|73.31|74.89|72.49|0
1652862300000|2022-05-18 08:25:00|75.6|73.2|75.1|72.7|75.67|73.27|75.06|72.66|0
1652862600000|2022-05-18 08:30:00|75.06|72.66|75.66|73.26|75.71|73.31|74.88|72.48|0
1652862900000|2022-05-18 08:35:00|75.69|73.29|75.66|73.26|75.71|73.31|75.51|73.11|0
1652863200000|2022-05-18 08:40:00|75.7|73.3|75.31|72.91|75.7|73.3|75.31|72.91|0
1652863500000|2022-05-18 08:45:00|75.33|72.93|75.33|72.93|75.37|72.97|75.18|72.78|0
1652863800000|2022-05-18 08:50:00|75.35|72.95|75.09|72.69|75.39|72.99|75.04|72.64|0
1652864100000|2022-05-18 08:55:00|75.04|72.64|74.82|72.42|75.04|72.64|74.76|72.36|0
1652864400000|2022-05-18 09:00:00|74.78|72.38|75.02|72.62|75.08|72.68|74.6|72.2|0
1652864700000|2022-05-18 09:05:00|74.99|72.59|74.82|72.42|75.15|72.75|74.82|72.42|0
1652865000000|2022-05-18 09:10:00|74.84|72.44|74.86|72.46|75.01|72.61|74.56|72.16|0
1652865300000|2022-05-18 09:15:00|74.88|72.48|74.93|72.53|75.19|72.79|74.88|72.48|0
1652865600000|2022-05-18 09:20:00|74.9|72.5|74.62|72.22|74.95|72.55|74.36|71.96|0
1652865900000|2022-05-18 09:25:00|74.66|72.26|74.92|72.52|74.94|72.54|74.53|72.13|0
1652866200000|2022-05-18 09:30:00|74.99|72.59|74.7|72.3|75.27|72.87|74.66|72.26|0
1652866500000|2022-05-18 09:35:00|74.68|72.28|74.57|72.17|74.7|72.3|74.46|72.06|0
1652866800000|2022-05-18 09:40:00|74.55|72.15|74.39|71.99|74.61|72.21|74.35|71.95|0
1652867100000|2022-05-18 09:45:00|74.42|72.02|74.39|71.99|74.48|72.08|74|71.6|0
1652867400000|2022-05-18 09:50:00|74.37|71.97|74.39|71.99|74.45|72.05|74.22|71.82|0
1652867700000|2022-05-18 09:55:00|74.34|71.94|73.48|71.08|74.43|72.03|73.48|71.08|0
1652868000000|2022-05-18 10:00:00|73.4|71|73.78|71.38|73.82|71.42|73.1|70.7|0
1652868300000|2022-05-18 10:05:00|73.8|71.4|73.82|71.42|73.99|71.59|73.59|71.19|0
1652868600000|2022-05-18 10:10:00|73.84|71.44|73.99|71.59|74.16|71.76|73.8|71.4|0
1652868900000|2022-05-18 10:15:00|73.97|71.57|73.86|71.46|74.16|71.76|73.82|71.42|0
1652869200000|2022-05-18 10:20:00|73.9|71.5|73.79|71.39|73.94|71.54|73.67|71.27|0
1652869500000|2022-05-18 10:25:00|73.77|71.37|73.68|71.28|73.96|71.56|73.64|71.24|0
1652869800000|2022-05-18 10:30:00|73.72|71.32|75.02|72.62|75.02|72.62|73.7|71.3|0
1652870100000|2022-05-18 10:35:00|75.06|72.66|75.19|72.79|75.32|72.92|74.89|72.49|0
1652870400000|2022-05-18 10:40:00|75.25|72.85|75.49|73.09|75.75|73.35|75.23|72.83|0
1652870700000|2022-05-18 10:45:00|75.53|73.13|75.53|73.13|75.58|73.18|75.36|72.96|0
1652871000000|2022-05-18 10:50:00|75.55|73.15|75.75|73.35|75.75|73.35|75.35|72.95|0
1652871300000|2022-05-18 10:55:00|75.66|73.26|75.11|72.71|75.7|73.3|74.98|72.58|0
1652871600000|2022-05-18 11:00:00|74.96|72.56|75.72|73.32|75.81|73.41|74.76|72.36|0
1652871900000|2022-05-18 11:05:00|75.76|73.36|76.7|74.3|76.88|74.48|75.74|73.34|0
1652872200000|2022-05-18 11:10:00|76.74|74.34|77.05|74.65|77.14|74.74|76.61|74.21|0
1652872500000|2022-05-18 11:15:00|77.03|74.63|76.92|74.52|77.14|74.74|76.78|74.38|0
1652872800000|2022-05-18 11:20:00|76.94|74.54|77.32|74.92|77.63|75.23|76.83|74.43|0
1652873100000|2022-05-18 11:25:00|77.36|74.96|77.65|75.25|77.83|75.43|76.66|74.26|0
1652873400000|2022-05-18 11:30:00|77.6|75.2|77.15|74.75|77.6|75.2|76.88|74.48|0
1652873700000|2022-05-18 11:35:00|77.2|74.8|77.19|74.79|77.35|74.95|76.75|74.35|0
1652874000000|2022-05-18 11:40:00|77.24|74.84|77.86|75.46|77.86|75.46|77.24|74.84|0
1652874300000|2022-05-18 11:45:00|77.82|75.42|77.75|75.35|78.13|75.73|77.73|75.33|0
1652874600000|2022-05-18 11:50:00|77.73|75.33|77.48|75.08|77.95|75.55|77.45|75.05|0
1652874900000|2022-05-18 11:55:00|77.5|75.1|77.94|75.54|78.04|75.64|77.45|75.05|0
1652875200000|2022-05-18 12:00:00|77.9|75.5|77.67|75.27|77.99|75.59|77.67|75.27|0
1652875500000|2022-05-18 12:05:00|77.63|75.23|77.27|74.87|77.63|75.23|77.13|74.73|0
1652875800000|2022-05-18 12:10:00|77.22|74.82|77.17|74.77|77.71|75.31|77.17|74.77|0
1652876100000|2022-05-18 12:15:00|77.26|74.86|76.42|74.02|77.34|74.94|76.42|74.02|0
1652876400000|2022-05-18 12:20:00|76.44|74.04|76.55|74.15|76.59|74.19|76.24|73.84|0
1652876700000|2022-05-18 12:25:00|76.53|74.13|76.24|73.84|76.64|74.24|75.77|73.37|0
1652877000000|2022-05-18 12:30:00|76.08|73.68|76.59|74.19|76.72|74.32|75.99|73.59|0
1652877300000|2022-05-18 12:35:00|76.66|74.26|77.14|74.74|77.35|74.95|76.63|74.23|0
1652877600000|2022-05-18 12:40:00|77.17|74.77|77.97|75.57|78.02|75.62|77.08|74.68|0
1652877900000|2022-05-18 12:45:00|78.02|75.62|78.38|75.98|78.42|76.02|77.75|75.35|0
1652878200000|2022-05-18 12:50:00|78.42|76.02|79.06|76.66|79.1|76.7|78.38|75.98|0
1652878500000|2022-05-18 12:55:00|79.08|76.68|79.79|77.39|79.88|77.48|78.92|76.52|0
1652878800000|2022-05-18 13:00:00|79.83|77.43|79.33|76.93|79.86|77.46|79.1|76.7|0
1652879100000|2022-05-18 13:05:00|79.28|76.88|80.29|77.89|80.38|77.98|79.23|76.83|0
1652879400000|2022-05-18 13:10:00|80.24|77.84|79.66|77.26|80.29|77.89|78.44|76.04|0
1652879700000|2022-05-18 13:15:00|79.91|77.51|79.81|77.41|79.95|77.55|79.63|77.23|0
1652880000000|2022-05-18 13:20:00|79.77|77.37|79.67|77.27|79.95|77.55|79.44|77.04|0
1652880300000|2022-05-18 13:25:00|79.72|77.32|79.21|76.81|79.76|77.36|79.16|76.76|0
1652880600000|2022-05-18 13:30:00|79.39|76.99|79.81|77.41|80.27|77.87|79.07|76.67|0
1652880900000|2022-05-18 13:35:00|80.08|77.68|82.4|80|82.83|80.43|78.79|76.39|0
1652881200000|2022-05-18 13:40:00|82.48|80.08|83.5|81.1|84.07|81.67|82.1|79.7|0
1652881500000|2022-05-18 13:45:00|83.59|81.19|83.18|80.78|83.64|81.24|82.36|79.96|0
1652881800000|2022-05-18 13:50:00|83.16|80.76|82.86|80.46|83.67|81.27|82.15|79.75|0
1652882100000|2022-05-18 13:55:00|83.1|80.7|84.3|81.9|84.78|82.38|82.91|80.51|0
1652882400000|2022-05-18 14:00:00|84.2|81.8|83.47|81.07|84.34|81.94|82.9|80.5|0
1652882700000|2022-05-18 14:05:00|83.38|80.98|84.24|81.84|84.24|81.84|82.33|79.93|0
1652883000000|2022-05-18 14:10:00|84.39|81.99|83.04|80.64|84.63|82.23|83.04|80.64|0
1652883300000|2022-05-18 14:15:00|82.99|80.59|83.47|81.07|83.9|81.5|82.56|80.16|0
1652883600000|2022-05-18 14:20:00|83.56|81.16|83.85|81.45|84.62|82.22|82.65|80.25|0
1652883900000|2022-05-18 14:25:00|83.8|81.4|85.5|83.1|85.5|83.1|82.98|80.58|0
1652884200000|2022-05-18 14:30:00|85.64|83.24|84.9|82.5|85.99|83.59|84.27|81.87|0
1652884500000|2022-05-18 14:35:00|84.95|82.55|85.1|82.7|85.98|83.58|84.76|82.36|0
1652884800000|2022-05-18 14:40:00|85.15|82.75|85.1|82.7|85.74|83.34|84.76|82.36|0
1652885100000|2022-05-18 14:45:00|85.24|82.84|84.36|81.96|85.73|83.33|83.69|81.29|0
1652885400000|2022-05-18 14:50:00|84.41|82.01|85.14|82.74|85.53|83.13|84.41|82.01|0
1652885700000|2022-05-18 14:55:00|85.24|82.84|84.45|82.05|85.63|83.23|84.45|82.05|0
1652886000000|2022-05-18 15:00:00|84.55|82.15|85.67|83.27|86.12|83.72|84.55|82.15|0
1652886300000|2022-05-18 15:05:00|85.6|83.2|86.81|84.41|86.86|84.46|85.43|83.03|0
1652886600000|2022-05-18 15:10:00|86.86|84.46|87.46|85.06|87.76|85.36|86.81|84.41|0
1652886900000|2022-05-18 15:15:00|87.56|85.16|88.92|86.52|89.38|86.98|87.51|85.11|0
1652887200000|2022-05-18 15:20:00|88.87|86.47|92.07|89.67|92.23|89.83|88.49|86.09|0
1652887500000|2022-05-18 15:25:00|92.13|89.73|92.8|90.4|93.17|90.77|91.14|88.74|0
1652887800000|2022-05-18 15:30:00|92.85|90.45|92.07|89.67|93.86|91.46|92.02|89.62|0
1652888100000|2022-05-18 15:35:00|92.02|89.62|91.86|89.46|92.22|89.82|91.13|88.73|0
1652888400000|2022-05-18 15:40:00|91.91|89.51|90.51|88.11|92.06|89.66|90.41|88.01|0
1652888700000|2022-05-18 15:45:00|90.72|88.32|91.75|89.35|92.32|89.92|90.56|88.16|0
1652889000000|2022-05-18 15:50:00|91.85|89.45|94.11|91.71|94.11|91.71|91.23|88.83|0
1652889300000|2022-05-18 15:55:00|94.16|91.76|94.5|92.1|94.88|92.48|93.44|91.04|0
1652889600000|2022-05-18 16:00:00|94.61|92.21|94.66|92.26|95.03|92.63|93.92|91.52|0
1652889900000|2022-05-18 16:05:00|94.6|92.2|96.41|94.01|96.78|94.38|94.6|92.2|0
1652890200000|2022-05-18 16:10:00|96.24|93.84|95.65|93.25|97|94.6|95.44|93.04|0
1652890500000|2022-05-18 16:15:00|95.6|93.2|94.77|92.37|95.86|93.46|93.82|91.42|0
1652890800000|2022-05-18 16:20:00|94.72|92.32|97.03|94.63|97.08|94.68|94.56|92.16|0
1652891100000|2022-05-18 16:25:00|96.97|94.57|96.21|93.81|96.97|94.57|95.75|93.35|0
1652891400000|2022-05-18 16:30:00|96.16|93.76|95.24|92.84|96.86|94.46|95.24|92.84|0
1652891700000|2022-05-18 16:35:00|95.35|92.95|94.81|92.41|95.88|93.48|94.55|92.15|0
1652892000000|2022-05-18 16:40:00|94.86|92.46|95.93|93.53|96.15|93.75|94.86|92.46|0
1652892300000|2022-05-18 16:45:00|95.99|93.59|94.14|91.74|96.26|93.86|94.14|91.74|0
1652892600000|2022-05-18 16:50:00|94.06|91.66|93.58|91.18|94.27|91.87|93.22|90.82|0
1652892900000|2022-05-18 16:55:00|93.37|90.97|93.21|90.81|94.16|91.76|93|90.6|0
1652893200000|2022-05-18 17:00:00|93.26|90.86|95.01|92.61|95.01|92.61|93.26|90.86|0
1652893500000|2022-05-18 17:05:00|95.44|93.04|97.76|95.36|97.93|95.53|95.44|93.04|0
1652893800000|2022-05-18 17:10:00|97.82|95.42|98.58|96.18|98.75|96.35|97.43|95.03|0
1652894100000|2022-05-18 17:15:00|98.53|96.13|100.07|97.67|100.07|97.67|97.65|95.25|0
1652894400000|2022-05-18 17:20:00|99.84|97.44|99.73|97.33|99.9|97.5|98.73|96.33|0
1652894700000|2022-05-18 17:25:00|99.62|97.22|99.45|97.05|100.34|97.94|99.17|96.77|0
1652895000000|2022-05-18 17:30:00|99.5|97.1|98.89|96.49|100.12|97.72|98.84|96.44|0
1652895300000|2022-05-18 17:35:00|98.84|96.44|98.56|96.16|99.28|96.88|98.29|95.89|0
1652895600000|2022-05-18 17:40:00|98.5|96.1|100.95|98.55|101.34|98.94|98.5|96.1|0
1652895900000|2022-05-18 17:45:00|100.89|98.49|102.47|100.07|102.5|100.1|100.67|98.27|0
1652896200000|2022-05-18 17:50:00|102.41|100.01|102.58|100.18|103.38|100.98|101.96|99.56|0
1652896500000|2022-05-18 17:55:00|102.69|100.29|102.85|100.45|104.97|102.57|101.82|99.42|0
1652896800000|2022-05-18 18:00:00|102.68|100.28|102.56|100.16|103.59|101.19|101.99|99.59|0
1652897100000|2022-05-18 18:05:00|102.33|99.93|102.39|99.99|103.53|101.13|102.05|99.65|0
1652897400000|2022-05-18 18:10:00|102.22|99.82|103.18|100.78|103.41|101.01|101.54|99.14|0
1652897700000|2022-05-18 18:15:00|103.12|100.72|101.87|99.47|103.98|101.58|101.36|98.96|0
1652898000000|2022-05-18 18:20:00|102.04|99.64|102.15|99.75|102.81|100.41|101.14|98.74|0
1652898300000|2022-05-18 18:25:00|102.04|99.64|101.07|98.67|102.04|99.64|100.85|98.45|0
1652898600000|2022-05-18 18:30:00|101.13|98.73|102.65|100.25|102.94|100.54|100.68|98.28|0
1652898900000|2022-05-18 18:35:00|102.77|100.37|104.2|101.8|104.49|102.09|102.77|100.37|0
1652899200000|2022-05-18 18:40:00|104.26|101.86|104.25|101.85|104.83|102.43|103.11|100.71|0
1652899500000|2022-05-18 18:45:00|104.43|102.03|103.62|101.22|105.82|103.42|103.04|100.64|0
1652899800000|2022-05-18 18:50:00|103.76|101.36|104.77|102.37|105.23|102.83|103.1|100.7|0
1652900100000|2022-05-18 18:55:00|104.82|102.42|105.4|103|106.04|103.64|103.79|101.39|0
1652900400000|2022-05-18 19:00:00|105.69|103.29|104.99|102.59|105.69|103.29|104.13|101.73|0
1652900700000|2022-05-18 19:05:00|105.11|102.71|105.42|103.02|105.51|103.11|103.38|100.98|0
1652901000000|2022-05-18 19:10:00|105.39|102.99|105.91|103.51|105.91|103.51|104.23|101.83|0
1652901300000|2022-05-18 19:15:00|106.03|103.63|105.27|102.87|106.03|103.63|104.52|102.12|0
1652901600000|2022-05-18 19:20:00|105.39|102.99|107.13|104.73|107.36|104.96|104.57|102.17|0
1652901900000|2022-05-18 19:25:00|107.07|104.67|108.82|106.42|109.18|106.78|106.95|104.55|0
1652902200000|2022-05-18 19:30:00|108.88|106.48|108.82|106.42|109.18|106.78|107.99|105.59|0
1652902500000|2022-05-18 19:35:00|108.94|106.54|105.83|103.43|109.18|106.78|103.9|101.5|0
1652902800000|2022-05-18 19:40:00|105.89|103.49|107.81|105.41|108.28|105.88|105.19|102.79|0
1652903100000|2022-05-18 19:45:00|107.93|105.53|109.05|106.65|109.46|107.06|107.16|104.76|0
1652903400000|2022-05-18 19:50:00|108.69|106.29|109.52|107.12|109.94|107.54|106.75|104.35|0
1652903700000|2022-05-18 19:55:00|109.58|107.18|106.28|103.88|109.7|107.3|106.28|103.88|0
1652904000000|2022-05-18 20:00:00|106.1|103.7|108.33|105.93|108.98|106.58|106.1|103.7|0
1652904300000|2022-05-18 20:05:00|108.39|105.99|109.75|107.35|110.11|107.71|108.39|105.99|0
1652904600000|2022-05-18 20:10:00|109.63|107.23|109.6|107.2|110.17|107.77|109.21|106.81|0
1652904900000|2022-05-18 20:15:00|109.71|106.91|110.42|107.62|110.78|107.98|109.65|106.85|0
1652905200000|2022-05-18 20:20:00|110.51|107.71|110.48|107.68|110.84|108.04|110.42|107.62|0
1652905500000|2022-05-18 20:25:00|110.54|107.74|110.39|107.59|110.96|108.16|110.36|107.56|0
1652905800000|2022-05-18 20:30:00|110.42|107.62|110.11|107.31|110.54|107.74|109.94|107.14|0
1652906100000|2022-05-18 20:35:00|110.05|107.25|110.35|107.55|110.59|107.79|109.93|107.13|0
1652906400000|2022-05-18 20:40:00|110.29|107.49|110.05|107.25|110.47|107.67|109.93|107.13|0
1652906700000|2022-05-18 20:45:00|109.99|107.19|109.09|106.29|110.05|107.25|109.03|106.23|0
1652907000000|2022-05-18 20:50:00|109.03|106.23|108.67|105.87|109.51|106.71|108.61|105.81|0
1652907300000|2022-05-18 20:55:00|108.56|105.76|108.94|106.14|109.32|106.52|108.5|105.7|0
1652907600000|2022-05-18 21:00:00|108.97|106.17|108.87|106.07|109.06|106.26|108.87|106.07|0
1652907900000|2022-05-18 21:05:00|108.89|106.09|108.78|105.98|108.93|106.13|108.7|105.9|0
1652908200000|2022-05-18 21:10:00|108.76|105.96|108.86|106.06|108.93|106.13|108.76|105.96|0
1652908500000|2022-05-18 21:15:00|108.87|106.07|108.91|106.11|108.92|106.12|108.76|105.96|0
1652908800000|2022-05-18 21:20:00|108.92|106.12|108.7|105.9|108.96|106.16|108.7|105.9|0
1652909100000|2022-05-18 21:25:00|108.73|105.93|108.74|105.94|108.77|105.97|108.72|105.92|0
1652909400000|2022-05-18 21:30:00|108.76|105.96|108.73|105.93|108.76|105.96|108.73|105.93|0
1652909700000|2022-05-18 21:35:00|108.75|105.95|108.74|105.94|108.77|105.97|108.74|105.94|0
1652910000000|2022-05-18 21:40:00|108.73|105.93|108.77|105.97|108.81|106.01|108.69|105.89|0
1652910300000|2022-05-18 21:45:00|108.73|105.93|108.7|105.9|108.73|105.93|108.7|105.9|0
1652910600000|2022-05-18 21:50:00|108.74|105.94|108.64|105.84|108.74|105.94|108.64|105.84|0
1652910900000|2022-05-18 21:55:00|108.63|105.83|108.5|105.7|108.64|105.84|108.31|105.51|0
1652911200000|2022-05-18 22:00:00|108.37|105.57|108.75|105.95|108.75|105.95|107.78|104.98|0
1652911500000|2022-05-18 22:05:00|108.78|105.98|108.72|105.92|109.22|106.42|108.57|105.77|0
1652911800000|2022-05-18 22:10:00|108.63|105.83|108.15|105.35|108.86|106.06|108.06|105.26|0
1652912100000|2022-05-18 22:15:00|108.06|105.26|107.74|104.94|108.62|105.82|107.62|104.82|0
1652912400000|2022-05-18 22:20:00|107.71|104.91|107.97|105.17|108.09|105.29|107.56|104.76|0
1652912700000|2022-05-18 22:25:00|107.94|105.14|109.15|106.35|109.21|106.41|107.79|104.99|0
1652913000000|2022-05-18 22:30:00|109.21|106.41|108.2|105.4|109.21|106.41|108.02|105.22|0
1652913300000|2022-05-18 22:35:00|108.14|105.34|108.08|105.28|108.25|105.45|107.73|104.93|0
1652913600000|2022-05-18 22:40:00|108.05|105.25|107.72|104.92|108.08|105.28|107.72|104.92|0
1652913900000|2022-05-18 22:45:00|107.78|104.98|108.07|105.27|108.25|105.45|107.78|104.98|0
1652914200000|2022-05-18 22:50:00|108.16|105.36|108.54|105.74|108.66|105.86|108.1|105.3|0
1652914500000|2022-05-18 22:55:00|108.48|105.68|108.01|105.21|108.48|105.68|107.77|104.97|0
1652914800000|2022-05-18 23:00:00|108.06|105.26|108.12|105.32|108.27|105.47|107.86|105.06|0
1652915100000|2022-05-18 23:05:00|108.09|105.29|108.59|105.79|108.59|105.79|107.82|105.02|0
1652915400000|2022-05-18 23:10:00|108.74|105.94|109.6|106.8|109.75|106.95|108.71|105.91|0
1652915700000|2022-05-18 23:15:00|109.65|106.85|109.89|107.09|110.01|107.21|109.41|106.61|0
1652916000000|2022-05-18 23:20:00|109.83|107.03|109.47|106.67|110.04|107.24|109.41|106.61|0
1652916300000|2022-05-18 23:25:00|109.41|106.61|109.65|106.85|109.86|107.06|109.41|106.61|0
1652916600000|2022-05-18 23:30:00|109.74|106.94|109.73|106.93|109.79|106.99|109.17|106.37|0
1652916900000|2022-05-18 23:35:00|109.76|106.96|111.93|109.13|112.23|109.43|109.61|106.81|0
1652917200000|2022-05-18 23:40:00|111.86|109.06|111.5|108.7|112.53|109.73|111.38|108.58|0
1652917500000|2022-05-18 23:45:00|111.38|108.58|111.92|109.12|112.22|109.42|111.26|108.46|0
1652917800000|2022-05-18 23:50:00|111.98|109.18|111.86|109.06|112.22|109.42|111.71|108.91|0
1652918100000|2022-05-18 23:55:00|111.98|109.18|112.58|109.78|112.64|109.84|111.55|108.75|0
1652918400000|2022-05-19 00:00:00|113.01|110.21|111.67|108.87|113.25|110.45|111.3|108.5|0
1652918700000|2022-05-19 00:05:00|111.61|108.81|109.83|107.03|112.03|109.23|109.74|106.94|0
1652919000000|2022-05-19 00:10:00|109.86|107.06|110.45|107.65|110.55|107.75|109.56|106.76|0
1652919300000|2022-05-19 00:15:00|110.33|107.53|110.63|107.83|110.93|108.13|110.03|107.23|0
1652919600000|2022-05-19 00:20:00|110.75|107.95|111.97|109.17|112.15|109.35|110.6|107.8|0
1652919900000|2022-05-19 00:25:00|111.91|109.11|113.42|110.62|114.67|111.87|111.67|108.87|0
1652920200000|2022-05-19 00:30:00|113.54|110.74|112.87|110.07|114.21|111.41|112.87|110.07|0
1652920500000|2022-05-19 00:35:00|112.96|110.16|113.29|110.49|113.53|110.73|112.81|110.01|0
1652920800000|2022-05-19 00:40:00|113.26|110.46|113.29|110.49|113.87|111.07|112.87|110.07|0
1652921100000|2022-05-19 00:45:00|113.41|110.61|113.65|110.85|113.89|111.09|113.11|110.31|0
1652921400000|2022-05-19 00:50:00|113.77|110.97|113.77|110.97|114.13|111.33|113.46|110.66|0
1652921700000|2022-05-19 00:55:00|113.83|111.03|113.58|110.78|114.04|111.24|113.55|110.75|0
1652922000000|2022-05-19 01:00:00|113.34|110.54|113.19|110.39|113.58|110.78|112.97|110.17|0
1652922300000|2022-05-19 01:05:00|113.15|110.35|113.15|110.35|113.82|111.02|112.85|110.05|0
1652922600000|2022-05-19 01:10:00|113.12|110.32|112.91|110.11|113.39|110.59|112.49|109.69|0
1652922900000|2022-05-19 01:15:00|112.94|110.14|113.02|110.22|113.18|110.38|112.72|109.92|0
1652923200000|2022-05-19 01:20:00|113.27|110.47|114.27|111.47|114.54|111.74|113.27|110.47|0
1652923500000|2022-05-19 01:25:00|114.42|111.62|113.93|111.13|114.48|111.68|113.75|110.95|0
1652923800000|2022-05-19 01:30:00|113.99|111.19|114.35|111.55|114.78|111.98|113.96|111.16|0
1652924100000|2022-05-19 01:35:00|114.38|111.58|114.75|111.95|115.08|112.28|114.11|111.31|0
1652924400000|2022-05-19 01:40:00|114.65|111.85|114.34|111.54|115.63|112.83|114.34|111.54|0
1652924700000|2022-05-19 01:45:00|114.28|111.48|113.67|110.87|114.28|111.48|113.49|110.69|0
1652925000000|2022-05-19 01:50:00|113.61|110.81|113.79|110.99|114.09|111.29|113.31|110.51|0
1652925300000|2022-05-19 01:55:00|113.85|111.05|113.79|110.99|113.97|111.17|113.55|110.75|0
1652925600000|2022-05-19 02:00:00|113.85|111.05|113.66|110.86|113.97|111.17|113.54|110.74|0
1652925900000|2022-05-19 02:05:00|113.72|110.92|113.54|110.74|113.78|110.98|112.81|110.01|0
1652926200000|2022-05-19 02:10:00|113.48|110.68|113.38|110.58|113.66|110.86|113.23|110.43|0
1652926500000|2022-05-19 02:15:00|113.44|110.64|113.47|110.67|113.65|110.85|113.29|110.49|0
1652926800000|2022-05-19 02:20:00|113.53|110.73|113.47|110.67|113.59|110.79|113.35|110.55|0
1652927100000|2022-05-19 02:25:00|113.41|110.61|113.22|110.42|113.41|110.61|112.86|110.06|0
1652927400000|2022-05-19 02:30:00|113.25|110.45|112.77|109.97|113.28|110.48|112.49|109.69|0
1652927700000|2022-05-19 02:35:00|112.61|109.81|112.37|109.57|112.79|109.99|112.19|109.39|0
1652928000000|2022-05-19 02:40:00|112.49|109.69|110.93|108.13|112.58|109.78|110.69|107.89|0
1652928300000|2022-05-19 02:45:00|110.87|108.07|110.69|107.89|110.87|108.07|110.1|107.3|0
1652928600000|2022-05-19 02:50:00|110.66|107.86|110.45|107.65|110.81|108.01|110.27|107.47|0
1652928900000|2022-05-19 02:55:00|110.39|107.59|109.68|106.88|110.45|107.65|109.62|106.82|0
1652929200000|2022-05-19 03:00:00|109.74|106.94|109.06|106.26|109.74|106.94|109.03|106.23|0
1652929500000|2022-05-19 03:05:00|109.03|106.23|109.03|106.23|109.32|106.52|108.5|105.7|0
1652929800000|2022-05-19 03:10:00|109.09|106.29|108.86|106.06|109.35|106.55|108.57|105.77|0
1652930100000|2022-05-19 03:15:00|108.92|106.12|109.09|106.29|109.21|106.41|108.89|106.09|0
1652930400000|2022-05-19 03:20:00|109.03|106.23|107.25|104.45|109.21|106.41|106.9|104.1|0
1652930700000|2022-05-19 03:25:00|107.28|104.48|107.45|104.65|107.57|104.77|106.47|103.67|0
1652931000000|2022-05-19 03:30:00|107.42|104.62|107.97|105.17|107.97|105.17|107.33|104.53|0
1652931300000|2022-05-19 03:35:00|107.88|105.08|107.38|104.58|108|105.2|106.92|104.12|0
1652931600000|2022-05-19 03:40:00|107.33|104.53|107.06|104.26|107.5|104.7|106.28|103.48|0
1652931900000|2022-05-19 03:45:00|107.03|104.23|106.34|103.54|107.21|104.41|106.28|103.48|0
1652932200000|2022-05-19 03:50:00|106.22|103.42|107|104.2|107.12|104.32|106.16|103.36|0
1652932500000|2022-05-19 03:55:00|106.91|104.11|106.85|104.05|107.2|104.4|106.56|103.76|0
1652932800000|2022-05-19 04:00:00|106.88|104.08|107.25|104.45|107.31|104.51|106.85|104.05|0
1652933100000|2022-05-19 04:05:00|107.31|104.51|107.02|104.22|107.31|104.51|106.9|104.1|0
1652933400000|2022-05-19 04:10:00|106.96|104.16|106.96|104.16|107.19|104.39|106.84|104.04|0
1652933700000|2022-05-19 04:15:00|106.9|104.1|106.84|104.04|106.9|104.1|106.55|103.75|0
1652934000000|2022-05-19 04:20:00|106.78|103.98|106.66|103.86|107.12|104.32|106.55|103.75|0
1652934300000|2022-05-19 04:25:00|106.63|103.83|107|104.2|107|104.2|106.6|103.8|0
1652934600000|2022-05-19 04:30:00|107.06|104.26|107.35|104.55|107.7|104.9|106.89|104.09|0
1652934900000|2022-05-19 04:35:00|107.41|104.61|107.64|104.84|107.78|104.98|107.06|104.26|0
1652935200000|2022-05-19 04:40:00|107.52|104.72|107.28|104.48|107.75|104.95|107.26|104.46|0
1652935500000|2022-05-19 04:45:00|107.26|104.46|106.53|103.73|107.31|104.51|106.3|103.5|0
1652935800000|2022-05-19 04:50:00|106.65|103.85|106.64|103.84|106.88|104.08|106.53|103.73|0
1652936100000|2022-05-19 04:55:00|106.58|103.78|107.04|104.24|107.04|104.24|106.47|103.67|0
1652936400000|2022-05-19 05:00:00|106.9|104.1|107.33|104.53|107.45|104.65|106.41|103.61|0
1652936700000|2022-05-19 05:05:00|107.39|104.59|107.3|104.5|107.5|104.7|106.63|103.83|0
1652937000000|2022-05-19 05:10:00|107.27|104.47|108.02|105.22|108.08|105.28|107.1|104.3|0
1652937300000|2022-05-19 05:15:00|107.96|105.16|107.79|104.99|108.31|105.51|107.79|104.99|0
1652937600000|2022-05-19 05:20:00|107.82|105.02|107.61|104.81|107.84|105.04|107.38|104.58|0
1652937900000|2022-05-19 05:25:00|107.58|104.78|107.78|104.98|107.96|105.16|107.38|104.58|0
1652938200000|2022-05-19 05:30:00|107.72|104.92|108.77|105.97|108.89|106.09|107.72|104.92|0
1652938500000|2022-05-19 05:35:00|108.8|106|110.33|107.53|110.57|107.77|108.8|106|0
1652938800000|2022-05-19 05:40:00|110.36|107.56|109.29|106.49|110.6|107.8|109.24|106.44|0
1652939100000|2022-05-19 05:45:00|109.23|106.43|109.91|107.11|110.06|107.26|108.76|105.96|0
1652939400000|2022-05-19 05:50:00|109.94|107.14|110.45|107.65|110.52|107.72|109.47|106.67|0
1652939700000|2022-05-19 05:55:00|110.43|107.63|110.39|107.59|110.75|107.95|109.89|107.09|0
1652940000000|2022-05-19 06:00:00|110.54|107.74|111.04|108.24|111.4|108.6|110.04|107.24|0
1652940300000|2022-05-19 06:05:00|111.1|108.3|109.85|107.05|111.34|108.54|109.85|107.05|0
1652940600000|2022-05-19 06:10:00|109.79|106.99|110.24|107.44|110.44|107.64|109.21|106.41|0
1652940900000|2022-05-19 06:15:00|110.18|107.38|110.62|107.82|110.8|108|109.61|106.81|0
1652941200000|2022-05-19 06:20:00|110.65|107.85|110.97|108.17|111.21|108.41|110.56|107.76|0
1652941500000|2022-05-19 06:25:00|110.85|108.05|110.73|107.93|110.91|108.11|110.14|107.34|0
1652941800000|2022-05-19 06:30:00|110.67|107.87|109.9|107.1|110.79|107.99|109.43|106.63|0
1652942100000|2022-05-19 06:35:00|109.84|107.04|109.6|106.8|109.95|107.15|109.34|106.54|0
1652942400000|2022-05-19 06:40:00|109.54|106.74|110.66|107.86|110.9|108.1|109.51|106.71|0
1652942700000|2022-05-19 06:45:00|110.63|107.83|110.84|108.04|110.96|108.16|110.3|107.5|0
1652943000000|2022-05-19 06:50:00|110.78|107.98|111.01|108.21|111.13|108.33|110.57|107.77|0
1652943300000|2022-05-19 06:55:00|110.98|108.18|110.83|108.03|111.19|108.39|110.65|107.85|0
1652943600000|2022-05-19 07:00:00|110.92|108.12|111.29|108.49|112.16|109.36|110.73|107.93|0
1652943900000|2022-05-19 07:05:00|110.88|108.48|110.11|107.71|111.03|108.63|109.69|107.29|0
1652944200000|2022-05-19 07:10:00|110.26|107.86|111.75|109.35|112.44|110.04|110.26|107.86|0
1652944500000|2022-05-19 07:15:00|111.84|109.44|111.95|109.55|112.86|110.46|111.06|108.66|0
1652944800000|2022-05-19 07:20:00|111.93|109.53|114.32|111.92|114.57|112.17|111.93|109.53|0
1652945100000|2022-05-19 07:25:00|112.73|110.33|117.84|115.44|117.91|115.51|112.73|110.33|0
1652945400000|2022-05-19 07:30:00|117.72|115.32|119.49|117.09|120.49|118.09|117.72|115.32|0
1652945700000|2022-05-19 07:35:00|119.56|117.16|122.1|119.7|122.17|119.77|119.56|117.16|0
1652946000000|2022-05-19 07:40:00|121.91|119.51|120.25|117.85|122.04|119.64|119.83|117.43|0
1652946300000|2022-05-19 07:45:00|120.28|117.88|118.98|116.58|120.28|117.88|118.66|116.26|0
1652946600000|2022-05-19 07:50:00|119.04|116.64|119.45|117.05|119.83|117.43|118.76|116.36|0
1652946900000|2022-05-19 07:55:00|119.23|116.83|117.53|115.13|119.23|116.83|117.1|114.7|0
1652947200000|2022-05-19 08:00:00|117.5|115.1|119.41|117.01|119.41|117.01|117.28|114.88|0
1652947500000|2022-05-19 08:05:00|119.44|117.04|118.96|116.56|120.49|118.09|118.84|116.44|0
1652947800000|2022-05-19 08:10:00|118.84|116.44|118.02|115.62|119.69|117.29|117.93|115.53|0
1652948100000|2022-05-19 08:15:00|117.96|115.56|119.97|117.57|120.16|117.76|117.77|115.37|0
1652948400000|2022-05-19 08:20:00|119.91|117.51|119.75|117.35|120.16|117.76|119.46|117.06|0
1652948700000|2022-05-19 08:25:00|119.59|117.19|120.5|118.1|120.82|118.42|118.83|116.43|0
1652949000000|2022-05-19 08:30:00|119.77|117.37|121.55|119.15|121.65|119.25|119.58|117.18|0
1652949300000|2022-05-19 08:35:00|121.49|119.09|120.97|118.57|121.68|119.28|120.88|118.48|0
1652949600000|2022-05-19 08:40:00|121.07|118.67|121.96|119.56|122.03|119.63|120.97|118.57|0
1652949900000|2022-05-19 08:45:00|121.93|119.53|121.86|119.46|121.99|119.59|120.84|118.44|0
1652950200000|2022-05-19 08:50:00|121.93|119.53|120.96|118.56|121.93|119.53|120.71|118.31|0
1652950500000|2022-05-19 08:55:00|121.03|118.63|123.8|121.4|123.86|121.46|120.96|118.56|0
1652950800000|2022-05-19 09:00:00|123.86|121.46|124.38|121.98|124.71|122.31|123.86|121.46|0
1652951100000|2022-05-19 09:05:00|124.25|121.85|123.14|120.74|124.25|121.85|122.67|120.27|0
1652951400000|2022-05-19 09:10:00|123.17|120.77|125.32|122.92|125.78|123.38|123.14|120.74|0
1652951700000|2022-05-19 09:15:00|125.42|123.02|125.22|122.82|125.55|123.15|124.83|122.43|0
1652952000000|2022-05-19 09:20:00|125.25|122.85|125.35|122.95|125.48|123.08|124.4|122|0
1652952300000|2022-05-19 09:25:00|125.25|122.85|124.92|122.52|125.54|123.14|124.43|122.03|0
1652952600000|2022-05-19 09:30:00|124.85|122.45|125.01|122.61|125.8|123.4|124.72|122.32|0
1652952900000|2022-05-19 09:35:00|124.98|122.58|126.72|124.32|126.79|124.39|124.91|122.51|0
1652953200000|2022-05-19 09:40:00|126.69|124.29|126.68|124.28|127.08|124.68|125.99|123.59|0
1652953500000|2022-05-19 09:45:00|126.65|124.25|125.2|122.8|126.75|124.35|125|122.6|0
1652953800000|2022-05-19 09:50:00|125.23|122.83|124.77|122.37|125.92|123.52|124.41|122.01|0
1652954100000|2022-05-19 09:55:00|124.8|122.4|125.91|123.51|126.64|124.24|124.8|122.4|0
1652954400000|2022-05-19 10:00:00|125.85|123.45|124.79|122.39|126.41|124.01|124.21|121.81|0
1652954700000|2022-05-19 10:05:00|124.73|122.33|123.91|121.51|124.86|122.46|123.75|121.35|0
1652955000000|2022-05-19 10:10:00|123.81|121.41|123.71|121.31|124.07|121.67|123.16|120.76|0
1652955300000|2022-05-19 10:15:00|123.75|121.35|123.91|121.51|124.85|122.45|123.55|121.15|0
1652955600000|2022-05-19 10:20:00|124.2|121.8|123.41|121.01|124.39|121.99|123.22|120.82|0
1652955900000|2022-05-19 10:25:00|123.38|120.98|123.77|121.37|124.06|121.66|123.22|120.82|0
1652956200000|2022-05-19 10:30:00|123.93|121.53|124.97|122.57|125.3|122.9|123.77|121.37|0
1652956500000|2022-05-19 10:35:00|125.04|122.64|123.34|120.94|125.04|122.64|123.34|120.94|0
1652956800000|2022-05-19 10:40:00|123.4|121|121.84|119.44|123.6|121.2|121.72|119.32|0
1652957100000|2022-05-19 10:45:00|121.78|119.38|119.65|117.25|121.78|119.38|119.4|117|0
1652957400000|2022-05-19 10:50:00|119.59|117.19|119.33|116.93|120.64|118.24|119.33|116.93|0
1652957700000|2022-05-19 10:55:00|119.21|116.81|118.76|116.36|119.52|117.12|118.48|116.08|0
1652958000000|2022-05-19 11:00:00|118.82|116.42|119.45|117.05|119.52|117.12|117.98|115.58|0
1652958300000|2022-05-19 11:05:00|119.52|117.12|120.28|117.88|120.73|118.33|119.52|117.12|0
1652958600000|2022-05-19 11:10:00|120.41|118.01|119.77|117.37|121.24|118.84|119.77|117.37|0
1652958900000|2022-05-19 11:15:00|119.8|117.4|120.08|117.68|120.27|117.87|119.54|117.14|0
1652959200000|2022-05-19 11:20:00|120.02|117.62|118.02|115.62|120.14|117.74|117.61|115.21|0
1652959500000|2022-05-19 11:25:00|118.12|115.72|116.24|113.84|118.12|115.72|115.53|113.13|0
1652959800000|2022-05-19 11:30:00|116.05|113.65|117.67|115.27|117.86|115.46|116.05|113.65|0
1652960100000|2022-05-19 11:35:00|117.61|115.21|117.42|115.02|117.73|115.33|116.58|114.18|0
1652960400000|2022-05-19 11:40:00|117.35|114.95|116.11|113.71|117.79|115.39|115.49|113.09|0
1652960700000|2022-05-19 11:45:00|116.17|113.77|116.84|114.44|119.37|116.97|116.08|113.68|0
1652961000000|2022-05-19 11:50:00|116.97|114.57|116.46|114.06|117.37|114.97|116.46|114.06|0
1652961300000|2022-05-19 11:55:00|116.56|114.16|115.53|113.13|116.56|114.16|114.36|111.96|0
1652961600000|2022-05-19 12:00:00|115.47|113.07|116.46|114.06|116.77|114.37|115.28|112.88|0
1652961900000|2022-05-19 12:05:00|116.52|114.12|116.58|114.18|116.71|114.31|116.08|113.68|0
1652962200000|2022-05-19 12:10:00|116.45|114.05|117.39|114.99|117.48|115.08|116.08|113.68|0
1652962500000|2022-05-19 12:15:00|117.33|114.93|117.51|115.11|118.2|115.8|117.2|114.8|0
1652962800000|2022-05-19 12:20:00|117.45|115.05|119.15|116.75|119.15|116.75|117.07|114.67|0
1652963100000|2022-05-19 12:25:00|119.18|116.78|118.1|115.7|119.18|116.78|118.01|115.61|0
1652963400000|2022-05-19 12:30:00|118.07|115.67|119.84|117.44|120.04|117.64|117.47|115.07|0
1652963700000|2022-05-19 12:35:00|119.78|117.38|120.35|117.95|120.48|118.08|118.19|115.79|0
1652964000000|2022-05-19 12:40:00|120.29|117.89|119.14|116.74|120.73|118.33|118.88|116.48|0
1652964300000|2022-05-19 12:45:00|119.2|116.8|118.5|116.1|119.39|116.99|118.28|115.88|0
1652964600000|2022-05-19 12:50:00|118.63|116.23|118.81|116.41|118.88|116.48|117.99|115.59|0
1652964900000|2022-05-19 12:55:00|118.75|116.35|119.32|116.92|119.32|116.92|117.47|115.07|0
1652965200000|2022-05-19 13:00:00|119.38|116.98|118.9|116.5|119.45|117.05|118.62|116.22|0
1652965500000|2022-05-19 13:05:00|118.75|116.35|117.61|115.21|118.87|116.47|117.36|114.96|0
1652965800000|2022-05-19 13:10:00|117.55|115.15|116.23|113.83|117.55|115.15|115.43|113.03|0
1652966100000|2022-05-19 13:15:00|116.17|113.77|116.73|114.33|117.17|114.77|116.05|113.65|0
1652966400000|2022-05-19 13:20:00|116.66|114.26|117.54|115.14|117.54|115.14|115.67|113.27|0
1652966700000|2022-05-19 13:25:00|117.69|115.29|117.28|114.88|117.72|115.32|116.44|114.04|0
1652967000000|2022-05-19 13:30:00|116.91|114.51|113.09|110.69|117.28|114.88|112.24|109.84|0
1652967300000|2022-05-19 13:35:00|112.54|110.14|111.79|109.39|114.46|112.06|109.82|107.42|0
1652967600000|2022-05-19 13:40:00|111.85|109.45|116.24|113.84|116.42|114.02|111.25|108.85|0
1652967900000|2022-05-19 13:45:00|116.05|113.65|120.18|117.78|120.78|118.38|115.99|113.59|0
1652968200000|2022-05-19 13:50:00|120.31|117.91|118.66|116.26|121.27|118.87|118.31|115.91|0
1652968500000|2022-05-19 13:55:00|118.78|116.38|118.28|115.88|118.84|116.44|115.17|112.77|0
1652968800000|2022-05-19 14:00:00|117.87|115.47|112.28|109.88|118.4|116|110.84|108.44|0
1652969100000|2022-05-19 14:05:00|112.1|109.7|114.34|111.94|115.51|113.11|111.67|109.27|0
1652969400000|2022-05-19 14:10:00|114.47|112.07|113.54|111.14|114.83|112.43|111.49|109.09|0
1652969700000|2022-05-19 14:15:00|113.36|110.96|112.09|109.69|114.16|111.76|110.83|108.43|0
1652970000000|2022-05-19 14:20:00|112.33|109.93|110.29|107.89|112.33|109.93|108.75|106.35|0
1652970300000|2022-05-19 14:25:00|110.34|107.94|114.47|112.07|115.77|113.37|110.23|107.83|0
1652970600000|2022-05-19 14:30:00|114.78|112.38|112.83|110.43|116.76|114.36|112.65|110.25|0
1652970900000|2022-05-19 14:35:00|113.01|110.61|115.24|112.84|116.48|114.08|112.04|109.64|0
1652971200000|2022-05-19 14:40:00|115.55|113.15|116.21|113.81|117.08|114.68|114.24|111.84|0
1652971500000|2022-05-19 14:45:00|116.14|113.74|116.64|114.24|117.39|114.99|114.41|112.01|0
1652971800000|2022-05-19 14:50:00|116.45|114.05|112.9|110.5|117.06|114.66|112.9|110.5|0
1652972100000|2022-05-19 14:55:00|112.84|110.44|114|111.6|114.53|112.13|111.54|109.14|0
1652972400000|2022-05-19 15:00:00|113.82|111.42|113.09|110.69|113.82|111.42|111.8|109.4|0
1652972700000|2022-05-19 15:05:00|112.85|110.45|113.83|111.43|116.25|113.85|112.73|110.33|0
1652973000000|2022-05-19 15:10:00|113.76|111.36|114.31|111.91|114.44|112.04|111.51|109.11|0
1652973300000|2022-05-19 15:15:00|114.38|111.98|112.96|110.56|115.74|113.34|112.9|110.5|0
1652973600000|2022-05-19 15:20:00|113.33|110.93|111.8|109.4|114.62|112.22|111.26|108.86|0
1652973900000|2022-05-19 15:25:00|111.68|109.28|111.99|109.59|113.94|111.54|111.68|109.28|0
1652974200000|2022-05-19 15:30:00|111.81|109.41|108.74|106.34|111.81|109.41|108.5|106.1|0
1652974500000|2022-05-19 15:35:00|108.62|106.22|106.11|103.71|109.57|107.17|105.7|103.3|0
1652974800000|2022-05-19 15:40:00|106.02|103.62|104|101.6|106.05|103.65|103.34|100.94|0
1652975100000|2022-05-19 15:45:00|104.2|101.8|103.91|101.51|105|102.6|103.4|101|0
1652975400000|2022-05-19 15:50:00|103.68|101.28|106.27|103.87|106.56|104.16|103.68|101.28|0
1652975700000|2022-05-19 15:55:00|106.16|103.76|106.56|104.16|107.97|105.57|106.16|103.76|0
1652976000000|2022-05-19 16:00:00|106.33|103.93|105.58|103.18|107.44|105.04|105.17|102.77|0
1652976300000|2022-05-19 16:05:00|105.7|103.3|105.14|102.74|106.28|103.88|104.59|102.19|0
1652976600000|2022-05-19 16:10:00|104.97|102.57|104.47|102.07|105|102.6|103.84|101.44|0
1652976900000|2022-05-19 16:15:00|104.59|102.19|105.86|103.46|106.15|103.75|103.33|100.93|0
1652977200000|2022-05-19 16:20:00|105.92|103.52|107.41|105.01|108.45|106.05|105.92|103.52|0
1652977500000|2022-05-19 16:25:00|107.44|105.04|106.32|103.92|108.15|105.75|106|103.6|0
1652977800000|2022-05-19 16:30:00|106.38|103.98|107.37|104.97|108.44|106.04|105.85|103.45|0
1652978100000|2022-05-19 16:35:00|107.55|105.15|108.39|105.99|110.29|107.89|107.37|104.97|0
1652978400000|2022-05-19 16:40:00|108.27|105.87|110.29|107.41|110.35|107.71|108.27|105.87|0
1652978700000|2022-05-19 16:45:00|110.47|107.59|110.84|107.96|111.51|108.63|109.93|107.05|0
1652979000000|2022-05-19 16:50:00|110.71|107.83|110.65|107.77|110.71|107.83|109.56|106.68|0
1652979300000|2022-05-19 16:55:00|110.83|107.95|108.52|105.64|111.38|108.5|108.43|105.55|0
1652979600000|2022-05-19 17:00:00|108.55|105.67|109.33|106.45|109.96|107.08|107.83|104.95|0
1652979900000|2022-05-19 17:05:00|109.26|106.38|108.96|106.08|109.93|107.05|107.14|104.26|0
1652980200000|2022-05-19 17:10:00|108.9|106.02|111.45|108.57|112.4|109.52|108.9|106.02|0
1652980500000|2022-05-19 17:15:00|111.3|108.42|109.62|106.74|112.37|109.49|109.44|106.56|0
1652980800000|2022-05-19 17:20:00|109.32|106.44|107.66|104.78|110.35|107.47|107.18|104.3|0
1652981100000|2022-05-19 17:25:00|107.54|104.66|106.79|103.91|108.13|105.25|105.3|102.42|0
1652981400000|2022-05-19 17:30:00|106.55|103.67|106.31|103.43|107.45|104.57|104.59|101.71|0
1652981700000|2022-05-19 17:35:00|106.25|103.37|105.24|102.36|106.97|104.09|104.88|102|0
1652982000000|2022-05-19 17:40:00|105.18|102.3|105.18|102.3|106.34|103.46|104.47|101.59|0
1652982300000|2022-05-19 17:45:00|105.12|102.24|109.32|106.44|109.38|106.5|104.76|101.88|0
1652982600000|2022-05-19 17:50:00|109.07|106.19|104.64|101.76|109.26|106.38|104.34|101.46|0
1652982900000|2022-05-19 17:55:00|104.46|101.58|101.53|98.65|104.46|101.58|100.7|97.82|0
1652983200000|2022-05-19 18:00:00|101.82|98.94|103.82|100.94|104.26|101.38|101.42|98.54|0
1652983500000|2022-05-19 18:05:00|103.85|100.97|104.14|101.26|105.62|102.74|103.67|100.79|0
1652983800000|2022-05-19 18:10:00|103.96|101.08|103.73|100.85|104.81|101.93|102.45|99.57|0
1652984100000|2022-05-19 18:15:00|103.43|100.55|104.66|101.78|104.84|101.96|102.39|99.51|0
1652984400000|2022-05-19 18:20:00|104.78|101.9|103.54|100.66|105.4|102.52|102.73|99.85|0
1652984700000|2022-05-19 18:25:00|103.43|100.55|103.42|101.02|104.65|102.25|102.84|100.26|0
1652985000000|2022-05-19 18:30:00|103.54|101.14|103.18|100.78|104.3|101.9|102.2|99.8|0
1652985300000|2022-05-19 18:35:00|103.42|101.02|101.67|99.27|104.3|101.9|100.36|97.96|0
1652985600000|2022-05-19 18:40:00|101.79|99.39|101.04|98.64|104.23|101.83|100.87|98.47|0
1652985900000|2022-05-19 18:45:00|100.7|98.3|98.42|96.02|101.74|99.34|98.42|96.02|0
1652986200000|2022-05-19 18:50:00|98.37|95.97|97.41|95.01|99.04|96.64|97.07|94.67|0
1652986500000|2022-05-19 18:55:00|97.69|95.29|97.8|95.4|99.89|97.49|97.52|95.12|0
1652986800000|2022-05-19 19:00:00|97.91|95.51|96.03|93.15|98.53|96.13|94.97|92.39|0
1652987100000|2022-05-19 19:05:00|95.87|92.99|99.21|96.33|99.21|96.33|95.65|92.77|0
1652987400000|2022-05-19 19:10:00|99.16|96.28|99.89|97.01|101.32|98.44|99.02|96.14|0
1652987700000|2022-05-19 19:15:00|100.06|97.18|101.89|99.01|102.47|99.59|99.72|96.84|0
1652988000000|2022-05-19 19:20:00|101.78|98.9|104.52|101.64|104.63|101.75|101.78|98.9|0
1652988300000|2022-05-19 19:25:00|104.63|101.75|106.02|103.14|106.08|103.2|102.82|99.94|0
1652988600000|2022-05-19 19:30:00|105.96|103.08|106.5|103.62|106.5|103.62|104.78|101.9|0
1652988900000|2022-05-19 19:35:00|106.56|103.68|106.89|104.01|107.46|104.58|105.42|102.54|0
1652989200000|2022-05-19 19:40:00|106.83|103.95|104.16|101.28|107.62|104.74|103.87|100.99|0
1652989500000|2022-05-19 19:45:00|104.04|101.16|105.4|102.52|106.59|103.71|102.99|100.11|0
1652989800000|2022-05-19 19:50:00|105.75|102.87|103.76|100.88|106.8|103.92|103.76|100.88|0
1652990100000|2022-05-19 19:55:00|103.52|100.64|104.11|101.23|104.23|101.35|102.28|99.4|0
1652990400000|2022-05-19 20:00:00|103.99|101.11|104.64|102.24|105.49|103.09|103.93|101.11|0
1652990700000|2022-05-19 20:05:00|104.58|102.18|104.58|102.18|104.82|102.42|103.87|101.47|0
1652991000000|2022-05-19 20:10:00|104.52|102.12|103.68|101.28|104.58|102.18|103.56|101.16|0
1652991300000|2022-05-19 20:15:00|103.76|100.96|103.76|100.96|104.36|101.56|103.59|100.79|0
1652991600000|2022-05-19 20:20:00|103.82|101.02|104.11|101.31|104.23|101.43|103.82|101.02|0
1652991900000|2022-05-19 20:25:00|104.09|101.29|103.93|101.13|104.59|101.79|103.82|101.02|0
1652992200000|2022-05-19 20:30:00|103.87|101.07|104.17|101.37|104.23|101.43|103.58|100.78|0
1652992500000|2022-05-19 20:35:00|104.11|101.31|104.11|101.31|104.29|101.49|103.93|101.13|0
1652992800000|2022-05-19 20:40:00|104.17|101.37|103.86|101.06|104.34|101.54|103.75|100.95|0
1652993100000|2022-05-19 20:45:00|103.92|101.12|103.15|100.35|104.01|101.21|103.09|100.29|0
1652993400000|2022-05-19 20:50:00|103.18|100.38|102.74|99.94|103.42|100.62|102.74|99.94|0
1652993700000|2022-05-19 20:55:00|102.79|99.99|103.59|100.79|103.59|100.79|102.71|99.91|0
1652994000000|2022-05-19 21:00:00|103.36|100.56|103.66|100.86|103.75|100.95|103.36|100.56|0
1652994300000|2022-05-19 21:05:00|103.67|100.87|103.65|100.85|103.67|100.87|103.65|100.85|0
1652994600000|2022-05-19 21:10:00|103.49|100.69|103.57|100.77|103.66|100.86|103.49|100.69|0
1652994900000|2022-05-19 21:15:00|103.56|100.76|103.53|100.73|103.61|100.81|103.51|100.71|0
1652995200000|2022-05-19 21:20:00|103.56|100.76|103.52|100.72|103.56|100.76|103.44|100.64|0
1652995500000|2022-05-19 21:25:00|103.51|100.71|103.54|100.74|103.54|100.74|103.49|100.69|0
1652995800000|2022-05-19 21:30:00|103.55|100.75|103.54|100.74|103.55|100.75|103.54|100.74|0
1652996100000|2022-05-19 21:35:00|103.53|100.73|103.55|100.75|103.58|100.78|103.51|100.71|0
1652996400000|2022-05-19 21:40:00|103.49|100.69|103.44|100.64|103.54|100.74|103.41|100.61|0
1652996700000|2022-05-19 21:45:00|103.45|100.65|103.49|100.69|103.49|100.69|103.45|100.65|0
1652997000000|2022-05-19 21:50:00|103.46|100.66|103.55|100.75|103.58|100.78|103.45|100.65|0
1652997300000|2022-05-19 21:55:00|103.54|100.74|103.57|100.77|103.57|100.77|103.54|100.74|0
1652997600000|2022-05-19 22:00:00|103.32|100.52|102.49|99.69|103.49|100.69|102.34|99.54|0
1652997900000|2022-05-19 22:05:00|102.55|99.75|102.1|99.3|102.55|99.75|101.81|99.01|0
1652998200000|2022-05-19 22:10:00|102.07|99.27|101.98|99.18|102.1|99.3|101.92|99.12|0
1652998500000|2022-05-19 22:15:00|101.95|99.15|101.78|98.98|102.74|99.94|101.69|98.89|0
1652998800000|2022-05-19 22:20:00|101.8|99|101.86|99.06|102.09|99.29|101.63|98.83|0
1652999100000|2022-05-19 22:25:00|101.8|99|102.03|99.23|102.09|99.29|101.51|98.71|0
1652999400000|2022-05-19 22:30:00|101.97|99.17|102.2|99.4|102.79|99.99|101.8|99|0
1652999700000|2022-05-19 22:35:00|102.26|99.46|102.67|99.87|102.76|99.96|102.15|99.35|0
1653000000000|2022-05-19 22:40:00|102.76|99.96|102.73|99.93|102.79|99.99|102.55|99.75|0
1653000300000|2022-05-19 22:45:00|102.79|99.99|102.67|99.87|102.93|100.13|102.67|99.87|0
1653000600000|2022-05-19 22:50:00|102.7|99.9|102.49|99.69|102.72|99.92|102.43|99.63|0
1653000900000|2022-05-19 22:55:00|102.43|99.63|102.54|99.74|102.96|100.16|102.37|99.57|0
1653001200000|2022-05-19 23:00:00|102.48|99.68|102.19|99.39|102.72|99.92|102.13|99.33|0
1653001500000|2022-05-19 23:05:00|102.16|99.36|102.65|99.85|102.65|99.85|102.13|99.33|0
1653001800000|2022-05-19 23:10:00|102.63|99.83|103.06|100.26|103.12|100.32|102.45|99.65|0
1653002100000|2022-05-19 23:15:00|103.18|100.38|103|100.2|103.3|100.5|102.94|100.14|0
1653002400000|2022-05-19 23:20:00|102.94|100.14|102.88|100.08|103.18|100.38|102.77|99.97|0
1653002700000|2022-05-19 23:25:00|102.82|100.02|102.17|99.37|102.94|100.14|101.94|99.14|0
1653003000000|2022-05-19 23:30:00|102.11|99.31|101.99|99.19|102.23|99.43|101.88|99.08|0
1653003300000|2022-05-19 23:35:00|101.97|99.17|101.87|99.07|102.05|99.25|101.7|98.9|0
1653003600000|2022-05-19 23:40:00|101.85|99.05|101.64|98.84|101.9|99.1|101.41|98.61|0
1653003900000|2022-05-19 23:45:00|101.58|98.78|100.99|98.19|101.81|99.01|100.99|98.19|0
1653004200000|2022-05-19 23:50:00|101.05|98.25|101.05|98.25|101.4|98.6|100.76|97.96|0
1653004500000|2022-05-19 23:55:00|101.08|98.28|101.28|98.48|101.4|98.6|100.99|98.19|0
1653004800000|2022-05-20 00:00:00|101.1|98.3|100.58|97.78|101.22|98.42|100.41|97.61|0
1653005100000|2022-05-20 00:05:00|100.52|97.72|100.29|97.49|100.87|98.07|99.88|97.08|0
1653005400000|2022-05-20 00:10:00|100.23|97.43|99.71|96.91|100.26|97.46|99.54|96.74|0
1653005700000|2022-05-20 00:15:00|99.65|96.85|99.88|97.08|99.94|97.14|98.96|96.16|0
1653006000000|2022-05-20 00:20:00|99.96|97.16|99.76|96.96|100.05|97.25|99.59|96.79|0
1653006300000|2022-05-20 00:25:00|99.73|96.93|99.58|96.78|100.1|97.3|99.56|96.76|0
1653006600000|2022-05-20 00:30:00|99.53|96.73|98.95|96.15|99.53|96.73|98.95|96.15|0
1653006900000|2022-05-20 00:35:00|99.01|96.21|98.72|95.92|99.24|96.44|98.32|95.52|0
1653007200000|2022-05-20 00:40:00|98.66|95.86|98.13|95.33|98.78|95.98|98.04|95.24|0
1653007500000|2022-05-20 00:45:00|98.04|95.24|98.32|95.52|98.49|95.69|97.93|95.13|0
1653007800000|2022-05-20 00:50:00|98.38|95.58|99|96.2|99.29|96.49|98.32|95.52|0
1653008100000|2022-05-20 00:55:00|99.06|96.26|99.06|96.26|99.41|96.61|98.72|95.92|0
1653008400000|2022-05-20 01:00:00|99.15|96.35|99.06|96.26|99.34|96.54|98.94|96.14|0
1653008700000|2022-05-20 01:05:00|99|96.2|98.65|95.85|99.11|96.31|98.65|95.85|0
1653009000000|2022-05-20 01:10:00|98.71|95.91|98.59|95.79|98.71|95.91|98.31|95.51|0
1653009300000|2022-05-20 01:15:00|98.54|95.74|97.57|94.77|98.65|95.85|97.45|94.65|0
1653009600000|2022-05-20 01:20:00|97.51|94.71|97.34|94.54|97.91|95.11|97.28|94.48|0
1653009900000|2022-05-20 01:25:00|97.22|94.42|96.49|93.69|97.22|94.42|96.38|93.58|0
1653010200000|2022-05-20 01:30:00|96.55|93.75|95.82|93.02|96.66|93.86|95.59|92.79|0
1653010500000|2022-05-20 01:35:00|95.76|92.96|96.04|93.24|96.77|93.97|95.71|92.91|0
1653010800000|2022-05-20 01:40:00|95.93|93.13|95.98|93.18|96.15|93.35|95.65|92.85|0
1653011100000|2022-05-20 01:45:00|96.01|93.21|96.48|93.68|96.54|93.74|95.92|93.12|0
1653011400000|2022-05-20 01:50:00|96.42|93.62|96.08|93.28|96.59|93.79|96.03|93.23|0
1653011700000|2022-05-20 01:55:00|96.03|93.23|96.42|93.62|96.53|93.73|95.8|93|0
1653012000000|2022-05-20 02:00:00|96.45|93.65|96.92|94.12|97.06|94.26|96.36|93.56|0
1653012300000|2022-05-20 02:05:00|96.81|94.01|97.42|94.62|97.42|94.62|96.64|93.84|0
1653012600000|2022-05-20 02:10:00|97.54|94.74|98.5|95.7|98.56|95.76|97.54|94.74|0
1653012900000|2022-05-20 02:15:00|98.53|95.73|97.87|95.07|98.56|95.76|97.53|94.73|0
1653013200000|2022-05-20 02:20:00|97.81|95.01|97.61|94.81|97.81|95.01|97.42|94.62|0
1653013500000|2022-05-20 02:25:00|97.58|94.78|97.3|94.5|97.75|94.95|97.19|94.39|0
1653013800000|2022-05-20 02:30:00|97.27|94.47|97.78|94.98|98.12|95.32|97.19|94.39|0
1653014100000|2022-05-20 02:35:00|97.81|95.01|97.78|94.98|97.86|95.06|97.58|94.78|0
1653014400000|2022-05-20 02:40:00|97.75|94.95|97.46|94.66|97.92|95.12|97.4|94.6|0
1653014700000|2022-05-20 02:45:00|97.4|94.6|96.11|93.31|97.4|94.6|96.05|93.25|0
1653015000000|2022-05-20 02:50:00|96.05|93.25|96.22|93.42|96.33|93.53|96|93.2|0
1653015300000|2022-05-20 02:55:00|96.16|93.36|96.16|93.36|96.55|93.75|96.1|93.3|0
1653015600000|2022-05-20 03:00:00|96.21|93.41|96.6|93.8|96.6|93.8|96.21|93.41|0
1653015900000|2022-05-20 03:05:00|96.66|93.86|96.69|93.89|96.77|93.97|96.43|93.63|0
1653016200000|2022-05-20 03:10:00|96.71|93.91|97.16|94.36|97.44|94.64|96.66|93.86|0
1653016500000|2022-05-20 03:15:00|97.13|94.33|97.04|94.24|97.22|94.42|96.93|94.13|0
1653016800000|2022-05-20 03:20:00|97.1|94.3|96.62|93.82|97.1|94.3|96.59|93.79|0
1653017100000|2022-05-20 03:25:00|96.59|93.79|96.81|94.01|96.84|94.04|96.48|93.68|0
1653017400000|2022-05-20 03:30:00|96.79|93.99|96.92|94.12|97.04|94.24|96.76|93.96|0
1653017700000|2022-05-20 03:35:00|96.95|94.15|96.3|93.5|96.98|94.18|96.02|93.22|0
1653018000000|2022-05-20 03:40:00|96.36|93.56|96.64|93.84|96.8|94|96.25|93.45|0
1653018300000|2022-05-20 03:45:00|96.69|93.89|96.8|94|96.89|94.09|96.5|93.7|0
1653018600000|2022-05-20 03:50:00|96.86|94.06|97.31|94.51|97.67|94.87|96.69|93.89|0
1653018900000|2022-05-20 03:55:00|97.25|94.45|97.13|94.33|97.3|94.5|96.99|94.19|0
1653019200000|2022-05-20 04:00:00|97.3|94.5|96.68|93.88|97.39|94.59|96.68|93.88|0
1653019500000|2022-05-20 04:05:00|96.71|93.91|96.23|93.43|96.74|93.94|96.06|93.26|0
1653019800000|2022-05-20 04:10:00|96.2|93.4|96.23|93.43|96.23|93.43|95.73|92.93|0
1653020100000|2022-05-20 04:15:00|96.17|93.37|95.83|93.03|96.34|93.54|95.78|92.98|0
1653020400000|2022-05-20 04:20:00|95.89|93.09|95.61|92.81|96.17|93.37|95.61|92.81|0
1653020700000|2022-05-20 04:25:00|95.55|92.75|95.21|92.41|95.55|92.75|95.02|92.22|0
1653021000000|2022-05-20 04:30:00|95.27|92.47|95.66|92.86|95.77|92.97|95.27|92.47|0
1653021300000|2022-05-20 04:35:00|95.63|92.83|95.6|92.8|95.77|92.97|95.43|92.63|0
1653021600000|2022-05-20 04:40:00|95.65|92.85|95.59|92.79|95.85|93.05|95.54|92.74|0
1653021900000|2022-05-20 04:45:00|95.54|92.74|95.7|92.9|95.76|92.96|95.37|92.57|0
1653022200000|2022-05-20 04:50:00|95.65|92.85|95.53|92.73|95.76|92.96|95.53|92.73|0
1653022500000|2022-05-20 04:55:00|95.59|92.79|95.2|92.4|95.7|92.9|95.2|92.4|0
1653022800000|2022-05-20 05:00:00|95.25|92.45|95.95|93.15|96.11|93.31|95.09|92.29|0
1653023100000|2022-05-20 05:05:00|95.92|93.12|95.16|92.36|96.03|93.23|94.75|91.95|0
1653023400000|2022-05-20 05:10:00|95.19|92.39|95.07|92.27|95.24|92.44|94.83|92.03|0
1653023700000|2022-05-20 05:15:00|95.13|92.33|95.32|92.52|95.85|93.05|94.91|92.11|0
1653024000000|2022-05-20 05:20:00|95.29|92.49|95.35|92.55|95.51|92.71|94.9|92.1|0
1653024300000|2022-05-20 05:25:00|95.38|92.58|95.23|92.43|95.51|92.71|94.96|92.16|0
1653024600000|2022-05-20 05:30:00|95.12|92.32|95.17|92.37|95.4|92.6|94.9|92.1|0
1653024900000|2022-05-20 05:35:00|95.23|92.43|94.89|92.09|95.45|92.65|94.78|91.98|0
1653025200000|2022-05-20 05:40:00|94.84|92.04|94.89|92.09|95.06|92.26|94.56|91.76|0
1653025500000|2022-05-20 05:45:00|94.83|92.03|94.89|92.09|95.22|92.42|94.78|91.98|0
1653025800000|2022-05-20 05:50:00|94.97|92.17|94.22|91.42|94.97|92.17|93.95|91.15|0
1653026100000|2022-05-20 05:55:00|94.33|91.53|94.83|92.03|94.88|92.08|94.33|91.53|0
1653026400000|2022-05-20 06:00:00|94.77|91.97|95.13|92.33|95.49|92.69|94.55|91.75|0
1653026700000|2022-05-20 06:05:00|95.21|92.41|95.1|92.3|95.71|92.91|94.93|92.13|0
1653027000000|2022-05-20 06:10:00|95.04|92.24|95.24|92.44|95.32|92.52|94.05|91.25|0
1653027300000|2022-05-20 06:15:00|95.23|92.43|95.45|92.65|95.71|92.91|95.2|92.4|0
1653027600000|2022-05-20 06:20:00|95.48|92.68|95.2|92.4|95.65|92.85|95.15|92.35|0
1653027900000|2022-05-20 06:25:00|95.14|92.34|96.82|94.02|97.05|94.25|95.14|92.34|0
1653028200000|2022-05-20 06:30:00|96.94|94.14|96.54|93.74|97.33|94.53|96.43|93.63|0
1653028500000|2022-05-20 06:35:00|96.48|93.68|96.9|94.1|97.21|94.41|96.37|93.57|0
1653028800000|2022-05-20 06:40:00|96.87|94.07|96.45|93.65|97.21|94.41|96.45|93.65|0
1653029100000|2022-05-20 06:45:00|96.48|93.68|97.09|94.29|97.38|94.58|96.36|93.56|0
1653029400000|2022-05-20 06:50:00|97.04|94.24|97.89|95.09|97.89|95.09|96.92|94.12|0
1653029700000|2022-05-20 06:55:00|97.71|94.91|97.78|94.98|98.6|95.8|97.03|94.23|0
1653030000000|2022-05-20 07:00:00|97.69|94.89|97.83|95.03|98.49|95.69|97.58|94.78|0
1653030300000|2022-05-20 07:05:00|97.6|95.2|96.69|94.29|97.72|95.32|95.87|93.47|0
1653030600000|2022-05-20 07:10:00|96.71|94.31|95.56|93.16|96.82|94.42|95.39|92.99|0
1653030900000|2022-05-20 07:15:00|95.58|93.18|94.97|92.57|95.58|93.18|94.25|91.85|0
1653031200000|2022-05-20 07:20:00|94.91|92.51|95.08|92.68|95.27|92.87|94.36|91.96|0
1653031500000|2022-05-20 07:25:00|95.05|92.65|94.96|92.56|95.38|92.98|94.46|92.06|0
1653031800000|2022-05-20 07:30:00|94.91|92.51|93.55|91.15|95.41|93.01|93.52|91.12|0
1653032100000|2022-05-20 07:35:00|93.58|91.18|92.04|89.64|93.7|91.3|91.55|89.15|0
1653032400000|2022-05-20 07:40:00|92.09|89.69|91.76|89.36|92.36|89.96|91.38|88.98|0
1653032700000|2022-05-20 07:45:00|91.79|89.39|91.33|88.93|92.03|89.63|91.33|88.93|0
1653033000000|2022-05-20 07:50:00|91.38|88.98|91.49|89.09|91.9|89.5|91.32|88.92|0
1653033300000|2022-05-20 07:55:00|91.54|89.14|92.13|89.73|92.44|90.04|91.32|88.92|0
1653033600000|2022-05-20 08:00:00|92.16|89.76|92.65|90.25|92.79|90.39|91.97|89.57|0
1653033900000|2022-05-20 08:05:00|92.68|90.28|92.51|90.11|92.79|90.39|92.24|89.84|0
1653034200000|2022-05-20 08:10:00|92.48|90.08|93.25|90.85|93.83|91.43|92.29|89.89|0
1653034500000|2022-05-20 08:15:00|93.27|90.87|92.83|90.43|93.44|91.04|92.83|90.43|0
1653034800000|2022-05-20 08:20:00|92.78|90.38|92.17|89.77|92.83|90.43|92.07|89.67|0
1653035100000|2022-05-20 08:25:00|92.12|89.72|91.63|89.23|92.45|90.05|91.63|89.23|0
1653035400000|2022-05-20 08:30:00|91.57|89.17|90.79|88.39|91.57|89.17|90.71|88.31|0
1653035700000|2022-05-20 08:35:00|90.74|88.34|90.76|88.36|91.3|88.9|90.71|88.31|0
1653036000000|2022-05-20 08:40:00|90.71|88.31|90.17|87.77|90.92|88.52|90.11|87.71|0
1653036300000|2022-05-20 08:45:00|90.22|87.82|91.08|88.68|91.08|88.68|90.06|87.66|0
1653036600000|2022-05-20 08:50:00|91.13|88.73|91.13|88.73|91.29|88.89|90.94|88.54|0
1653036900000|2022-05-20 08:55:00|91.07|88.67|91.18|88.78|91.37|88.97|90.91|88.51|0
1653037200000|2022-05-20 09:00:00|91.23|88.83|90.64|88.24|91.61|89.21|90.53|88.13|0
1653037500000|2022-05-20 09:05:00|90.69|88.29|90.37|87.97|90.83|88.43|90.29|87.89|0
1653037800000|2022-05-20 09:10:00|90.31|87.91|89.94|87.54|90.74|88.34|89.78|87.38|0
1653038100000|2022-05-20 09:15:00|89.83|87.43|89.77|87.37|90.1|87.7|89.46|87.06|0
1653038400000|2022-05-20 09:20:00|89.8|87.4|90.87|88.47|90.87|88.47|89.7|87.3|0
1653038700000|2022-05-20 09:25:00|90.73|88.33|91.4|89|91.57|89.17|90.14|87.74|0
1653039000000|2022-05-20 09:30:00|91.46|89.06|92.05|89.65|92.08|89.68|91.46|89.06|0
1653039300000|2022-05-20 09:35:00|92.16|89.76|92.04|89.64|92.26|89.86|91.99|89.59|0
1653039600000|2022-05-20 09:40:00|92.07|89.67|93.07|90.67|93.21|90.81|91.99|89.59|0
1653039900000|2022-05-20 09:45:00|93.13|90.73|92.91|90.51|93.27|90.87|92.74|90.34|0
1653040200000|2022-05-20 09:50:00|92.74|90.34|92.58|90.18|92.99|90.59|92.58|90.18|0
1653040500000|2022-05-20 09:55:00|92.52|90.12|92.85|90.45|92.85|90.45|92.47|90.07|0
1653040800000|2022-05-20 10:00:00|92.9|90.5|92.73|90.33|93.06|90.66|92.63|90.23|0
1653041100000|2022-05-20 10:05:00|92.71|90.31|92.06|89.66|92.82|90.42|92.06|89.66|0
1653041400000|2022-05-20 10:10:00|92.08|89.68|92.24|89.84|92.41|90.01|91.97|89.57|0
1653041700000|2022-05-20 10:15:00|92.19|89.79|92.54|90.14|93.22|90.82|92.19|89.79|0
1653042000000|2022-05-20 10:20:00|92.45|90.05|91.91|89.51|92.67|90.27|91.86|89.46|0
1653042300000|2022-05-20 10:25:00|91.86|89.46|92.18|89.78|92.18|89.78|91.86|89.46|0
1653042600000|2022-05-20 10:30:00|92.12|89.72|92.26|89.86|92.5|90.1|92.04|89.64|0
1653042900000|2022-05-20 10:35:00|92.23|89.83|92.69|90.29|92.82|90.42|92.23|89.83|0
1653043200000|2022-05-20 10:40:00|92.71|90.31|92.47|90.07|92.71|90.31|92.33|89.93|0
1653043500000|2022-05-20 10:45:00|92.33|89.93|92.38|89.98|92.76|90.36|92.11|89.71|0
1653043800000|2022-05-20 10:50:00|92.44|90.04|93.2|90.8|93.25|90.85|92.22|89.82|0
1653044100000|2022-05-20 10:55:00|93.09|90.69|92.81|90.41|93.14|90.74|92.54|90.14|0
1653044400000|2022-05-20 11:00:00|92.76|90.36|93.14|90.74|93.55|91.15|92.76|90.36|0
1653044700000|2022-05-20 11:05:00|93.25|90.85|93.71|91.31|93.9|91.5|93.24|90.84|0
1653045000000|2022-05-20 11:10:00|93.79|91.39|93.29|90.89|93.95|91.55|93.29|90.89|0
1653045300000|2022-05-20 11:15:00|93.24|90.84|93.07|90.67|93.24|90.84|92.86|90.46|0
1653045600000|2022-05-20 11:20:00|93.05|90.65|93.29|90.89|93.51|91.11|92.75|90.35|0
1653045900000|2022-05-20 11:25:00|93.32|90.92|93.42|91.02|93.62|91.22|93.18|90.78|0
1653046200000|2022-05-20 11:30:00|93.39|90.99|92.57|90.17|93.39|90.99|92.52|90.12|0
1653046500000|2022-05-20 11:35:00|92.63|90.23|92.82|90.42|92.82|90.42|92.52|90.12|0
1653046800000|2022-05-20 11:40:00|92.84|90.44|92.89|90.49|93.17|90.77|92.57|90.17|0
1653047100000|2022-05-20 11:45:00|92.84|90.44|92.35|89.95|92.84|90.44|92.35|89.95|0
1653047400000|2022-05-20 11:50:00|92.29|89.89|91.05|88.65|92.4|90|91.05|88.65|0
1653047700000|2022-05-20 11:55:00|91|88.6|92.07|89.67|92.18|89.78|90.84|88.44|0
1653048000000|2022-05-20 12:00:00|92.13|89.73|92.23|89.83|92.5|90.1|91.75|89.35|0
1653048300000|2022-05-20 12:05:00|92.18|89.78|92.28|89.88|92.34|89.94|91.74|89.34|0
1653048600000|2022-05-20 12:10:00|92.23|89.83|92.88|90.48|92.99|90.59|92.17|89.77|0
1653048900000|2022-05-20 12:15:00|92.82|90.42|92.82|90.42|93.01|90.61|92.6|90.2|0
1653049200000|2022-05-20 12:20:00|92.77|90.37|92.87|90.47|92.93|90.53|92.33|89.93|0
1653049500000|2022-05-20 12:25:00|92.82|90.42|92.43|90.03|92.98|90.58|92.27|89.87|0
1653049800000|2022-05-20 12:30:00|92.49|90.09|92.87|90.47|92.98|90.58|92.27|89.87|0
1653050100000|2022-05-20 12:35:00|92.76|90.36|92.48|90.08|92.87|90.47|92.1|89.7|0
1653050400000|2022-05-20 12:40:00|92.54|90.14|93.57|91.17|93.74|91.34|92.54|90.14|0
1653050700000|2022-05-20 12:45:00|93.54|91.14|94.23|91.83|94.45|92.05|93.3|90.9|0
1653051000000|2022-05-20 12:50:00|94.28|91.88|95.41|93.01|95.86|93.46|93.69|91.29|0
1653051300000|2022-05-20 12:55:00|95.52|93.12|94.47|92.07|95.63|93.23|94.41|92.01|0
1653051600000|2022-05-20 13:00:00|94.41|92.01|94.25|91.85|94.74|92.34|94.08|91.68|0
1653051900000|2022-05-20 13:05:00|94.3|91.9|94.82|92.42|94.9|92.5|94.25|91.85|0
1653052200000|2022-05-20 13:10:00|94.85|92.45|94.24|91.84|94.96|92.56|94.08|91.68|0
1653052500000|2022-05-20 13:15:00|94.29|91.89|94.51|92.11|94.79|92.39|94.02|91.62|0
1653052800000|2022-05-20 13:20:00|94.62|92.22|94.18|91.78|94.68|92.28|93.71|91.31|0
1653053100000|2022-05-20 13:25:00|93.85|91.45|94.51|92.11|94.56|92.16|92.9|90.5|0
1653053400000|2022-05-20 13:30:00|94.67|92.27|95.5|93.1|95.92|93.52|93.74|91.34|0
1653053700000|2022-05-20 13:35:00|95.61|93.21|95.27|92.87|98.08|95.68|94.78|92.38|0
1653054000000|2022-05-20 13:40:00|95.5|93.1|93.95|91.55|96.11|93.71|93.35|90.95|0
1653054300000|2022-05-20 13:45:00|93.87|91.47|96.16|93.76|96.89|94.49|93.4|91|0
1653054600000|2022-05-20 13:50:00|96.21|93.81|93.5|91.1|96.66|94.26|93.17|90.77|0
1653054900000|2022-05-20 13:55:00|93.56|91.16|93.77|91.37|95.16|92.76|93.17|90.77|0
1653055200000|2022-05-20 14:00:00|93.88|91.48|94.93|92.53|95.61|93.21|93|90.6|0
1653055500000|2022-05-20 14:05:00|94.74|92.34|99.77|97.37|100.06|97.66|94.74|92.34|0
1653055800000|2022-05-20 14:10:00|99.74|97.34|99.74|97.34|100.47|98.07|99.31|96.91|0
1653056100000|2022-05-20 14:15:00|99.42|97.02|99.48|97.08|99.94|97.54|98.33|95.93|0
1653056400000|2022-05-20 14:20:00|99.53|97.13|100.23|97.35|101.46|99.06|99.36|96.96|0
1653056700000|2022-05-20 14:25:00|100.18|97.3|98.85|95.97|100.87|97.99|98.33|95.45|0
1653057000000|2022-05-20 14:30:00|99.02|96.14|100.11|97.23|100.4|97.52|98.73|95.85|0
1653057300000|2022-05-20 14:35:00|100.23|97.35|100.44|97.56|101.16|98.28|99.47|96.59|0
1653057600000|2022-05-20 14:40:00|100.64|97.76|99.33|96.45|100.76|97.88|98.87|95.99|0
1653057900000|2022-05-20 14:45:00|99.3|96.42|101.07|98.19|101.49|98.61|98.93|96.05|0
1653058200000|2022-05-20 14:50:00|101.13|98.25|104.34|101.46|104.34|101.46|100.84|97.96|0
1653058500000|2022-05-20 14:55:00|104.27|101.39|106.82|103.94|106.82|103.94|103.97|101.09|0
1653058800000|2022-05-20 15:00:00|106.7|103.82|106.88|104|107.07|104.19|105.84|102.96|0
1653059100000|2022-05-20 15:05:00|106.58|103.7|108.24|105.36|108.8|105.92|106.27|103.39|0
1653059400000|2022-05-20 15:10:00|108.36|105.48|110.57|107.69|111.46|108.58|108.11|105.23|0
1653059700000|2022-05-20 15:15:00|110.76|107.88|111.93|109.05|114.34|111.46|110.58|107.7|0
1653060000000|2022-05-20 15:20:00|111.8|108.92|112.76|109.88|112.95|110.07|111.8|108.92|0
1653060300000|2022-05-20 15:25:00|112.88|110|110.98|108.1|112.88|110|110.56|107.68|0
1653060600000|2022-05-20 15:30:00|111.04|108.16|109.66|106.78|111.36|108.48|108.8|105.92|0
1653060900000|2022-05-20 15:35:00|109.54|106.66|111.92|109.04|112.62|109.74|109.54|106.66|0
1653061200000|2022-05-20 15:40:00|111.86|108.98|112.42|109.54|112.42|109.54|109.85|106.97|0
1653061500000|2022-05-20 15:45:00|112.46|109.58|110.53|107.65|112.46|109.58|110.34|107.46|0
1653061800000|2022-05-20 15:50:00|110.59|107.71|111.41|108.53|111.82|108.94|109.4|106.52|0
1653062100000|2022-05-20 15:55:00|111.28|108.4|111.88|109|112.1|109.22|110.03|107.15|0
1653062400000|2022-05-20 16:00:00|112.03|109.15|112.79|109.91|113.37|110.49|111.59|108.71|0
1653062700000|2022-05-20 16:05:00|112.83|109.95|116.54|113.66|116.54|113.66|111.97|109.09|0
1653063000000|2022-05-20 16:10:00|116.73|113.85|115.91|113.03|118.68|115.8|115.23|112.35|0
1653063300000|2022-05-20 16:15:00|115.75|112.87|118.34|115.46|118.47|115.59|115.75|112.87|0
1653063600000|2022-05-20 16:20:00|118.47|115.59|117.72|114.84|119.3|116.42|117.42|114.54|0
1653063900000|2022-05-20 16:25:00|117.65|114.77|118.76|115.88|119.62|116.74|117.65|114.77|0
1653064200000|2022-05-20 16:30:00|118.7|115.82|119.95|117.07|119.95|117.07|117.71|114.83|0
1653064500000|2022-05-20 16:35:00|120.08|117.2|121.48|118.6|122.22|119.34|119.95|117.07|0
1653064800000|2022-05-20 16:40:00|121.62|118.74|124.05|121.17|124.05|121.17|121.62|118.74|0
1653065100000|2022-05-20 16:45:00|124.12|121.24|122.61|119.73|126.53|123.65|122.61|119.73|0
1653065400000|2022-05-20 16:50:00|122.88|120|124.64|121.76|125.19|122.31|122.71|119.83|0
1653065700000|2022-05-20 16:55:00|124.61|121.73|123.82|120.94|124.71|121.83|122.27|119.39|0
1653066000000|2022-05-20 17:00:00|123.69|120.81|125.39|122.51|126.42|123.54|123.68|120.8|0
1653066300000|2022-05-20 17:05:00|125.18|122.3|127.11|124.23|127.52|124.64|123.89|121.01|0
1653066600000|2022-05-20 17:10:00|127.18|124.3|128.18|125.3|128.73|125.85|126.48|123.6|0
1653066900000|2022-05-20 17:15:00|128.11|125.23|129.57|126.69|129.57|126.69|127.76|124.88|0
1653067200000|2022-05-20 17:20:00|129.36|126.48|129.85|126.97|130.34|127.46|128.45|125.57|0
1653067500000|2022-05-20 17:25:00|129.99|127.11|131.04|128.16|131.26|128.38|129.67|126.79|0
1653067800000|2022-05-20 17:30:00|131.11|128.23|125.13|122.25|131.4|128.52|124.93|122.05|0
1653068100000|2022-05-20 17:35:00|125.07|122.19|125.61|122.73|126.85|123.97|123.91|121.03|0
1653068400000|2022-05-20 17:40:00|125.74|122.86|124.18|121.3|126.91|124.03|123.91|121.03|0
1653068700000|2022-05-20 17:45:00|124.32|121.44|123.64|120.76|125.24|122.36|122.02|119.14|0
1653069000000|2022-05-20 17:50:00|123.84|120.96|122.29|119.41|125.27|122.39|121.35|118.47|0
1653069300000|2022-05-20 17:55:00|122.55|119.67|122.75|119.87|123.56|120.68|121.62|118.74|0
1653069600000|2022-05-20 18:00:00|122.92|120.04|122.97|120.09|123.51|120.63|121.36|118.48|0
1653069900000|2022-05-20 18:05:00|123.17|120.29|124.12|121.24|125.87|122.99|123.17|120.29|0
1653070200000|2022-05-20 18:10:00|123.98|121.1|124.39|121.51|124.8|121.92|122.83|119.95|0
1653070500000|2022-05-20 18:15:00|124.46|121.58|125.69|122.81|126.93|124.05|123.5|120.62|0
1653070800000|2022-05-20 18:20:00|125.82|122.94|125.55|122.67|127.14|124.26|124.38|121.5|0
1653071100000|2022-05-20 18:25:00|125.68|122.8|124.79|121.91|126.37|123.49|124.58|121.7|0
1653071400000|2022-05-20 18:30:00|125.06|122.18|126.99|124.11|127.76|124.88|124.11|121.23|0
1653071700000|2022-05-20 18:35:00|127.27|124.39|126.16|123.28|127.34|124.46|125.13|122.25|0
1653072000000|2022-05-20 18:40:00|126.36|123.48|122.74|119.86|126.5|123.62|122.74|119.86|0
1653072300000|2022-05-20 18:45:00|123.01|120.13|122.6|119.72|124.92|122.04|122.27|119.39|0
1653072600000|2022-05-20 18:50:00|122.54|119.66|120|117.12|123.35|120.47|118.61|115.73|0
1653072900000|2022-05-20 18:55:00|120.26|117.38|120.87|117.99|121.93|119.05|119.57|116.69|0
1653073200000|2022-05-20 19:00:00|120.8|117.92|122.62|119.74|123.09|120.21|119.4|116.52|0
1653073500000|2022-05-20 19:05:00|122.41|119.53|123.29|120.41|124.04|121.16|121.87|118.99|0
1653073800000|2022-05-20 19:10:00|123.36|120.48|123.08|120.2|124.11|121.23|122.81|119.93|0
1653074100000|2022-05-20 19:15:00|122.95|120.07|121.26|118.38|123.08|120.2|120.32|117.44|0
1653074400000|2022-05-20 19:20:00|121.12|118.24|119.08|116.2|121.12|118.24|117.63|114.75|0
1653074700000|2022-05-20 19:25:00|118.81|115.93|115.01|112.13|119.68|116.8|114.95|112.07|0
1653075000000|2022-05-20 19:30:00|114.95|112.07|112.58|109.7|116.96|114.08|112.26|109.38|0
1653075300000|2022-05-20 19:35:00|112.83|109.95|110.37|107.49|113.41|110.53|108.45|105.57|0
1653075600000|2022-05-20 19:40:00|110.44|107.56|107.11|104.23|112.35|109.47|104.72|101.84|0
1653075900000|2022-05-20 19:45:00|106.92|104.04|106.61|103.25|109.57|106.69|106.13|102.77|0
1653076200000|2022-05-20 19:50:00|105.32|101.96|105.28|101.92|107.22|103.86|103.79|100.43|0
1653076500000|2022-05-20 19:55:00|104.86|101.5|103.43|100.07|106.07|102.71|102.96|99.6|0
1653076800000|2022-05-20 20:00:00|103.73|100.37|105.28|101.92|105.46|102.1|102.2|98.84|0
1653077100000|2022-05-20 20:05:00|104.92|101.56|106.42|103.06|106.66|103.3|104.75|101.39|0
1653077400000|2022-05-20 20:10:00|106.29|102.93|105.21|102.81|106.54|104.14|105.21|102.81|0
1653289500000|2022-05-23 07:05:00|92.48|89.6|91.83|88.95|93.07|90.19|91.83|88.95|0
1653289800000|2022-05-23 07:10:00|91.78|88.9|92.09|89.21|92.74|89.86|91.45|88.57|0
1653290100000|2022-05-23 07:15:00|92.07|89.19|91.93|89.05|92.61|89.73|91.77|88.89|0
1653290400000|2022-05-23 07:20:00|92.01|89.13|92.57|89.69|92.95|90.07|91.85|88.97|0
1653290700000|2022-05-23 07:25:00|92.79|89.91|92.57|89.69|92.79|89.91|91.98|89.1|0
1653291000000|2022-05-23 07:30:00|92.76|89.88|92.51|89.63|93.6|90.72|91.76|88.88|0
1653291300000|2022-05-23 07:35:00|92.49|89.61|92.81|89.93|93.24|90.36|92.24|89.36|0
1653291600000|2022-05-23 07:40:00|92.78|89.9|94.63|91.75|94.63|91.75|92.78|89.9|0
1653291900000|2022-05-23 07:45:00|94.58|91.7|94.11|91.23|94.58|91.7|93.86|90.98|0
1653292200000|2022-05-23 07:50:00|94.14|91.26|93.42|90.54|94.17|91.29|93.42|90.54|0
1653292500000|2022-05-23 07:55:00|93.51|90.63|93.15|90.27|93.59|90.71|92.96|90.08|0
1653292800000|2022-05-23 08:00:00|93.09|90.21|94.4|91.52|94.4|91.52|91.64|88.76|0
1653293100000|2022-05-23 08:05:00|94.38|91.5|95.23|92.35|95.39|92.51|94.24|91.36|0
1653293400000|2022-05-23 08:10:00|95.26|92.38|97.07|94.19|97.07|94.19|94.95|92.07|0
1653293700000|2022-05-23 08:15:00|97.04|94.16|98.36|95.48|98.36|95.48|97.04|94.16|0
1653294000000|2022-05-23 08:20:00|98.42|95.54|97.15|94.27|98.42|95.54|97.09|94.21|0
1653294300000|2022-05-23 08:25:00|97.17|94.29|96.69|93.81|97.37|94.49|96.44|93.56|0
1653294600000|2022-05-23 08:30:00|96.72|93.84|97.96|95.08|98.01|95.13|96.61|93.73|0
1653294900000|2022-05-23 08:35:00|97.99|95.11|98.81|95.93|99.21|96.33|97.99|95.11|0
1653295200000|2022-05-23 08:40:00|98.84|95.96|99.65|96.77|99.77|96.89|95.72|92.84|0
1653295500000|2022-05-23 08:45:00|99.71|96.83|99.04|96.64|99.84|97.44|98.69|96.28|0
1653295800000|2022-05-23 08:50:00|99.07|96.67|98.72|96.32|99.49|97.09|98.41|96.01|0
1653296100000|2022-05-23 08:55:00|98.61|96.21|98.23|95.83|98.75|96.35|97.86|95.46|0
1653296400000|2022-05-23 09:00:00|98.15|95.75|98.46|96.06|99.32|96.92|97.95|95.55|0
1653296700000|2022-05-23 09:05:00|98.57|96.17|98.65|96.25|99.03|96.63|98.06|95.66|0
1653297000000|2022-05-23 09:10:00|98.74|96.34|98.16|95.76|98.74|96.34|97.71|95.31|0
1653297300000|2022-05-23 09:15:00|98.14|95.74|98.25|95.85|99.16|96.76|98.14|95.74|0
1653297600000|2022-05-23 09:20:00|98.13|95.73|97.76|95.36|98.22|95.82|97.65|95.25|0
1653297900000|2022-05-23 09:25:00|97.73|95.33|96.69|94.29|97.87|95.47|96.58|94.18|0
1653298200000|2022-05-23 09:30:00|96.55|94.15|96.4|94|96.85|94.45|96.18|93.78|0
1653298500000|2022-05-23 09:35:00|96.52|94.12|95.62|93.22|96.57|94.17|95.18|92.78|0
1653298800000|2022-05-23 09:40:00|95.59|93.19|96.01|93.61|96.09|93.69|95.48|93.08|0
1653299100000|2022-05-23 09:45:00|96.04|93.64|96.79|94.39|96.9|94.5|96.01|93.61|0
1653299400000|2022-05-23 09:50:00|96.84|94.44|96.65|94.25|96.84|94.44|96.23|93.83|0
1653299700000|2022-05-23 09:55:00|96.67|94.27|97.4|95|98.08|95.68|96.67|94.27|0
1653300000000|2022-05-23 10:00:00|97.37|94.97|97.4|95|97.65|95.25|97.15|94.75|0
1653300300000|2022-05-23 10:05:00|97.43|95.03|97.17|94.77|97.74|95.34|97|94.6|0
1653300600000|2022-05-23 10:10:00|97.2|94.8|96.1|93.7|97.2|94.8|95.99|93.59|0
1653300900000|2022-05-23 10:15:00|96.04|93.64|96.8|94.4|96.8|94.4|96.04|93.64|0
1653301200000|2022-05-23 10:20:00|96.94|94.54|96.99|94.59|97.39|94.99|96.69|94.29|0
1653301500000|2022-05-23 10:25:00|97.02|94.62|96.15|93.75|97.08|94.68|96.09|93.69|0
1653301800000|2022-05-23 10:30:00|96.06|93.66|95.31|92.91|96.12|93.72|95.31|92.91|0
1653302100000|2022-05-23 10:35:00|95.2|92.8|95.08|92.68|95.81|93.41|95.03|92.63|0
1653302400000|2022-05-23 10:40:00|95.06|92.66|94.75|92.35|95.5|93.1|94.53|92.13|0
1653302700000|2022-05-23 10:45:00|94.69|92.29|94.31|91.91|94.97|92.57|93.6|91.2|0
1653303000000|2022-05-23 10:50:00|94.23|91.83|93.7|91.3|94.64|92.24|93.59|91.19|0
1653303300000|2022-05-23 10:55:00|93.67|91.27|92.12|89.72|93.7|91.3|91.8|89.4|0
1653303600000|2022-05-23 11:00:00|92.15|89.75|92.66|90.26|92.88|90.48|92.15|89.75|0
1653303900000|2022-05-23 11:05:00|92.74|90.34|92.71|90.31|93.04|90.64|92.61|90.21|0
1653304200000|2022-05-23 11:10:00|92.58|90.18|92.09|89.69|92.77|90.37|91.79|89.39|0
1653304500000|2022-05-23 11:15:00|92.12|89.72|92.98|90.58|93.14|90.74|92.06|89.66|0
1653304800000|2022-05-23 11:20:00|92.95|90.55|94.12|91.72|94.34|91.94|92.92|90.52|0
1653305100000|2022-05-23 11:25:00|94.15|91.75|93.68|91.28|94.18|91.78|93.41|91.01|0
1653305400000|2022-05-23 11:30:00|93.73|91.33|94.28|91.88|94.28|91.88|93.63|91.23|0
1653305700000|2022-05-23 11:35:00|94.33|91.93|95.08|92.68|95.49|93.09|94.28|91.88|0
1653306000000|2022-05-23 11:40:00|95.05|92.65|94.22|91.82|95.16|92.76|94|91.6|0
1653306300000|2022-05-23 11:45:00|94.27|91.87|95.15|92.75|95.49|93.09|94.22|91.82|0
1653306600000|2022-05-23 11:50:00|95.18|92.78|94.76|92.36|95.21|92.81|94.19|91.79|0
1653306900000|2022-05-23 11:55:00|94.74|92.34|94.18|91.78|94.93|92.53|94.18|91.78|0
1653307200000|2022-05-23 12:00:00|94.1|91.7|93.17|90.77|94.1|91.7|92.93|90.53|0
1653307500000|2022-05-23 12:05:00|93.06|90.66|93|90.6|93.11|90.71|92.52|90.12|0
1653307800000|2022-05-23 12:10:00|93.22|90.82|93.27|90.87|93.71|91.31|92.84|90.44|0
1653308100000|2022-05-23 12:15:00|93.33|90.93|92.89|90.49|93.54|91.14|92.75|90.35|0
1653308400000|2022-05-23 12:20:00|92.83|90.43|93.21|90.81|93.51|91.11|92.67|90.27|0
1653308700000|2022-05-23 12:25:00|93.27|90.87|94.03|91.63|94.36|91.96|93.27|90.87|0
1653309000000|2022-05-23 12:30:00|93.97|91.57|95.07|92.67|95.4|93|93.89|91.49|0
1653309300000|2022-05-23 12:35:00|95.18|92.78|94.32|91.92|95.18|92.78|94.3|91.9|0
1653309600000|2022-05-23 12:40:00|94.46|92.06|94.9|92.5|94.9|92.5|93.97|91.57|0
1653309900000|2022-05-23 12:45:00|95.06|92.66|95.23|92.83|95.51|93.11|94.46|92.06|0
1653310200000|2022-05-23 12:50:00|95.09|92.69|95.5|93.1|95.5|93.1|94.56|92.16|0
1653310500000|2022-05-23 12:55:00|95.45|93.05|94.95|92.55|95.5|93.1|94.78|92.38|0
1653310800000|2022-05-23 13:00:00|94.89|92.49|94.56|92.16|95.55|93.15|94.42|92.02|0
1653311100000|2022-05-23 13:05:00|94.5|92.1|94|91.6|94.72|92.32|93.95|91.55|0
1653311400000|2022-05-23 13:10:00|93.95|91.55|93.45|91.05|93.95|91.55|93.37|90.97|0
1653311700000|2022-05-23 13:15:00|93.4|91|93.72|91.32|94.27|91.87|93.07|90.67|0
1653312000000|2022-05-23 13:20:00|93.64|91.24|93.61|91.21|94.21|91.81|93.5|91.1|0
1653312300000|2022-05-23 13:25:00|93.64|91.24|95.54|93.14|95.54|93.14|93.64|91.24|0
1653312600000|2022-05-23 13:30:00|95.15|92.75|95.31|92.91|97.02|94.62|94.76|92.36|0
1653312900000|2022-05-23 13:35:00|95.03|92.63|98.17|95.77|98.86|96.46|94.98|92.58|0
1653313200000|2022-05-23 13:40:00|98.06|95.66|94.86|92.46|99.26|96.86|94.59|92.19|0
1653313500000|2022-05-23 13:45:00|94.7|92.3|92.73|90.33|95.53|93.13|91.97|89.57|0
1653313800000|2022-05-23 13:50:00|92.94|90.54|95.13|92.73|95.13|92.73|91.97|89.57|0
1653314100000|2022-05-23 13:55:00|94.86|92.46|96.75|94.35|97.14|94.74|94.25|91.85|0
1653314400000|2022-05-23 14:00:00|96.92|94.52|99.36|96.96|100.86|98.46|96.69|94.29|0
1653314700000|2022-05-23 14:05:00|99.13|96.73|100.21|97.81|102.1|99.7|97.99|95.59|0
1653315000000|2022-05-23 14:10:00|100.33|97.93|98.1|95.7|100.5|98.1|97.37|94.97|0
1653315300000|2022-05-23 14:15:00|97.82|95.42|96.25|93.85|98.72|96.32|95.42|93.02|0
1653315600000|2022-05-23 14:20:00|96.39|93.99|96.08|93.68|98.04|95.64|95.36|92.96|0
1653315900000|2022-05-23 14:25:00|95.85|93.45|94|91.6|98.73|96.33|94|91.6|0
1653316200000|2022-05-23 14:30:00|93.56|91.16|93.89|91.49|94.96|92.56|93.07|90.67|0
1653316500000|2022-05-23 14:35:00|93.83|91.43|93.45|91.05|94.65|92.25|92.86|90.46|0
1653316800000|2022-05-23 14:40:00|93.34|90.94|94.04|91.64|94.57|92.17|92.53|90.13|0
1653317100000|2022-05-23 14:45:00|93.61|91.21|93.93|91.53|95.36|92.96|91.99|89.59|0
1653317400000|2022-05-23 14:50:00|94.15|91.75|94.8|92.4|96.8|94.4|93.5|91.1|0
1653317700000|2022-05-23 14:55:00|94.83|92.43|94.31|91.91|95.41|93.01|93.93|91.53|0
1653318000000|2022-05-23 15:00:00|94.09|91.69|91.18|88.78|95.08|92.68|90.97|88.57|0
1653318300000|2022-05-23 15:05:00|91.16|88.76|91.44|89.04|91.6|89.2|90.76|88.36|0
1653318600000|2022-05-23 15:10:00|91.31|88.91|90.38|87.98|93.21|90.81|90.38|87.98|0
1653318900000|2022-05-23 15:15:00|90.32|87.92|91.22|88.82|91.46|89.06|89.85|87.45|0
1653319200000|2022-05-23 15:20:00|91.35|88.95|90.74|88.34|91.85|89.45|90.42|88.02|0
1653319500000|2022-05-23 15:25:00|90.79|88.39|90.16|87.76|91.43|89.03|90.1|87.7|0
1653319800000|2022-05-23 15:30:00|90.24|87.84|88.33|85.93|90.47|88.07|88.13|85.73|0
1653320100000|2022-05-23 15:35:00|88.28|85.88|87.97|85.57|89.06|86.66|87.97|85.57|0
1653320400000|2022-05-23 15:40:00|88.02|85.62|89.69|87.29|90.12|87.72|87.97|85.57|0
1653320700000|2022-05-23 15:45:00|89.74|87.34|90.68|88.28|91.42|89.02|89.22|86.82|0
1653321000000|2022-05-23 15:50:00|90.52|88.12|90.2|87.8|90.89|88.49|89.89|87.49|0
1653321300000|2022-05-23 15:55:00|90.13|87.73|89.99|87.59|90.26|87.86|89.21|86.81|0
1653321600000|2022-05-23 16:00:00|90.1|87.7|88.54|86.14|90.41|88.01|88.54|86.14|0
1653321900000|2022-05-23 16:05:00|88.64|86.24|87.34|84.94|89.05|86.65|87.03|84.63|0
1653322200000|2022-05-23 16:10:00|87.28|84.88|88.15|85.75|88.36|85.96|87.28|84.88|0
1653322500000|2022-05-23 16:15:00|88.05|85.65|88.56|86.16|89.24|86.84|87.69|85.29|0
1653322800000|2022-05-23 16:20:00|88.61|86.21|87.84|85.44|88.66|86.26|87.53|85.13|0
1653323100000|2022-05-23 16:25:00|87.79|85.39|89.18|86.78|89.44|87.04|87.79|85.39|0
1653323400000|2022-05-23 16:30:00|89.07|86.67|89.59|87.19|90.48|88.08|89.07|86.67|0
1653323700000|2022-05-23 16:35:00|89.54|87.14|88.58|86.18|89.9|87.5|88.55|86.15|0
1653324000000|2022-05-23 16:40:00|88.55|86.15|88.27|85.87|89.17|86.77|88.22|85.82|0
1653324300000|2022-05-23 16:45:00|88.17|85.77|90.04|87.64|90.19|87.79|87.96|85.56|0
1653324600000|2022-05-23 16:50:00|89.98|87.58|90.67|88.27|90.93|88.53|89.67|87.27|0
1653324900000|2022-05-23 16:55:00|90.51|88.11|89.61|87.21|91.14|88.74|89.61|87.21|0
1653325200000|2022-05-23 17:00:00|89.72|87.32|90.71|88.31|90.71|88.31|89.61|87.21|0
1653325500000|2022-05-23 17:05:00|90.82|88.42|90.5|88.1|91.4|89|90.34|87.94|0
1653325800000|2022-05-23 17:10:00|90.66|88.26|90.39|87.99|91.19|88.79|90.08|87.68|0
1653326100000|2022-05-23 17:15:00|90.44|88.04|91.4|89|92.04|89.64|90|87.6|0
1653326400000|2022-05-23 17:20:00|91.56|89.16|91.18|88.78|92.79|90.39|91.07|88.67|0
1653326700000|2022-05-23 17:25:00|91.26|88.86|90.59|88.19|91.26|88.86|90.38|87.98|0
1653327000000|2022-05-23 17:30:00|90.54|88.14|89.58|87.18|91.34|88.94|88.85|86.45|0
1653327300000|2022-05-23 17:35:00|89.85|87.45|89.21|86.81|89.85|87.45|88.8|86.4|0
1653327600000|2022-05-23 17:40:00|89.16|86.76|88.69|86.29|89.42|87.02|88.38|85.98|0
1653327900000|2022-05-23 17:45:00|88.64|86.24|87.54|85.14|88.95|86.55|87.03|84.63|0
1653328200000|2022-05-23 17:50:00|87.49|85.09|88.32|85.92|88.47|86.07|87.39|84.99|0
1653328500000|2022-05-23 17:55:00|88.16|85.76|87.28|84.88|88.26|85.86|87.28|84.88|0
1653328800000|2022-05-23 18:00:00|87.13|84.73|87.74|85.34|88.24|85.84|86.56|84.16|0
1653329100000|2022-05-23 18:05:00|87.69|85.29|87.22|84.82|88.16|85.76|86.92|84.52|0
1653329400000|2022-05-23 18:10:00|87.12|84.72|86.35|83.95|87.17|84.77|86.2|83.8|0
1653329700000|2022-05-23 18:15:00|86.4|84|86.3|83.9|86.91|84.51|86.22|83.82|0
1653330000000|2022-05-23 18:20:00|86.25|83.85|87.12|84.72|87.98|85.58|85.99|83.59|0
1653330300000|2022-05-23 18:25:00|87.18|84.78|87.69|85.29|88.05|85.65|86.92|84.52|0
1653330600000|2022-05-23 18:30:00|87.58|85.18|87.61|85.21|88.15|85.75|87.17|84.77|0
1653330900000|2022-05-23 18:35:00|87.68|85.28|87.42|85.02|87.89|85.49|87.12|84.72|0
1653331200000|2022-05-23 18:40:00|87.47|85.07|86.04|83.64|87.96|85.56|86.04|83.64|0
1653331500000|2022-05-23 18:45:00|85.99|83.59|88.09|85.69|88.55|86.15|85.89|83.49|0
1653331800000|2022-05-23 18:50:00|88.01|85.61|88.19|85.79|89.02|86.62|87.42|85.02|0
1653332100000|2022-05-23 18:55:00|88.03|85.63|88.91|86.51|89.22|86.82|87.98|85.58|0
1653332400000|2022-05-23 19:00:00|88.86|86.46|87.82|85.42|89.01|86.61|87.62|85.22|0
1653332700000|2022-05-23 19:05:00|87.67|85.27|86.89|84.49|88.18|85.78|86.84|84.44|0
1653333000000|2022-05-23 19:10:00|87.5|85.1|89.59|87.19|90.22|87.82|87.5|85.1|0
1653333300000|2022-05-23 19:15:00|89.65|87.25|88.97|86.57|90.01|87.61|88.91|86.51|0
1653333600000|2022-05-23 19:20:00|88.91|86.51|90.16|87.76|90.9|88.5|88.5|86.1|0
1653333900000|2022-05-23 19:25:00|90.32|87.92|89.79|87.39|90.53|88.13|89.38|86.98|0
1653334200000|2022-05-23 19:30:00|89.69|87.29|88.96|86.56|90.11|87.71|88.54|86.14|0
1653334500000|2022-05-23 19:35:00|88.91|86.51|90.15|87.75|90.2|87.8|87.82|85.42|0
1653334800000|2022-05-23 19:40:00|90.2|87.8|90.46|88.06|91.05|88.65|89.47|87.07|0
1653335100000|2022-05-23 19:45:00|90.31|87.91|90.59|88.19|91.95|89.55|89.84|87.44|0
1653335400000|2022-05-23 19:50:00|89.19|86.79|91.04|88.64|91.3|88.9|88.87|86.47|0
1653335700000|2022-05-23 19:55:00|91.3|88.9|89.01|86.61|91.56|89.16|88.39|85.99|0
1653336000000|2022-05-23 20:00:00|88.55|86.15|88.44|86.04|88.55|86.15|87.72|85.32|0
1653336300000|2022-05-23 20:05:00|88.39|85.99|86.6|84.2|88.39|85.99|86.55|84.15|0
1653336600000|2022-05-23 20:10:00|86.7|84.3|87.77|85.37|87.92|85.52|86.6|84.2|0
1653336900000|2022-05-23 20:15:00|87.81|85.01|87.5|84.7|87.89|85.09|87.3|84.5|0
1653337200000|2022-05-23 20:20:00|87.56|84.76|87.86|85.06|87.96|85.16|87.56|84.76|0
1653337500000|2022-05-23 20:25:00|87.81|85.01|87.96|85.16|88.01|85.21|87.65|84.85|0
1653337800000|2022-05-23 20:30:00|87.93|85.13|87.93|85.13|88.01|85.21|87.7|84.9|0
1653338100000|2022-05-23 20:35:00|87.9|85.1|87.7|84.9|88.01|85.21|87.7|84.9|0
1653338400000|2022-05-23 20:40:00|87.75|84.95|87.8|85|87.85|85.05|87.59|84.79|0
1653338700000|2022-05-23 20:45:00|87.85|85.05|87.79|84.99|87.95|85.15|87.74|84.94|0
1653339000000|2022-05-23 20:50:00|87.74|84.94|87.74|84.94|87.74|84.94|87.59|84.79|0
1653339300000|2022-05-23 20:55:00|87.84|85.04|87.56|84.76|87.84|85.04|87.38|84.58|0
1653339600000|2022-05-23 21:00:00|87.6|84.8|87.45|84.65|87.6|84.8|87.44|84.64|0
1653339900000|2022-05-23 21:05:00|87.47|84.67|87.92|85.12|87.92|85.12|87.47|84.67|0
1653340200000|2022-05-23 21:10:00|87.86|85.06|88.61|85.81|88.64|85.84|87.85|85.05|0
1653340500000|2022-05-23 21:15:00|88.58|85.78|89.85|87.05|90.11|87.31|88.58|85.78|0
1653340800000|2022-05-23 21:20:00|89.84|87.04|90.25|87.45|90.38|87.58|89.84|87.04|0
1653341100000|2022-05-23 21:25:00|90.26|87.46|90.72|87.92|90.9|88.1|90.26|87.46|0
1653341400000|2022-05-23 21:30:00|90.6|87.8|91.39|88.59|91.39|88.59|90.6|87.8|0
1653341700000|2022-05-23 21:35:00|91.38|88.58|91.75|88.95|91.75|88.95|91.19|88.39|0
1653342000000|2022-05-23 21:40:00|91.71|88.91|92.22|89.42|92.23|89.43|91.37|88.57|0
1653342300000|2022-05-23 21:45:00|92.17|89.37|91.03|88.23|92.25|89.45|90.82|88.02|0
1653342600000|2022-05-23 21:50:00|91.01|88.21|91.57|88.77|91.77|88.97|91|88.2|0
1653342900000|2022-05-23 21:55:00|91.49|88.69|91.71|88.91|91.71|88.91|91.19|88.39|0
1653343200000|2022-05-23 22:00:00|93.5|90.7|96.84|94.04|97.9|95.1|93.5|90.7|0
1653343500000|2022-05-23 22:05:00|96.87|94.07|96.34|93.54|97.31|94.51|95.9|93.1|0
1653343800000|2022-05-23 22:10:00|96.25|93.45|95.23|92.43|96.59|93.79|95.21|92.41|0
1653344100000|2022-05-23 22:15:00|95.12|92.32|95.84|93.04|96.14|93.34|94.96|92.16|0
1653344400000|2022-05-23 22:20:00|95.86|93.06|96.61|93.81|96.86|94.06|95.67|92.87|0
1653344700000|2022-05-23 22:25:00|96.63|93.83|96.13|93.33|96.63|93.83|95.64|92.84|0
1653345000000|2022-05-23 22:30:00|96.1|93.3|95.22|92.42|96.49|93.69|95.19|92.39|0
1653345300000|2022-05-23 22:35:00|95.17|92.37|95.71|92.91|95.85|93.05|95.14|92.34|0
1653345600000|2022-05-23 22:40:00|95.63|92.83|95.41|92.61|95.74|92.94|95.3|92.5|0
1653345900000|2022-05-23 22:45:00|95.35|92.55|94.58|91.78|95.35|92.55|94.53|91.73|0
1653346200000|2022-05-23 22:50:00|94.64|91.84|95.07|92.27|95.35|92.55|94.58|91.78|0
1653346500000|2022-05-23 22:55:00|95.05|92.25|94.47|91.67|95.05|92.25|94.33|91.53|0
1653346800000|2022-05-23 23:00:00|94.39|91.59|94.14|91.34|94.47|91.67|94.09|91.29|0
1653347100000|2022-05-23 23:05:00|94.19|91.39|93.92|91.12|94.3|91.5|93.87|91.07|0
1653347400000|2022-05-23 23:10:00|93.97|91.17|94.32|91.52|94.41|91.61|93.86|91.06|0
1653347700000|2022-05-23 23:15:00|94.4|91.6|95.33|92.53|95.55|92.75|94.3|91.5|0
1653348000000|2022-05-23 23:20:00|95.25|92.45|95.19|92.39|95.33|92.53|95.11|92.31|0
1653348300000|2022-05-23 23:25:00|95.16|92.36|95.38|92.58|95.41|92.61|94.78|91.98|0
1653348600000|2022-05-23 23:30:00|95.43|92.63|95.1|92.3|95.43|92.63|95.1|92.3|0
1653348900000|2022-05-23 23:35:00|95.13|92.33|94.77|91.97|95.16|92.36|94.72|91.92|0
1653349200000|2022-05-23 23:40:00|94.74|91.94|94.14|91.34|94.74|91.94|94.11|91.31|0
1653349500000|2022-05-23 23:45:00|94.11|91.31|94.27|91.47|94.47|91.67|94.11|91.31|0
1653349800000|2022-05-23 23:50:00|94.17|91.37|94.05|91.25|94.22|91.42|93.51|90.71|0
1653350100000|2022-05-23 23:55:00|94.03|91.23|93.83|91.03|94.11|91.31|93.54|90.74|0
1653350400000|2022-05-24 00:00:00|93.89|91.09|94.76|91.96|95.3|92.5|93.89|91.09|0
1653350700000|2022-05-24 00:05:00|94.73|91.93|94.15|91.35|94.81|92.01|94.1|91.3|0
1653351000000|2022-05-24 00:10:00|94.18|91.38|94.21|91.41|94.37|91.57|93.8|91|0
1653351300000|2022-05-24 00:15:00|94.04|91.24|94.04|91.24|94.2|91.4|93.34|90.54|0
1653351600000|2022-05-24 00:20:00|94.09|91.29|94.47|91.67|94.75|91.95|93.98|91.18|0
1653351900000|2022-05-24 00:25:00|94.53|91.73|94.82|92.02|94.85|92.05|94.44|91.64|0
1653352200000|2022-05-24 00:30:00|94.85|92.05|95.17|92.37|95.17|92.37|94.14|91.34|0
1653352500000|2022-05-24 00:35:00|95.2|92.4|94.87|92.07|95.26|92.46|94.84|92.04|0
1653352800000|2022-05-24 00:40:00|94.9|92.1|95.22|92.42|95.5|92.7|94.73|91.93|0
1653353100000|2022-05-24 00:45:00|95.33|92.53|94.95|92.15|95.6|92.8|94.89|92.09|0
1653353400000|2022-05-24 00:50:00|95|92.2|95.05|92.25|95.19|92.39|94.84|92.04|0
1653353700000|2022-05-24 00:55:00|95.08|92.28|95.49|92.69|95.54|92.74|95.08|92.28|0
1653354000000|2022-05-24 01:00:00|95.52|92.72|95.48|92.68|95.6|92.8|95.27|92.47|0
1653354300000|2022-05-24 01:05:00|95.43|92.63|95.26|92.46|96.2|93.4|95.04|92.24|0
1653354600000|2022-05-24 01:10:00|95.24|92.44|95.81|93.01|95.92|93.12|95.04|92.24|0
1653354900000|2022-05-24 01:15:00|95.78|92.98|96.16|93.36|96.63|93.83|95.78|92.98|0
1653355200000|2022-05-24 01:20:00|96.19|93.39|96.19|93.39|96.41|93.61|95.94|93.14|0
1653355500000|2022-05-24 01:25:00|96.24|93.44|95.88|93.08|96.24|93.44|95.69|92.89|0
1653355800000|2022-05-24 01:30:00|95.96|93.16|95.82|93.02|96.13|93.33|95.79|92.99|0
1653356100000|2022-05-24 01:35:00|95.79|92.99|95.46|92.66|96.01|93.21|95.35|92.55|0
1653356400000|2022-05-24 01:40:00|95.49|92.69|95.16|92.36|95.49|92.69|94.97|92.17|0
1653356700000|2022-05-24 01:45:00|95.19|92.39|95.18|92.38|95.35|92.55|95.08|92.28|0
1653357000000|2022-05-24 01:50:00|95.21|92.41|94.8|92|95.51|92.71|94.74|91.94|0
1653357300000|2022-05-24 01:55:00|94.74|91.94|95.56|92.76|95.56|92.76|94.69|91.89|0
1653357600000|2022-05-24 02:00:00|95.59|92.79|95.72|92.92|96.16|93.36|95.39|92.59|0
1653357900000|2022-05-24 02:05:00|95.75|92.95|95.88|93.08|96.05|93.25|95.61|92.81|0
1653358200000|2022-05-24 02:10:00|95.94|93.14|95.93|93.13|96.05|93.25|95.69|92.89|0
1653358500000|2022-05-24 02:15:00|95.91|93.11|96.37|93.57|96.43|93.63|95.82|93.02|0
1653358800000|2022-05-24 02:20:00|96.32|93.52|96.12|93.32|96.43|93.63|96.01|93.21|0
1653359100000|2022-05-24 02:25:00|96.09|93.29|96.26|93.46|96.37|93.57|95.93|93.13|0
1653359400000|2022-05-24 02:30:00|96.2|93.4|96.03|93.23|96.31|93.51|96.03|93.23|0
1653359700000|2022-05-24 02:35:00|95.92|93.12|96.2|93.4|96.2|93.4|95.87|93.07|0
1653360000000|2022-05-24 02:40:00|96.17|93.37|96.25|93.45|96.41|93.61|96.14|93.34|0
1653360300000|2022-05-24 02:45:00|96.3|93.5|96.46|93.66|96.74|93.94|96.3|93.5|0
1653360600000|2022-05-24 02:50:00|96.44|93.64|96.24|93.44|96.46|93.66|96.24|93.44|0
1653360900000|2022-05-24 02:55:00|96.3|93.5|96.02|93.22|96.3|93.5|95.96|93.16|0
1653361200000|2022-05-24 03:00:00|96.05|93.25|96.18|93.38|96.24|93.44|95.96|93.16|0
1653361500000|2022-05-24 03:05:00|96.12|93.32|95.96|93.16|96.29|93.49|95.96|93.16|0
1653361800000|2022-05-24 03:10:00|95.9|93.1|95.95|93.15|96.06|93.26|95.9|93.1|0
1653362100000|2022-05-24 03:15:00|96.01|93.21|96.12|93.32|96.17|93.37|95.95|93.15|0
1653362400000|2022-05-24 03:20:00|96.06|93.26|96.47|93.67|96.5|93.7|96.06|93.26|0
1653362700000|2022-05-24 03:25:00|96.44|93.64|96.47|93.67|96.66|93.86|96.44|93.64|0
1653363000000|2022-05-24 03:30:00|96.5|93.7|96.44|93.64|96.5|93.7|96.27|93.47|0
1653363300000|2022-05-24 03:35:00|96.38|93.58|96.43|93.63|96.55|93.75|96.38|93.58|0
1653363600000|2022-05-24 03:40:00|96.46|93.66|96.49|93.69|96.54|93.74|96.38|93.58|0
1653363900000|2022-05-24 03:45:00|96.46|93.66|96.29|93.49|96.49|93.69|96.29|93.49|0
1653364200000|2022-05-24 03:50:00|96.26|93.46|95.93|93.13|96.54|93.74|95.87|93.07|0
1653364500000|2022-05-24 03:55:00|95.98|93.18|95.79|92.99|95.98|93.18|95.63|92.83|0
1653364800000|2022-05-24 04:00:00|95.82|93.02|95.7|92.9|95.87|93.07|95.62|92.82|0
1653365100000|2022-05-24 04:05:00|95.68|92.88|95.7|92.9|95.76|92.96|95.59|92.79|0
1653365400000|2022-05-24 04:10:00|95.64|92.84|95.97|93.17|96.14|93.34|95.64|92.84|0
1653365700000|2022-05-24 04:15:00|96.03|93.23|96.35|93.55|96.35|93.55|96.03|93.23|0
1653366000000|2022-05-24 04:20:00|96.33|93.53|96.21|93.41|96.35|93.55|96.13|93.33|0
1653366300000|2022-05-24 04:25:00|96.24|93.44|96.29|93.49|96.35|93.55|96.24|93.44|0
1653366600000|2022-05-24 04:30:00|96.32|93.52|96.46|93.66|96.6|93.8|96.24|93.44|0
1653366900000|2022-05-24 04:35:00|96.48|93.68|96.34|93.54|96.51|93.71|96.29|93.49|0
1653367200000|2022-05-24 04:40:00|96.32|93.52|96.56|93.76|96.59|93.79|96.29|93.49|0
1653367500000|2022-05-24 04:45:00|96.62|93.82|97.39|94.59|97.42|94.62|96.56|93.76|0
1653367800000|2022-05-24 04:50:00|97.45|94.65|97.11|94.31|97.5|94.7|96.92|94.12|0
1653368100000|2022-05-24 04:55:00|97.05|94.25|97.27|94.47|97.5|94.7|97|94.2|0
1653368400000|2022-05-24 05:00:00|97.33|94.53|97.44|94.64|97.94|95.14|97.22|94.42|0
1653368700000|2022-05-24 05:05:00|97.47|94.67|96.93|94.13|97.52|94.72|96.93|94.13|0
1653369000000|2022-05-24 05:10:00|96.88|94.08|97.99|95.19|98.05|95.25|96.77|93.97|0
1653369300000|2022-05-24 05:15:00|98.55|95.75|97.43|94.63|98.55|95.75|97.32|94.52|0
1653369600000|2022-05-24 05:20:00|97.37|94.57|97.79|94.99|97.93|95.13|97.26|94.46|0
1653369900000|2022-05-24 05:25:00|97.76|94.96|98.32|95.52|98.37|95.57|97.51|94.71|0
1653370200000|2022-05-24 05:30:00|98.26|95.46|98.01|95.21|98.54|95.74|97.98|95.18|0
1653370500000|2022-05-24 05:35:00|97.98|95.18|98.93|96.13|99.61|96.81|97.81|95.01|0
1653370800000|2022-05-24 05:40:00|98.9|96.1|99.84|97.04|99.84|97.04|98.9|96.1|0
1653371100000|2022-05-24 05:45:00|99.89|97.09|99.55|96.75|99.89|97.09|99.27|96.47|0
1653371400000|2022-05-24 05:50:00|99.61|96.81|99.77|96.97|100.12|97.32|99.61|96.81|0
1653371700000|2022-05-24 05:55:00|99.75|96.95|99.71|96.91|100|97.2|99.54|96.74|0
1653372000000|2022-05-24 06:00:00|99.74|96.94|99.03|96.23|100.28|97.48|98.97|96.17|0
1653372300000|2022-05-24 06:05:00|98.97|96.17|99.59|96.79|99.65|96.85|98.8|96|0
1653372600000|2022-05-24 06:10:00|99.48|96.68|99.51|96.71|99.82|97.02|99.36|96.56|0
1653372900000|2022-05-24 06:15:00|99.42|96.62|99.76|96.96|99.82|97.02|99.14|96.34|0
1653373200000|2022-05-24 06:20:00|99.81|97.01|99.41|96.61|99.98|97.18|99.13|96.33|0
1653373500000|2022-05-24 06:25:00|99.47|96.67|99.5|96.7|99.58|96.78|99.33|96.53|0
1653373800000|2022-05-24 06:30:00|99.67|96.87|99.55|96.75|99.67|96.87|99.18|96.38|0
1653374100000|2022-05-24 06:35:00|99.52|96.72|101.61|98.81|101.78|98.98|95.96|93.16|0
1653374400000|2022-05-24 06:40:00|101.55|98.75|101.83|99.03|101.92|99.12|101.43|98.63|0
1653374700000|2022-05-24 06:45:00|101.89|99.09|101.86|99.06|102.24|99.44|101.71|98.91|0
1653375000000|2022-05-24 06:50:00|101.89|99.09|100.85|98.05|101.89|99.09|100.79|97.99|0
1653375300000|2022-05-24 06:55:00|100.9|98.1|100.82|98.02|101.19|98.39|100.56|97.76|0
1653375600000|2022-05-24 07:00:00|100.9|98.1|100.01|97.21|100.9|98.1|99.64|96.84|0
1653375900000|2022-05-24 07:05:00|99.81|97.41|100.98|98.58|100.98|98.58|99.81|97.41|0
1653376200000|2022-05-24 07:10:00|101.1|98.7|100.16|97.76|101.36|98.96|99.13|96.73|0
1653376500000|2022-05-24 07:15:00|100.1|97.7|99.95|97.55|100.27|97.87|99.38|96.98|0
1653376800000|2022-05-24 07:20:00|100|97.6|99.86|97.46|100.26|97.86|99.54|97.14|0
1653377100000|2022-05-24 07:25:00|99.89|97.49|100.05|97.65|100.91|98.51|99.43|97.03|0
1653377400000|2022-05-24 07:30:00|99.82|97.42|99.68|97.28|99.88|97.48|98.52|96.12|0
1653377700000|2022-05-24 07:35:00|99.65|97.25|101.19|98.79|101.6|99.2|99.62|97.22|0
1653378000000|2022-05-24 07:40:00|101.31|98.91|102.12|99.72|102.67|100.27|101.19|98.79|0
1653378300000|2022-05-24 07:45:00|102.23|99.83|102|99.6|102.79|100.39|101.59|99.19|0
1653378600000|2022-05-24 07:50:00|102.09|99.69|101.19|98.79|102.4|100|101.19|98.79|0
1653378900000|2022-05-24 07:55:00|101.22|98.82|100.01|97.61|101.36|98.96|99.92|97.52|0
1653379200000|2022-05-24 08:00:00|100.06|97.66|100.37|97.97|100.72|98.32|99.52|97.12|0
1653379500000|2022-05-24 08:05:00|100.29|97.89|100.03|97.63|100.72|98.32|99.94|97.54|0
1653379800000|2022-05-24 08:10:00|100.09|97.69|99.46|97.06|100.43|98.03|99.29|96.89|0
1653380100000|2022-05-24 08:15:00|99.57|97.17|100.28|97.88|100.83|98.43|99.48|97.08|0
1653380400000|2022-05-24 08:20:00|100.31|97.91|99.85|97.45|101.05|98.65|99.73|97.33|0
1653380700000|2022-05-24 08:25:00|99.9|97.5|99.79|97.39|100.39|97.99|99.76|97.36|0
1653381000000|2022-05-24 08:30:00|99.82|97.42|100.1|97.7|100.33|97.93|99.56|97.16|0
1653381300000|2022-05-24 08:35:00|100.07|97.67|99.95|97.55|100.81|98.41|99.95|97.55|0
1653381600000|2022-05-24 08:40:00|100.07|97.67|100.87|98.47|100.87|98.47|100.01|97.61|0
1653381900000|2022-05-24 08:45:00|100.92|98.52|100.52|98.12|101.04|98.64|100.18|97.78|0
1653382200000|2022-05-24 08:50:00|100.58|98.18|101.66|99.26|102.01|99.61|100.45|98.05|0
1653382500000|2022-05-24 08:55:00|101.69|99.29|101.71|99.31|102.04|99.64|101.25|98.85|0
1653382800000|2022-05-24 09:00:00|101.65|99.25|101.54|99.14|101.68|99.28|101.1|98.7|0
1653383100000|2022-05-24 09:05:00|101.51|99.11|101.47|99.07|101.82|99.42|101.3|98.9|0
1653383400000|2022-05-24 09:10:00|101.36|98.96|100.95|98.55|101.71|99.31|100.72|98.32|0
1653383700000|2022-05-24 09:15:00|100.89|98.49|101.47|99.07|101.47|99.07|100.75|98.35|0
1653384000000|2022-05-24 09:20:00|101.35|98.95|101.23|98.83|101.35|98.95|100.83|98.43|0
1653384300000|2022-05-24 09:25:00|101.29|98.89|100.48|98.08|101.38|98.98|100.25|97.85|0
1653384600000|2022-05-24 09:30:00|100.4|98|100.25|97.85|100.88|98.48|100.25|97.85|0
1653384900000|2022-05-24 09:35:00|100.28|97.88|99.96|97.56|100.45|98.05|99.85|97.45|0
1653385200000|2022-05-24 09:40:00|99.84|97.44|100.07|97.67|100.24|97.84|99.79|97.39|0
1653385500000|2022-05-24 09:45:00|100.04|97.64|99.33|96.93|100.13|97.73|99.33|96.93|0
1653385800000|2022-05-24 09:50:00|99.44|97.04|99.12|96.72|99.5|97.1|98.98|96.58|0
1653386100000|2022-05-24 09:55:00|99.09|96.69|98.89|96.49|99.09|96.69|98.36|95.96|0
1653386400000|2022-05-24 10:00:00|98.86|96.46|99.43|97.03|99.63|97.23|98.81|96.41|0
1653386700000|2022-05-24 10:05:00|99.46|97.06|98.49|96.09|99.71|97.31|98.44|96.04|0
1653387000000|2022-05-24 10:10:00|98.46|96.06|98.63|96.23|98.8|96.4|98.15|95.75|0
1653387300000|2022-05-24 10:15:00|98.57|96.17|97.75|95.35|98.63|96.23|97.67|95.27|0
1653387600000|2022-05-24 10:20:00|97.72|95.32|97.72|95.32|97.92|95.52|97.16|94.76|0
1653387900000|2022-05-24 10:25:00|97.78|95.38|97.63|95.23|98.28|95.88|97.61|95.21|0
1653388200000|2022-05-24 10:30:00|97.72|95.32|97.88|95.48|97.88|95.48|97.32|94.92|0
1653388500000|2022-05-24 10:35:00|97.94|95.54|98.16|95.76|98.42|96.02|97.94|95.54|0
1653388800000|2022-05-24 10:40:00|98.22|95.82|98.19|95.79|98.36|95.96|97.88|95.48|0
1653389100000|2022-05-24 10:45:00|98.21|95.81|98.32|95.92|98.5|96.1|97.96|95.56|0
1653389400000|2022-05-24 10:50:00|98.35|95.95|98.27|95.87|98.63|96.23|98.1|95.7|0
1653389700000|2022-05-24 10:55:00|98.32|95.92|98.46|96.06|98.46|96.06|97.87|95.47|0
1653390000000|2022-05-24 11:00:00|98.37|95.97|97.74|95.34|98.37|95.97|97.42|95.02|0
1653390300000|2022-05-24 11:05:00|97.69|95.29|96.01|93.61|97.69|95.29|96.01|93.61|0
1653390600000|2022-05-24 11:10:00|96.12|93.72|96.68|94.28|96.79|94.39|96.12|93.72|0
1653390900000|2022-05-24 11:15:00|96.73|94.33|96.28|93.88|96.98|94.58|96.23|93.83|0
1653391200000|2022-05-24 11:20:00|96.23|93.83|97|94.6|97|94.6|96.17|93.77|0
1653391500000|2022-05-24 11:25:00|96.95|94.55|96.44|94.04|97.06|94.66|96.36|93.96|0
1653391800000|2022-05-24 11:30:00|96.5|94.1|96.16|93.76|96.61|94.21|96.11|93.71|0
1653392100000|2022-05-24 11:35:00|96.22|93.82|97.55|95.15|97.75|95.35|96|93.6|0
1653392400000|2022-05-24 11:40:00|97.64|95.24|97.05|94.65|97.97|95.57|96.94|94.54|0
1653392700000|2022-05-24 11:45:00|97.19|94.79|97.49|95.09|97.72|95.32|96.99|94.59|0
1653393000000|2022-05-24 11:50:00|97.41|95.01|98.11|95.71|98.25|95.85|97.41|95.01|0
1653393300000|2022-05-24 11:55:00|98.05|95.65|98.1|95.7|98.61|96.21|98.05|95.65|0
1653393600000|2022-05-24 12:00:00|98.05|95.65|97.65|95.25|98.72|96.32|97.65|95.25|0
1653393900000|2022-05-24 12:05:00|97.71|95.31|99.34|96.94|99.51|97.11|97.71|95.31|0
1653394200000|2022-05-24 12:10:00|99.31|96.91|98.88|96.48|99.34|96.94|98.57|96.17|0
1653394500000|2022-05-24 12:15:00|98.94|96.54|98.71|96.31|99.17|96.77|98.6|96.2|0
1653394800000|2022-05-24 12:20:00|98.65|96.25|99.16|96.76|99.45|97.05|98.65|96.25|0
1653395100000|2022-05-24 12:25:00|99.22|96.82|98.51|96.11|99.22|96.82|98.2|95.8|0
1653395400000|2022-05-24 12:30:00|98.42|96.02|97.86|95.46|98.99|96.59|97.52|95.12|0
1653395700000|2022-05-24 12:35:00|97.91|95.51|97.32|94.92|98.08|95.68|96.85|94.45|0
1653396000000|2022-05-24 12:40:00|97.35|94.95|97.18|94.78|97.4|95|96.68|94.28|0
1653396300000|2022-05-24 12:45:00|97.12|94.72|96.78|94.38|97.23|94.83|96.73|94.33|0
1653396600000|2022-05-24 12:50:00|96.73|94.33|96.92|94.52|96.95|94.55|96.23|93.83|0
1653396900000|2022-05-24 12:55:00|96.95|94.55|97.06|94.66|97.23|94.83|96.67|94.27|0
1653397200000|2022-05-24 13:00:00|97|94.6|97.5|95.1|98.01|95.61|96.89|94.49|0
1653397500000|2022-05-24 13:05:00|97.61|95.21|97.72|95.32|97.92|95.52|97.22|94.82|0
1653397800000|2022-05-24 13:10:00|97.78|95.38|97.16|94.76|97.78|95.38|97.1|94.7|0
1653398100000|2022-05-24 13:15:00|97.08|94.68|97.16|94.76|97.44|95.04|96.82|94.42|0
1653398400000|2022-05-24 13:20:00|97.21|94.81|96.87|94.47|97.21|94.81|96.43|94.03|0
1653398700000|2022-05-24 13:25:00|96.99|94.59|98.16|95.76|98.33|95.93|96.99|94.59|0
1653399000000|2022-05-24 13:30:00|97.99|95.59|98.95|96.55|99.74|97.34|96.04|93.64|0
1653399300000|2022-05-24 13:35:00|99.29|96.89|99.15|96.75|100.14|97.74|98.58|96.18|0
1653399600000|2022-05-24 13:40:00|99.21|96.81|99.16|96.76|99.79|97.39|98.17|95.77|0
1653399900000|2022-05-24 13:45:00|99.54|97.14|99.85|97.45|100.31|97.91|97.86|95.46|0
1653400200000|2022-05-24 13:50:00|99.96|97.56|100.07|97.67|100.42|98.02|98.08|95.68|0
1653400500000|2022-05-24 13:55:00|100.02|97.62|101.52|99.12|101.52|99.12|99.9|97.5|0
1653400800000|2022-05-24 14:00:00|101.66|99.26|103.11|100.71|103.4|101|101.28|98.88|0
1653401100000|2022-05-24 14:05:00|103.28|100.88|105.06|102.66|105.34|102.94|102.46|100.06|0
1653401400000|2022-05-24 14:10:00|105.12|102.72|107.24|104.84|107.54|105.14|104.64|102.24|0
1653401700000|2022-05-24 14:15:00|107.17|104.77|109.2|106.8|109.45|107.05|107.17|104.77|0
1653402000000|2022-05-24 14:20:00|109.32|106.92|107.78|105.38|109.32|106.92|106.14|103.74|0
1653402300000|2022-05-24 14:25:00|107.96|105.56|106.86|104.46|109.95|107.55|106.86|104.46|0
1653402600000|2022-05-24 14:30:00|107.19|104.79|108.77|106.37|109.08|106.68|107.19|104.79|0
1653402900000|2022-05-24 14:35:00|109.01|106.61|108.15|105.75|109.44|107.04|107.31|104.91|0
1653403200000|2022-05-24 14:40:00|108.46|106.06|108.58|106.18|109.87|107.47|107.24|104.84|0
1653403500000|2022-05-24 14:45:00|108.76|106.36|111.36|108.96|111.48|109.08|107.48|105.08|0
1653403800000|2022-05-24 14:50:00|111.48|109.08|111.11|108.71|111.98|109.58|110.11|107.71|0
1653404100000|2022-05-24 14:55:00|111.17|108.77|109.31|106.91|111.54|109.14|109.24|106.84|0
1653404400000|2022-05-24 15:00:00|109.43|107.03|108.64|106.24|109.8|107.4|107.51|105.11|0
1653404700000|2022-05-24 15:05:00|108.86|106.46|108.42|106.02|109.35|106.95|107.57|105.17|0
1653405000000|2022-05-24 15:10:00|108.36|105.96|109.22|106.82|109.65|107.25|107.93|105.53|0
1653405300000|2022-05-24 15:15:00|109.1|106.7|109.77|107.37|110.08|107.68|106.84|104.44|0
1653405600000|2022-05-24 15:20:00|109.83|107.43|108.78|106.38|110.7|108.3|108.11|105.71|0
1653405900000|2022-05-24 15:25:00|108.63|106.23|107.68|105.28|109.15|106.75|107.62|105.22|0
1653406200000|2022-05-24 15:30:00|107.71|105.31|107.98|105.58|109.09|106.69|107.07|104.67|0
1653406500000|2022-05-24 15:35:00|108.1|105.7|108.34|105.94|109.08|106.68|107.37|104.97|0
1653406800000|2022-05-24 15:40:00|108.1|105.7|105.92|103.52|108.34|105.94|105.86|103.46|0
1653407100000|2022-05-24 15:45:00|106.1|103.7|101.55|99.15|106.1|103.7|101.26|98.86|0
1653407400000|2022-05-24 15:50:00|101.38|98.98|102.84|100.44|103.02|100.62|101.38|98.98|0
1653407700000|2022-05-24 15:55:00|102.66|100.26|102.31|99.91|103.02|100.62|100.62|98.22|0
1653408000000|2022-05-24 16:00:00|102.37|99.97|102.25|99.85|103.55|101.15|101.9|99.5|0
1653408300000|2022-05-24 16:05:00|102.19|99.79|100.67|98.27|102.95|100.55|100.67|98.27|0
1653408600000|2022-05-24 16:10:00|100.73|98.33|98.62|96.22|101.08|98.68|98.57|96.17|0
1653408900000|2022-05-24 16:15:00|98.39|95.99|99.08|96.68|99.48|97.08|96.36|93.96|0
1653409200000|2022-05-24 16:20:00|99.19|96.79|100.28|97.88|100.57|98.17|99.19|96.79|0
1653409500000|2022-05-24 16:25:00|100.11|97.71|101.09|98.69|101.26|98.86|99.65|97.25|0
1653409800000|2022-05-24 16:30:00|101.14|98.74|102.78|100.38|102.96|100.56|100.42|98.02|0
1653410100000|2022-05-24 16:35:00|102.72|100.32|104.5|102.1|104.74|102.34|102.54|100.14|0
1653410400000|2022-05-24 16:40:00|104.32|101.92|104.43|102.03|104.56|102.16|103.84|101.44|0
1653410700000|2022-05-24 16:45:00|104.49|102.09|103.41|101.01|104.79|102.39|101.51|99.11|0
1653411000000|2022-05-24 16:50:00|103.35|100.95|103.41|101.01|103.94|101.54|103|100.6|0
1653411300000|2022-05-24 16:55:00|103.11|100.71|102.23|99.83|103.11|100.71|100.89|98.49|0
1653411600000|2022-05-24 17:00:00|102.81|100.41|105.61|103.21|105.61|103.21|102.61|100.21|0
1653411900000|2022-05-24 17:05:00|105.73|103.33|104.83|102.43|105.73|103.33|104.35|101.95|0
1653412200000|2022-05-24 17:10:00|105.01|102.61|104.47|102.07|105.31|102.91|103.93|101.53|0
1653412500000|2022-05-24 17:15:00|104.59|102.19|103.93|101.53|105.12|102.72|103.01|100.61|0
1653412800000|2022-05-24 17:20:00|103.81|101.41|104.28|101.88|105.12|102.72|103.69|101.29|0
1653413100000|2022-05-24 17:25:00|104.4|102|102.74|100.34|104.88|102.48|102.47|100.07|0
1653413400000|2022-05-24 17:30:00|103.09|100.69|103.68|101.28|104.69|102.29|103.03|100.63|0
1653413700000|2022-05-24 17:35:00|103.44|101.04|101.44|99.04|103.8|101.4|101.27|98.87|0
1653414000000|2022-05-24 17:40:00|101.38|98.98|99.38|96.98|101.38|98.98|98.79|96.39|0
1653414300000|2022-05-24 17:45:00|99.5|97.1|99.21|96.81|100.13|97.73|97.84|95.44|0
1653414600000|2022-05-24 17:50:00|98.98|96.58|98.52|96.12|99.49|97.09|97.95|95.55|0
1653414900000|2022-05-24 17:55:00|98.4|96|98.68|96.28|99.09|96.69|97.49|95.09|0
1653415200000|2022-05-24 18:00:00|98.4|96|100.41|98.01|100.41|98.01|98.34|95.94|0
1653415500000|2022-05-24 18:05:00|100.23|97.83|97.09|94.69|100.41|98.01|96.53|94.13|0
1653415800000|2022-05-24 18:10:00|97.15|94.75|96.72|94.32|97.26|94.86|94.75|92.35|0
1653416100000|2022-05-24 18:15:00|96.64|94.24|98.57|96.17|99.42|97.02|96.58|94.18|0
1653416400000|2022-05-24 18:20:00|98.77|96.37|96.98|94.58|99.66|97.26|96.98|94.58|0
1653416700000|2022-05-24 18:25:00|97.03|94.63|97.54|95.14|97.54|95.14|96.08|93.68|0
1653417000000|2022-05-24 18:30:00|97.82|95.42|96.35|93.95|98.25|95.85|96.19|93.79|0
1653417300000|2022-05-24 18:35:00|96.19|93.79|95.6|93.2|96.86|94.46|95.24|92.84|0
1653417600000|2022-05-24 18:40:00|95.4|93|98.78|96.38|98.84|96.44|95.18|92.78|0
1653417900000|2022-05-24 18:45:00|99.01|96.61|100.45|98.05|101.2|98.8|98.58|96.18|0
1653418200000|2022-05-24 18:50:00|100.68|98.28|101.26|98.86|101.38|98.98|100.27|97.87|0
1653418500000|2022-05-24 18:55:00|101.32|98.92|100.21|97.81|102.02|99.62|99.92|97.52|0
1653418800000|2022-05-24 19:00:00|100.5|98.1|97.74|95.34|100.5|98.1|97.46|95.06|0
1653419100000|2022-05-24 19:05:00|97.91|95.51|97.85|95.45|98.19|95.79|96.67|94.27|0
1653419400000|2022-05-24 19:10:00|97.68|95.28|98.39|95.99|98.39|95.99|96.33|93.93|0
1653419700000|2022-05-24 19:15:00|98.22|95.82|98.73|96.33|99.04|96.64|97.37|94.97|0
1653420000000|2022-05-24 19:20:00|98.67|96.27|97.65|95.25|100.27|97.87|97.14|94.74|0
1653420300000|2022-05-24 19:25:00|97.82|95.42|96.86|94.46|98.47|96.07|96.53|94.13|0
1653420600000|2022-05-24 19:30:00|96.72|94.32|96.58|94.18|97.31|94.91|96.3|93.9|0
1653420900000|2022-05-24 19:35:00|96.35|93.95|92.73|90.33|96.41|94.01|91.5|89.1|0
1653421200000|2022-05-24 19:40:00|92.95|90.55|94.53|92.13|95.13|92.73|92.31|89.91|0
1653421500000|2022-05-24 19:45:00|94.81|92.41|94.15|91.75|94.81|92.41|92.42|90.02|0
1653421800000|2022-05-24 19:50:00|93.77|91.37|96.57|94.17|96.57|94.17|93.33|90.93|0
1653422100000|2022-05-24 19:55:00|96.68|94.28|92.63|90.23|96.96|94.56|92.63|90.23|0
1653422400000|2022-05-24 20:00:00|92.41|90.01|93.14|90.74|93.22|90.82|91.65|89.25|0
1653422700000|2022-05-24 20:05:00|93.19|90.79|93.3|90.9|93.57|91.17|93.14|90.74|0
1653423000000|2022-05-24 20:10:00|93.44|91.04|92.97|90.57|93.6|91.2|92.97|90.57|0
1653423300000|2022-05-24 20:15:00|93.05|90.65|93.33|90.53|93.49|90.69|93.05|90.26|0
1653423600000|2022-05-24 20:20:00|93.44|90.64|94.58|91.78|94.96|92.16|93.39|90.59|0
1653423900000|2022-05-24 20:25:00|94.63|91.83|94.14|91.34|94.69|91.89|94.11|91.31|0
1653424200000|2022-05-24 20:30:00|94.08|91.28|94.14|91.34|94.25|91.45|94|91.2|0
1653424500000|2022-05-24 20:35:00|94.03|91.23|94.02|91.22|94.14|91.34|93.92|91.12|0
1653424800000|2022-05-24 20:40:00|93.92|91.12|93.86|91.06|93.97|91.17|93.7|90.9|0
1653425100000|2022-05-24 20:45:00|93.75|90.95|93.31|90.51|93.86|91.06|93.21|90.41|0
1653425400000|2022-05-24 20:50:00|93.21|90.41|93.04|90.24|93.31|90.51|93.04|90.24|0
1653425700000|2022-05-24 20:55:00|93.09|90.29|92.8|90|93.09|90.29|92.42|89.62|0
1653426000000|2022-05-24 21:00:00|92.74|89.94|92.73|89.93|92.86|90.06|92.7|89.9|0
1653426300000|2022-05-24 21:05:00|92.8|90|92.78|89.98|92.89|90.09|92.78|89.98|0
1653426600000|2022-05-24 21:10:00|92.83|90.03|92.82|90.02|92.85|90.05|92.75|89.95|0
1653426900000|2022-05-24 21:15:00|92.77|89.97|92.64|89.84|92.84|90.04|92.6|89.8|0
1653427200000|2022-05-24 21:20:00|92.67|89.87|92.7|89.9|92.81|90.01|92.67|89.87|0
1653427500000|2022-05-24 21:25:00|92.71|89.91|92.7|89.9|92.73|89.93|92.65|89.85|0
1653427800000|2022-05-24 21:30:00|92.82|90.02|92.73|89.93|92.82|90.02|92.72|89.92|0
1653428100000|2022-05-24 21:35:00|92.69|89.89|92.68|89.88|92.69|89.89|92.65|89.85|0
1653428400000|2022-05-24 21:40:00|92.64|89.84|92.66|89.86|92.66|89.86|92.64|89.84|0
1653428700000|2022-05-24 21:45:00|92.65|89.85|92.82|90.02|92.82|90.02|92.65|89.85|0
1653429000000|2022-05-24 21:50:00|92.76|89.96|92.61|89.81|92.76|89.96|92.61|89.81|0
1653429300000|2022-05-24 21:55:00|92.59|89.79|92.67|89.87|92.71|89.91|92.59|89.79|0
1653429600000|2022-05-24 22:00:00|92.65|89.85|92.19|89.39|92.65|89.85|92.09|89.29|0
1653429900000|2022-05-24 22:05:00|92.22|89.42|92.14|89.34|92.35|89.55|92|89.2|0
1653430200000|2022-05-24 22:10:00|92.08|89.28|90.88|88.08|92.14|89.34|90.83|88.03|0
1653430500000|2022-05-24 22:15:00|90.83|88.03|90.59|87.79|90.91|88.11|90.38|87.58|0
1653430800000|2022-05-24 22:20:00|90.67|87.87|90.69|87.89|91.12|88.32|90.59|87.79|0
1653431100000|2022-05-24 22:25:00|90.67|87.87|90.69|87.89|90.8|88|90.43|87.63|0
1653431400000|2022-05-24 22:30:00|90.74|87.94|90.42|87.62|90.95|88.15|90.42|87.62|0
1653431700000|2022-05-24 22:35:00|90.37|87.57|90.37|87.57|90.42|87.62|90.11|87.31|0
1653432000000|2022-05-24 22:40:00|90.4|87.6|90.63|87.83|90.68|87.88|90.26|87.46|0
1653432300000|2022-05-24 22:45:00|90.68|87.88|90.71|87.91|90.94|88.14|90.63|87.83|0
1653432600000|2022-05-24 22:50:00|90.73|87.93|90.94|88.14|91.05|88.25|90.71|87.91|0
1653432900000|2022-05-24 22:55:00|90.97|88.17|90.78|87.98|90.97|88.17|90.65|87.85|0
1653433200000|2022-05-24 23:00:00|90.65|87.85|90.62|87.82|90.78|87.98|90.54|87.74|0
1653433500000|2022-05-24 23:05:00|90.51|87.71|90.19|87.39|90.51|87.71|90.04|87.24|0
1653433800000|2022-05-24 23:10:00|90.24|87.44|89.87|87.07|90.24|87.44|89.82|87.02|0
1653434100000|2022-05-24 23:15:00|89.9|87.1|90.03|87.23|90.08|87.28|89.87|87.07|0
1653434400000|2022-05-24 23:20:00|89.98|87.18|89.97|87.17|90.03|87.23|89.92|87.12|0
1653434700000|2022-05-24 23:25:00|89.92|87.12|90.29|87.49|90.31|87.51|89.82|87.02|0
1653435000000|2022-05-24 23:30:00|90.23|87.43|90.12|87.32|90.23|87.43|89.92|87.12|0
1653435300000|2022-05-24 23:35:00|90.07|87.27|90.28|87.48|90.33|87.53|90.07|87.27|0
1653435600000|2022-05-24 23:40:00|90.31|87.51|90.54|87.74|90.54|87.74|90.28|87.48|0
1653435900000|2022-05-24 23:45:00|90.59|87.79|90.96|88.16|91.01|88.21|90.59|87.79|0
1653436200000|2022-05-24 23:50:00|90.99|88.19|91.17|88.37|91.17|88.37|90.85|88.05|0
1653436500000|2022-05-24 23:55:00|91.22|88.42|90.79|87.99|91.22|88.42|90.79|87.99|0
1653436800000|2022-05-25 00:00:00|90.85|88.05|91.53|88.73|91.59|88.79|90.85|88.05|0
1653437100000|2022-05-25 00:05:00|91.48|88.68|91.74|88.94|91.9|89.1|91.21|88.41|0
1653437400000|2022-05-25 00:10:00|91.8|89|93.08|90.28|93.41|90.61|91.8|89|0
1653437700000|2022-05-25 00:15:00|93.19|90.39|93.67|90.87|94.06|91.26|92.97|90.17|0
1653438000000|2022-05-25 00:20:00|93.62|90.82|93.51|90.71|93.94|91.14|93.29|90.49|0
1653438300000|2022-05-25 00:25:00|93.48|90.68|93.13|90.33|94.27|91.47|93.13|90.33|0
1653438600000|2022-05-25 00:30:00|93.02|90.22|93.34|90.54|93.45|90.65|92.75|89.95|0
1653438900000|2022-05-25 00:35:00|93.31|90.51|93.07|90.27|93.5|90.7|92.96|90.16|0
1653439200000|2022-05-25 00:40:00|93.04|90.24|92.58|89.78|93.04|90.24|92.58|89.78|0
1653439500000|2022-05-25 00:45:00|92.42|89.62|92.68|89.88|92.69|89.89|92.2|89.4|0
1653439800000|2022-05-25 00:50:00|92.63|89.83|92.79|89.99|92.84|90.04|92.31|89.51|0
1653440100000|2022-05-25 00:55:00|92.73|89.93|92.78|89.98|92.84|90.04|92.46|89.66|0
1653440400000|2022-05-25 01:00:00|92.89|90.09|92.24|89.44|92.89|90.09|92.22|89.42|0
1653440700000|2022-05-25 01:05:00|92.3|89.5|92.19|89.39|92.78|89.98|92.03|89.23|0
1653441000000|2022-05-25 01:10:00|92.13|89.33|92.29|89.49|92.56|89.76|91.89|89.09|0
1653441300000|2022-05-25 01:15:00|92.24|89.44|91.73|88.93|92.24|89.44|91.49|88.69|0
1653441600000|2022-05-25 01:20:00|91.75|88.95|92.13|89.33|92.39|89.59|91.54|88.74|0
1653441900000|2022-05-25 01:25:00|92.07|89.27|92.23|89.43|92.34|89.54|91.8|89|0
1653442200000|2022-05-25 01:30:00|92.15|89.35|92.07|89.27|92.39|89.59|92.01|89.21|0
1653442500000|2022-05-25 01:35:00|92.09|89.29|91.58|88.78|92.28|89.48|91.58|88.78|0
1653442800000|2022-05-25 01:40:00|91.61|88.81|91.93|89.13|91.95|89.15|91.58|88.78|0
1653443100000|2022-05-25 01:45:00|91.9|89.1|91.5|88.7|91.93|89.13|91.42|88.62|0
1653443400000|2022-05-25 01:50:00|91.52|88.72|91.84|89.04|91.9|89.1|91.47|88.67|0
1653443700000|2022-05-25 01:55:00|91.89|89.09|91.62|88.82|92|89.2|91.57|88.77|0
1653444000000|2022-05-25 02:00:00|91.52|88.72|90.46|87.66|91.52|88.72|90.33|87.53|0
1653444300000|2022-05-25 02:05:00|90.35|87.55|90.56|87.76|90.74|87.94|90.3|87.5|0
1653444600000|2022-05-25 02:10:00|90.61|87.81|90.87|88.07|90.87|88.07|90.45|87.65|0
1653444900000|2022-05-25 02:15:00|90.92|88.12|90.97|88.17|91.03|88.23|90.4|87.6|0
1653445200000|2022-05-25 02:20:00|90.95|88.15|90.81|88.01|90.97|88.17|90.65|87.85|0
1653445500000|2022-05-25 02:25:00|90.73|87.93|91.05|88.25|91.13|88.33|90.55|87.75|0
1653445800000|2022-05-25 02:30:00|91.07|88.27|91.31|88.51|91.55|88.75|90.92|88.12|0
1653446100000|2022-05-25 02:35:00|91.34|88.54|91.44|88.64|91.44|88.64|91.15|88.35|0
1653446400000|2022-05-25 02:40:00|91.47|88.67|91.7|88.9|91.73|88.93|91.38|88.58|0
1653446700000|2022-05-25 02:45:00|91.73|88.93|91.12|88.32|91.97|89.17|91.12|88.32|0
1653447000000|2022-05-25 02:50:00|91.06|88.26|91.27|88.47|91.33|88.53|90.93|88.13|0
1653447300000|2022-05-25 02:55:00|91.32|88.52|91.22|88.42|91.32|88.52|91.06|88.26|0
1653447600000|2022-05-25 03:00:00|91.24|88.44|90.84|88.04|91.24|88.44|90.79|87.99|0
1653447900000|2022-05-25 03:05:00|90.82|88.02|90.94|88.14|91.13|88.33|90.79|87.99|0
1653448200000|2022-05-25 03:10:00|90.89|88.09|90.41|87.61|91|88.2|90.41|87.61|0
1653448500000|2022-05-25 03:15:00|90.39|87.59|90.78|87.98|90.78|87.98|90.36|87.56|0
1653448800000|2022-05-25 03:20:00|90.83|88.03|90.67|87.87|91.04|88.24|90.65|87.85|0
1653449100000|2022-05-25 03:25:00|90.65|87.85|90.62|87.82|90.83|88.03|90.46|87.66|0
1653449400000|2022-05-25 03:30:00|90.56|87.76|89.93|87.13|90.62|87.82|89.93|87.13|0
1653449700000|2022-05-25 03:35:00|89.98|87.18|89.82|87.02|90.14|87.34|89.72|86.92|0
1653450000000|2022-05-25 03:40:00|89.77|86.97|89.45|86.65|89.93|87.13|89.4|86.6|0
1653450300000|2022-05-25 03:45:00|89.4|86.6|89.4|86.6|89.5|86.7|89.35|86.55|0
1653450600000|2022-05-25 03:50:00|89.45|86.65|89.39|86.59|89.45|86.65|89.34|86.54|0
1653450900000|2022-05-25 03:55:00|89.37|86.57|88.92|86.12|89.45|86.65|88.56|85.76|0
1653451200000|2022-05-25 04:00:00|88.9|86.1|89.18|86.38|89.23|86.43|88.87|86.07|0
1653451500000|2022-05-25 04:05:00|89.13|86.33|89.12|86.32|89.23|86.43|89.07|86.27|0
1653451800000|2022-05-25 04:10:00|89.23|86.43|89.64|86.84|89.75|86.95|89.23|86.43|0
1653452100000|2022-05-25 04:15:00|89.7|86.9|89.54|86.74|89.7|86.9|89.48|86.68|0
1653452400000|2022-05-25 04:20:00|89.51|86.71|89.43|86.63|89.54|86.74|89.27|86.47|0
1653452700000|2022-05-25 04:25:00|89.46|86.66|89.61|86.81|89.69|86.89|89.4|86.6|0
1653453000000|2022-05-25 04:30:00|89.58|86.78|89.42|86.62|89.61|86.81|89.27|86.47|0
1653453300000|2022-05-25 04:35:00|89.45|86.65|89.47|86.67|89.55|86.75|89.37|86.57|0
1653453600000|2022-05-25 04:40:00|89.52|86.72|89.47|86.67|89.63|86.83|89.42|86.62|0
1653453900000|2022-05-25 04:45:00|89.42|86.62|90.04|87.24|90.09|87.29|89.31|86.51|0
1653454200000|2022-05-25 04:50:00|90.02|87.22|89.78|86.98|90.02|87.22|89.62|86.82|0
1653454500000|2022-05-25 04:55:00|89.75|86.95|89.88|87.08|89.88|87.08|89.67|86.87|0
1653454800000|2022-05-25 05:00:00|89.93|87.13|89.8|87|90.01|87.21|89.46|86.66|0
1653455100000|2022-05-25 05:05:00|89.77|86.97|89.66|86.86|89.93|87.13|89.66|86.86|0
1653455400000|2022-05-25 05:10:00|89.69|86.89|89.29|86.49|89.71|86.91|89.09|86.29|0
1653455700000|2022-05-25 05:15:00|89.27|86.47|89.19|86.39|89.5|86.7|89.01|86.21|0
1653456000000|2022-05-25 05:20:00|89.21|86.41|89.34|86.54|89.39|86.59|89.13|86.33|0
1653456300000|2022-05-25 05:25:00|89.37|86.57|89.63|86.83|89.65|86.85|89.37|86.57|0
1653456600000|2022-05-25 05:30:00|89.7|86.9|90.09|87.29|90.23|87.43|89.7|86.9|0
1653456900000|2022-05-25 05:35:00|90.12|87.32|90.22|87.42|90.33|87.53|89.96|87.16|0
1653457200000|2022-05-25 05:40:00|90.17|87.37|90.43|87.63|90.69|87.89|90.17|87.37|0
1653457500000|2022-05-25 05:45:00|90.38|87.58|90.64|87.84|90.85|88.05|90.27|87.47|0
1653457800000|2022-05-25 05:50:00|90.58|87.78|90.56|87.76|90.9|88.1|90.45|87.65|0
1653458100000|2022-05-25 05:55:00|90.53|87.73|90.26|87.46|90.63|87.83|90.26|87.46|0
1653458400000|2022-05-25 06:00:00|90.29|87.49|91.18|88.38|92.44|89.64|89.89|87.09|0
1653458700000|2022-05-25 06:05:00|91.23|88.43|91.34|88.54|91.44|88.64|90.91|88.11|0
1653459000000|2022-05-25 06:10:00|91.31|88.51|91.65|88.85|91.76|88.96|91.12|88.32|0
1653459300000|2022-05-25 06:15:00|91.71|88.91|92.24|89.44|92.59|89.79|91.65|88.85|0
1653459600000|2022-05-25 06:20:00|92.26|89.46|92.18|89.38|92.29|89.49|91.86|89.06|0
1653459900000|2022-05-25 06:25:00|92.13|89.33|92.04|89.24|92.39|89.59|92.02|89.22|0
1653460200000|2022-05-25 06:30:00|92.07|89.27|91.8|89|92.44|89.64|91.8|89|0
1653460500000|2022-05-25 06:35:00|91.75|88.95|90.71|87.91|91.75|88.95|90.6|87.8|0
1653460800000|2022-05-25 06:40:00|90.68|87.88|90.05|87.25|90.84|88.04|89.94|87.14|0
1653461100000|2022-05-25 06:45:00|90.1|87.3|89.65|86.85|90.68|87.88|89.52|86.72|0
1653461400000|2022-05-25 06:50:00|89.78|86.98|89.41|86.61|89.94|87.14|89.05|86.25|0
1653461700000|2022-05-25 06:55:00|89.47|86.67|88.94|86.14|89.73|86.93|88.94|86.14|0
1653462000000|2022-05-25 07:00:00|89.18|86.38|90.61|87.81|90.77|87.97|89.13|86.33|0
1653462300000|2022-05-25 07:05:00|90.44|88.04|89.6|87.2|90.57|88.17|89.31|86.91|0
1653462600000|2022-05-25 07:10:00|89.68|87.28|89.52|87.12|90.23|87.83|89.31|86.91|0
1653462900000|2022-05-25 07:15:00|89.41|87.01|89.93|87.53|90.09|87.69|88.94|86.54|0
1653463200000|2022-05-25 07:20:00|89.91|87.51|90.35|87.95|91.15|88.75|89.83|87.43|0
1653463500000|2022-05-25 07:25:00|90.32|87.92|91.06|88.66|91.09|88.69|90.19|87.79|0
1653463800000|2022-05-25 07:30:00|91.09|88.69|91.51|89.11|91.89|89.49|91.06|88.66|0
1653464100000|2022-05-25 07:35:00|91.46|89.06|92.36|89.96|92.53|90.13|91.19|88.79|0
1653464400000|2022-05-25 07:40:00|92.31|89.91|92.04|89.64|92.42|90.02|91.64|89.24|0
1653464700000|2022-05-25 07:45:00|92.01|89.61|91.85|89.45|92.6|90.2|91.77|89.37|0
1653465000000|2022-05-25 07:50:00|91.88|89.48|91.71|89.31|92.04|89.64|91.34|88.94|0
1653465300000|2022-05-25 07:55:00|91.77|89.37|92.35|89.95|92.6|90.2|91.71|89.31|0
1653465600000|2022-05-25 08:00:00|92.3|89.9|93.13|90.73|93.76|91.36|91.92|89.52|0
1653465900000|2022-05-25 08:05:00|93.08|90.68|95.12|92.72|95.12|92.72|93.08|90.68|0
1653466200000|2022-05-25 08:10:00|95.07|92.67|94.57|92.17|95.34|92.94|94.43|92.03|0
1653466500000|2022-05-25 08:15:00|94.68|92.28|94.95|92.55|95.34|92.94|94.65|92.25|0
1653466800000|2022-05-25 08:20:00|95.01|92.61|94.51|92.11|95.17|92.77|94.4|92|0
1653467100000|2022-05-25 08:25:00|94.56|92.16|94.48|92.08|94.83|92.43|94.32|91.92|0
1653467400000|2022-05-25 08:30:00|94.42|92.02|93.6|91.2|94.42|92.02|93.52|91.12|0
1653467700000|2022-05-25 08:35:00|93.68|91.28|93.57|91.17|93.9|91.5|93.19|90.79|0
1653468000000|2022-05-25 08:40:00|93.52|91.12|93.24|90.84|93.57|91.17|93.08|90.68|0
1653468300000|2022-05-25 08:45:00|93.3|90.9|93.51|91.11|93.56|91.16|93.24|90.84|0
1653468600000|2022-05-25 08:50:00|93.46|91.06|93.1|90.7|93.73|91.33|92.97|90.57|0
1653468900000|2022-05-25 08:55:00|93.13|90.73|94.38|91.98|94.38|91.98|93.02|90.62|0
1653469200000|2022-05-25 09:00:00|94.43|92.03|95.23|92.83|95.42|93.02|94.32|91.92|0
1653469500000|2022-05-25 09:05:00|95.2|92.8|95.11|92.71|95.58|93.18|94.87|92.47|0
1653469800000|2022-05-25 09:10:00|95.08|92.68|96.5|94.1|96.5|94.1|94.92|92.52|0
1653470100000|2022-05-25 09:15:00|96.58|94.18|95.47|93.07|96.69|94.29|95.22|92.82|0
1653470400000|2022-05-25 09:20:00|95.44|93.04|95.46|93.06|95.85|93.45|95.3|92.9|0
1653470700000|2022-05-25 09:25:00|95.41|93.01|95.24|92.84|96.13|93.73|95.02|92.62|0
1653471000000|2022-05-25 09:30:00|95.29|92.89|94.52|92.12|95.68|93.28|94.47|92.07|0
1653471300000|2022-05-25 09:35:00|94.55|92.15|94.52|92.12|94.79|92.39|94.19|91.79|0
1653471600000|2022-05-25 09:40:00|94.46|92.06|94.9|92.5|94.95|92.55|94.41|92.01|0
1653471900000|2022-05-25 09:45:00|94.95|92.55|94.02|91.62|95.01|92.61|94.02|91.62|0
1653472200000|2022-05-25 09:50:00|94.07|91.67|93.34|90.94|94.13|91.73|93.15|90.75|0
1653472500000|2022-05-25 09:55:00|93.39|90.99|93.6|91.2|93.71|91.31|93.25|90.85|0
1653472800000|2022-05-25 10:00:00|93.68|91.28|93.14|90.74|93.71|91.31|92.98|90.58|0
1653473100000|2022-05-25 10:05:00|93.08|90.68|93.16|90.76|93.46|91.06|92.98|90.58|0
1653473400000|2022-05-25 10:10:00|93.19|90.79|93.73|91.33|93.84|91.44|92.76|90.36|0
1653473700000|2022-05-25 10:15:00|93.76|91.36|93.73|91.33|94.08|91.68|93.62|91.22|0
1653474000000|2022-05-25 10:20:00|93.76|91.36|93.45|91.05|93.83|91.43|93.29|90.89|0
1653474300000|2022-05-25 10:25:00|93.37|90.97|93.56|91.16|93.56|91.16|93.02|90.62|0
1653474600000|2022-05-25 10:30:00|93.61|91.21|94.32|91.92|94.43|92.03|93.56|91.16|0
1653474900000|2022-05-25 10:35:00|94.26|91.86|94.43|92.03|94.59|92.19|94.21|91.81|0
1653475200000|2022-05-25 10:40:00|94.32|91.92|93.96|91.56|94.37|91.97|93.77|91.37|0
1653475500000|2022-05-25 10:45:00|94.04|91.64|95.66|93.26|95.85|93.45|94.04|91.64|0
1653475800000|2022-05-25 10:50:00|95.74|93.34|95.63|93.23|96.18|93.78|95.41|93.01|0
1653476100000|2022-05-25 10:55:00|95.6|93.2|96.01|93.61|96.18|93.78|95.6|93.2|0
1653476400000|2022-05-25 11:00:00|96.07|93.67|95.4|93|96.26|93.86|95.24|92.84|0
1653476700000|2022-05-25 11:05:00|95.37|92.97|95.29|92.89|95.46|93.06|95.01|92.61|0
1653477000000|2022-05-25 11:10:00|95.34|92.94|96.37|93.97|96.65|94.25|95.34|92.94|0
1653477300000|2022-05-25 11:15:00|96.34|93.94|96.84|94.44|97.12|94.72|95.21|92.81|0
1653477600000|2022-05-25 11:20:00|96.87|94.47|98.02|95.62|98.02|95.62|96.87|94.47|0
1653477900000|2022-05-25 11:25:00|98.56|96.16|98.13|95.73|99.38|96.98|98.07|95.67|0
1653478200000|2022-05-25 11:30:00|98.19|95.79|98.81|96.41|98.87|96.47|97.68|95.28|0
1653478500000|2022-05-25 11:35:00|98.87|96.47|98.92|96.52|99.49|97.09|98.52|96.12|0
1653478800000|2022-05-25 11:40:00|98.75|96.35|99.63|97.23|99.83|97.43|98.75|96.35|0
1653479100000|2022-05-25 11:45:00|99.6|97.2|98.91|96.51|100.03|97.63|98.8|96.4|0
1653479400000|2022-05-25 11:50:00|98.86|96.46|98.12|95.72|99.03|96.63|97.98|95.58|0
1653479700000|2022-05-25 11:55:00|98.17|95.77|98.4|96|98.65|96.25|97.33|94.93|0
1653480000000|2022-05-25 12:00:00|98.34|95.94|98.51|96.11|98.99|96.59|98.28|95.88|0
1653480300000|2022-05-25 12:05:00|98.56|96.16|99.36|96.96|99.47|97.07|98.53|96.13|0
1653480600000|2022-05-25 12:10:00|99.24|96.84|98.59|96.19|99.64|97.24|98.5|96.1|0
1653480900000|2022-05-25 12:15:00|98.56|96.16|98.95|96.55|99.01|96.61|98.3|95.9|0
1653481200000|2022-05-25 12:20:00|99.01|96.61|98.38|95.98|99.01|96.61|98.27|95.87|0
1653481500000|2022-05-25 12:25:00|98.44|96.04|99.26|96.86|99.26|96.86|98.26|95.86|0
1653481800000|2022-05-25 12:30:00|99.29|96.89|97.7|95.3|100.38|97.98|97.13|94.73|0
1653482100000|2022-05-25 12:35:00|97.36|94.96|98.14|95.74|98.6|96.2|97.36|94.96|0
1653482400000|2022-05-25 12:40:00|98.2|95.8|98.42|96.02|98.88|96.48|97.69|95.29|0
1653482700000|2022-05-25 12:45:00|98.45|96.05|98.14|95.74|98.62|96.22|97.86|95.46|0
1653483000000|2022-05-25 12:50:00|98.17|95.77|99.06|96.66|99.06|96.66|97.91|95.51|0
1653483300000|2022-05-25 12:55:00|99|96.6|99.11|96.71|99.74|97.34|98.77|96.37|0
1653483600000|2022-05-25 13:00:00|99.06|96.66|99.31|96.91|99.51|97.11|98.32|95.92|0
1653483900000|2022-05-25 13:05:00|99.28|96.88|98.15|95.75|99.45|97.05|98.09|95.69|0
1653484200000|2022-05-25 13:10:00|98.2|95.8|99.1|96.7|99.27|96.87|98.2|95.8|0
1653484500000|2022-05-25 13:15:00|99.05|96.65|99.27|96.87|99.67|97.27|98.99|96.59|0
1653484800000|2022-05-25 13:20:00|99.33|96.93|98.19|95.79|99.33|96.93|98.19|95.79|0
1653485100000|2022-05-25 13:25:00|98.25|95.85|99.26|96.86|99.69|97.29|98.19|95.79|0
1653485400000|2022-05-25 13:30:00|99.29|96.89|96.18|93.78|99.83|97.43|95.74|93.34|0
1653485700000|2022-05-25 13:35:00|95.96|93.56|93.66|91.26|97.05|94.65|92.88|90.48|0
1653486000000|2022-05-25 13:40:00|93.55|91.15|94.11|91.71|95.92|93.52|93.12|90.72|0
1653486300000|2022-05-25 13:45:00|93.46|91.06|96.3|93.9|96.75|94.35|92.39|89.99|0
1653486600000|2022-05-25 13:50:00|96.55|94.15|94.71|92.31|96.55|94.15|94.32|91.92|0
1653486900000|2022-05-25 13:55:00|94.57|92.17|94.23|91.83|94.98|92.58|92.86|90.46|0
1653487200000|2022-05-25 14:00:00|94.31|91.91|94.01|91.61|95.4|93|93.25|90.85|0
1653487500000|2022-05-25 14:05:00|93.96|91.56|95.12|92.72|96.31|93.91|93.96|91.56|0
1653487800000|2022-05-25 14:10:00|94.99|92.59|93.14|90.74|95.95|93.55|92.93|90.53|0
1653488100000|2022-05-25 14:15:00|93.19|90.79|90.78|88.38|93.62|91.22|90.05|87.65|0
1653488400000|2022-05-25 14:20:00|90.73|88.33|90.57|88.17|91.37|88.97|89.94|87.54|0
1653488700000|2022-05-25 14:25:00|90.41|88.01|88.2|85.8|90.46|88.06|88.13|85.73|0
1653489000000|2022-05-25 14:30:00|88.1|85.7|86.81|84.41|88.77|86.37|86.61|84.21|0
1653489300000|2022-05-25 14:35:00|88.92|86.52|87.65|85.25|88.92|86.52|87.14|84.74|0
1653489600000|2022-05-25 14:40:00|87.39|84.99|88.73|86.33|89.67|87.27|87.34|84.94|0
1653489900000|2022-05-25 14:45:00|88.78|86.38|90.03|87.63|90.87|88.47|88.62|86.22|0
1653490200000|2022-05-25 14:50:00|89.95|87.55|90.13|87.73|90.29|87.89|89.35|86.95|0
1653490500000|2022-05-25 14:55:00|90.05|87.65|89.29|86.89|90.26|87.86|88.82|86.42|0
1653490800000|2022-05-25 15:00:00|89.19|86.79|91.07|88.67|91.5|89.1|89.19|86.79|0
1653491100000|2022-05-25 15:05:00|90.91|88.51|90.07|87.67|91.29|88.89|89.44|87.04|0
1653491400000|2022-05-25 15:10:00|90.12|87.72|89.75|87.35|90.44|88.04|89.28|86.88|0
1653491700000|2022-05-25 15:15:00|89.8|87.4|89.8|87.4|90.27|87.87|89.12|86.72|0
1653492000000|2022-05-25 15:20:00|88.97|86.57|89.7|87.3|90.7|88.3|88.97|86.57|0
1653492300000|2022-05-25 15:25:00|89.49|87.09|90.22|87.82|90.44|88.04|89.49|87.09|0
1653492600000|2022-05-25 15:30:00|90.17|87.77|91.86|89.46|92.13|89.73|90.17|87.77|0
1653492900000|2022-05-25 15:35:00|91.92|89.52|92.95|90.55|93.93|91.53|91.6|89.2|0
1653493200000|2022-05-25 15:40:00|93.14|90.74|91.83|89.43|93.44|91.04|91.45|89.05|0
1653493500000|2022-05-25 15:45:00|91.88|89.48|91.42|89.02|92.25|89.85|90.97|88.57|0
1653493800000|2022-05-25 15:50:00|91.4|89|91.82|89.42|92.2|89.8|91.08|88.68|0
1653494100000|2022-05-25 15:55:00|91.93|89.53|91.87|89.47|91.95|89.55|90.86|88.46|0
1653494400000|2022-05-25 16:00:00|91.84|89.44|91.28|88.88|91.98|89.58|90.7|88.3|0
1653494700000|2022-05-25 16:05:00|91.33|88.93|92.72|90.32|92.99|90.59|90.86|88.46|0
1653495000000|2022-05-25 16:10:00|92.99|90.59|92.16|89.76|92.99|90.59|91.81|89.41|0
1653495300000|2022-05-25 16:15:00|92.07|89.67|92.98|90.58|93.47|91.07|91.97|89.57|0
1653495600000|2022-05-25 16:20:00|93.15|90.75|94.61|92.21|94.67|92.27|93.04|90.64|0
1653495900000|2022-05-25 16:25:00|94.45|92.05|94.97|92.57|96.1|93.7|94.45|92.05|0
1653496200000|2022-05-25 16:30:00|94.88|92.48|94|91.6|94.88|92.48|93.19|90.79|0
1653496500000|2022-05-25 16:35:00|94.17|91.77|94.38|91.98|95.16|92.76|93.67|91.27|0
1653496800000|2022-05-25 16:40:00|94.44|92.04|93.48|91.08|94.44|92.04|93.4|91|0
1653497100000|2022-05-25 16:45:00|93.4|91|92.42|90.02|93.56|91.16|92.23|89.83|0
1653497400000|2022-05-25 16:50:00|92.47|90.07|93.12|90.72|93.5|91.1|92.47|90.07|0
1653497700000|2022-05-25 16:55:00|93.23|90.83|92.3|89.9|93.93|91.53|92.14|89.74|0
1653498000000|2022-05-25 17:00:00|92.41|90.01|93.19|90.79|93.55|91.15|92.41|90.01|0
1653498300000|2022-05-25 17:05:00|93.06|90.66|93|90.6|93.55|91.15|92.68|90.28|0
1653498600000|2022-05-25 17:10:00|92.89|90.49|93.49|91.09|94.8|92.4|92.78|90.38|0
1653498900000|2022-05-25 17:15:00|93.43|91.03|93.16|90.76|93.49|91.09|92.29|89.89|0
1653499200000|2022-05-25 17:20:00|93.05|90.65|93.37|90.97|93.95|91.55|92.72|90.32|0
1653499500000|2022-05-25 17:25:00|93.32|90.92|92.34|89.94|93.97|91.57|91.91|89.51|0
1653499800000|2022-05-25 17:30:00|92.5|90.1|91.91|89.51|92.66|90.26|91.86|89.46|0
1653500100000|2022-05-25 17:35:00|92.01|89.61|91.74|89.34|92.07|89.67|90.73|88.33|0
1653500400000|2022-05-25 17:40:00|91.64|89.24|91.42|89.02|92.23|89.83|91.26|88.86|0
1653500700000|2022-05-25 17:45:00|91.36|88.96|91.1|88.7|91.87|89.47|91.04|88.64|0
1653501000000|2022-05-25 17:50:00|91.09|88.69|92.35|89.95|92.65|90.25|90.99|88.59|0
1653501300000|2022-05-25 17:55:00|92.38|89.98|92.35|89.47|93|90.12|91.89|89.01|0
1653501600000|2022-05-25 18:00:00|92.45|89.57|90.32|87.44|92.99|90.11|88.23|85.35|0
1653501900000|2022-05-25 18:05:00|90.08|87.2|92.37|89.49|95.38|92.5|89.4|86.52|0
1653502200000|2022-05-25 18:10:00|92.2|89.32|90.46|87.58|92.69|89.81|89.32|86.44|0
1653502500000|2022-05-25 18:15:00|90.43|87.55|89.4|86.52|90.91|88.03|87.34|84.46|0
1653502800000|2022-05-25 18:20:00|89.21|86.33|88.32|85.44|89.79|86.91|87.44|84.56|0
1653503100000|2022-05-25 18:25:00|88.22|85.34|86.26|83.38|88.66|85.78|85.9|83.02|0
1653503400000|2022-05-25 18:30:00|86|83.12|85.85|82.97|87.02|84.14|85.39|82.51|0
1653503700000|2022-05-25 18:35:00|85.79|82.91|87.53|84.65|87.71|84.83|85.29|82.41|0
1653504000000|2022-05-25 18:40:00|87.32|84.44|86.81|83.93|87.58|84.7|85.18|82.3|0
1653504300000|2022-05-25 18:45:00|86.6|83.72|87.21|84.33|87.21|84.33|86.04|83.16|0
1653504600000|2022-05-25 18:50:00|86.85|83.97|84.87|81.99|86.9|84.02|84.72|81.84|0
1653504900000|2022-05-25 18:55:00|84.77|81.89|84|81.12|85.6|82.72|83.95|81.07|0
1653505200000|2022-05-25 19:00:00|83.9|81.02|81.52|78.64|84.3|81.42|81.18|78.3|0
1653505500000|2022-05-25 19:05:00|81.47|78.59|81.08|78.2|82.3|79.42|80.89|78.01|0
1653505800000|2022-05-25 19:10:00|81.18|78.3|80.84|77.96|81.37|78.49|80.45|77.57|0
1653506100000|2022-05-25 19:15:00|80.69|77.81|81.95|79.07|82.2|79.32|80.69|77.81|0
1653506400000|2022-05-25 19:20:00|81.9|79.02|81.98|79.1|82.44|79.56|81.37|78.49|0
1653506700000|2022-05-25 19:25:00|81.95|79.07|82.29|79.41|82.49|79.61|81.51|78.63|0
1653507000000|2022-05-25 19:30:00|82.09|79.21|82.66|79.78|82.93|80.05|81.26|78.38|0
1653507300000|2022-05-25 19:35:00|82.83|79.95|83.62|80.74|84.07|81.19|82.68|79.8|0
1653507600000|2022-05-25 19:40:00|83.77|80.89|83.17|80.29|84.57|81.69|83.02|80.14|0
1653507900000|2022-05-25 19:45:00|83.32|80.44|84.02|81.14|84.62|81.74|83.32|80.44|0
1653508200000|2022-05-25 19:50:00|84.9|82.02|84.99|81.87|86.46|83.34|84.79|81.67|0
1653508500000|2022-05-25 19:55:00|85.19|82.07|84.51|81.63|85.19|82.24|83.81|80.93|0
1653508800000|2022-05-25 20:00:00|84.06|81.18|84.31|81.43|84.56|81.68|84.01|81.13|0
1653509100000|2022-05-25 20:05:00|84.26|81.38|85.87|82.99|85.87|82.99|84.01|81.13|0
1653509400000|2022-05-25 20:10:00|85.82|82.94|85.46|82.58|86.08|83.2|84.81|81.93|0
1653509700000|2022-05-25 20:15:00|86.06|82.7|85.52|82.16|86.06|82.7|85.4|82.04|0
1653510000000|2022-05-25 20:20:00|85.5|82.14|88.01|84.65|88.17|84.81|85.5|82.14|0
1653510300000|2022-05-25 20:25:00|87.96|84.6|87.62|84.26|88.79|85.43|87.62|84.26|0
1653510600000|2022-05-25 20:30:00|87.8|84.44|86.25|82.89|87.98|84.62|86.2|82.84|0
1653510900000|2022-05-25 20:35:00|86.28|82.92|86|82.64|86.64|83.28|85.79|82.43|0
1653511200000|2022-05-25 20:40:00|86.02|82.66|86.81|83.45|86.81|83.45|86.02|82.66|0
1653511500000|2022-05-25 20:45:00|86.86|83.5|86.96|83.6|87.27|83.91|86.65|83.29|0
1653511800000|2022-05-25 20:50:00|86.91|83.55|86.5|83.14|87.07|83.71|86.45|83.09|0
1653512100000|2022-05-25 20:55:00|86.58|83.22|85.96|82.6|86.58|83.22|85.96|82.6|0
1653512400000|2022-05-25 21:00:00|86.19|82.83|86.19|82.83|86.19|82.83|86.04|82.68|0
1653512700000|2022-05-25 21:05:00|86.18|82.82|86.11|82.75|86.25|82.89|86.1|82.74|0
1653513000000|2022-05-25 21:10:00|86.18|82.82|86.18|82.82|86.29|82.93|86.14|82.78|0
1653513300000|2022-05-25 21:15:00|86.17|82.81|86.15|82.79|86.21|82.85|86.13|82.77|0
1653513600000|2022-05-25 21:20:00|86.17|82.81|86.22|82.86|86.26|82.9|86.17|82.81|0
1653513900000|2022-05-25 21:25:00|86.23|82.87|86.1|82.74|86.24|82.88|86.1|82.74|0
1653514200000|2022-05-25 21:30:00|86.12|82.76|86.05|82.69|86.12|82.76|86.04|82.68|0
1653514500000|2022-05-25 21:35:00|86.08|82.72|86|82.64|86.1|82.74|86|82.64|0
1653514800000|2022-05-25 21:40:00|85.99|82.63|85.96|82.6|86.06|82.7|85.95|82.59|0
1653515100000|2022-05-25 21:45:00|85.95|82.59|86.01|82.65|86.05|82.69|85.91|82.55|0
1653515400000|2022-05-25 21:50:00|85.97|82.61|85.92|82.56|85.99|82.63|85.9|82.54|0
1653515700000|2022-05-25 21:55:00|85.84|82.48|85.91|82.55|86.09|82.73|85.84|82.48|0
1653516000000|2022-05-25 22:00:00|85.62|82.26|85.26|81.9|85.62|82.26|84.98|81.62|0
1653516300000|2022-05-25 22:05:00|85.23|81.87|85.36|82|85.54|82.18|85.11|81.75|0
1653516600000|2022-05-25 22:10:00|85.33|81.97|84.72|81.36|85.36|82|84.67|81.31|0
1653516900000|2022-05-25 22:15:00|84.67|81.31|84.87|81.51|84.97|81.61|84.67|81.31|0
1653517200000|2022-05-25 22:20:00|84.92|81.56|85.17|81.81|85.22|81.86|84.85|81.49|0
1653517500000|2022-05-25 22:25:00|85.22|81.86|85.83|82.47|85.88|82.52|85.1|81.74|0
1653517800000|2022-05-25 22:30:00|85.78|82.42|85.55|82.19|85.9|82.54|85.55|82.19|0
1653518100000|2022-05-25 22:35:00|85.57|82.21|85.37|82.01|85.57|82.21|85.27|81.91|0
1653518400000|2022-05-25 22:40:00|85.26|81.9|85.52|82.16|85.52|82.16|85.11|81.75|0
1653518700000|2022-05-25 22:45:00|85.59|82.23|85.69|82.33|85.69|82.33|85.51|82.15|0
1653519000000|2022-05-25 22:50:00|85.66|82.3|85.64|82.28|85.77|82.41|85.56|82.2|0
1653519300000|2022-05-25 22:55:00|85.61|82.25|84.95|81.59|85.76|82.4|84.9|81.54|0
1653519600000|2022-05-25 23:00:00|84.85|81.49|84.8|81.44|85.05|81.69|84.75|81.39|0
1653519900000|2022-05-25 23:05:00|84.75|81.39|85.1|81.74|85.1|81.74|84.72|81.36|0
1653520200000|2022-05-25 23:10:00|85.04|81.68|84.54|81.18|85.04|81.68|84.54|81.18|0
1653520500000|2022-05-25 23:15:00|84.49|81.13|84.69|81.33|84.69|81.33|84.44|81.08|0
1653520800000|2022-05-25 23:20:00|84.74|81.38|84.94|81.58|84.94|81.58|84.69|81.33|0
1653521100000|2022-05-25 23:25:00|84.91|81.55|84.91|81.55|85.06|81.7|84.88|81.52|0
1653521400000|2022-05-25 23:30:00|84.93|81.57|85.18|81.82|85.21|81.85|84.71|81.35|0
1653521700000|2022-05-25 23:35:00|85.08|81.72|85.28|81.92|85.33|81.97|84.93|81.57|0
1653522000000|2022-05-25 23:40:00|85.48|82.12|85.13|81.77|85.48|82.12|85.03|81.67|0
1653522300000|2022-05-25 23:45:00|85.08|81.72|85.25|81.89|85.43|82.07|84.87|81.51|0
1653522600000|2022-05-25 23:50:00|85.33|81.97|86.03|82.67|86.03|82.67|85.27|81.91|0
1653522900000|2022-05-25 23:55:00|86.06|82.7|86.06|82.7|86.29|82.93|85.88|82.52|0
1653523200000|2022-05-26 00:00:00|86.18|82.82|85.27|81.91|86.34|82.98|85.09|81.73|0
1653523500000|2022-05-26 00:05:00|85.37|82.01|84.21|80.85|85.47|82.11|84.21|80.85|0
1653523800000|2022-05-26 00:10:00|84.06|80.7|82.37|79.01|84.13|80.77|82.12|78.76|0
1653524100000|2022-05-26 00:15:00|82.47|79.11|83.5|80.14|83.5|80.14|82.47|79.11|0
1653524400000|2022-05-26 00:20:00|83.55|80.19|83.6|80.24|83.65|80.29|83.25|79.89|0
1653524700000|2022-05-26 00:25:00|83.55|80.19|82.6|79.24|83.65|80.29|82.6|79.24|0
1653525000000|2022-05-26 00:30:00|82.58|79.22|82.01|78.65|83|79.64|81.87|78.51|0
1653525300000|2022-05-26 00:35:00|82.11|78.75|82.53|79.17|82.85|79.49|82.11|78.75|0
1653525600000|2022-05-26 00:40:00|82.5|79.14|81.66|78.3|82.82|79.46|81.62|78.26|0
1653525900000|2022-05-26 00:45:00|81.69|78.33|81.91|78.55|81.91|78.55|81.42|78.06|0
1653526200000|2022-05-26 00:50:00|81.86|78.5|81.93|78.57|82.25|78.89|81.86|78.5|0
1653526500000|2022-05-26 00:55:00|81.9|78.54|81.7|78.34|82.29|78.93|81.7|78.34|0
1653526800000|2022-05-26 01:00:00|81.73|78.37|81.85|78.49|82.1|78.74|81.73|78.37|0
1653527100000|2022-05-26 01:05:00|81.9|78.54|81.36|78|82.14|78.78|81.36|78|0
1653527400000|2022-05-26 01:10:00|81.38|78.02|81.94|78.58|81.94|78.58|81.36|78|0
1653527700000|2022-05-26 01:15:00|81.97|78.61|81.94|78.58|82.08|78.72|81.65|78.29|0
1653528000000|2022-05-26 01:20:00|81.96|78.6|82.7|79.34|82.77|79.41|81.91|78.55|0
1653528300000|2022-05-26 01:25:00|82.67|79.31|83.06|79.7|83.06|79.7|82.62|79.26|0
1653528600000|2022-05-26 01:30:00|83.01|79.65|83.21|79.85|83.61|80.25|83.01|79.65|0
1653528900000|2022-05-26 01:35:00|83.26|79.9|84.1|80.74|84.53|81.17|83.26|79.9|0
1653529200000|2022-05-26 01:40:00|84.18|80.82|84.1|80.74|84.35|80.99|83.78|80.42|0
1653529500000|2022-05-26 01:45:00|84.15|80.79|84.35|80.99|84.7|81.34|83.83|80.47|0
1653529800000|2022-05-26 01:50:00|84.37|81.01|84.24|80.88|84.42|81.06|83.99|80.63|0
1653530100000|2022-05-26 01:55:00|84.34|80.98|85.1|81.74|85.35|81.99|84.34|80.98|0
1653530400000|2022-05-26 02:00:00|85.05|81.69|85.09|81.73|85.3|81.94|84.67|81.31|0
1653530700000|2022-05-26 02:05:00|85.2|81.84|84.79|81.43|85.2|81.84|84.79|81.43|0
1653531000000|2022-05-26 02:10:00|84.74|81.38|85.52|82.16|85.7|82.34|84.59|81.23|0
1653531300000|2022-05-26 02:15:00|85.54|82.18|84.88|81.52|85.54|82.18|84.88|81.52|0
1653531600000|2022-05-26 02:20:00|84.76|81.4|84.78|81.42|85.29|81.93|84.73|81.37|0
1653531900000|2022-05-26 02:25:00|84.76|81.4|84.7|81.34|84.83|81.47|84.38|81.02|0
1653532200000|2022-05-26 02:30:00|84.68|81.32|84.17|80.81|84.68|81.32|84.12|80.76|0
1653532500000|2022-05-26 02:35:00|84.12|80.76|84.67|81.31|84.72|81.36|84.12|80.76|0
1653532800000|2022-05-26 02:40:00|84.6|81.24|84.62|81.26|84.95|81.59|84.24|80.88|0
1653533100000|2022-05-26 02:45:00|84.57|81.21|84.77|81.41|84.77|81.41|84.41|81.05|0
1653533400000|2022-05-26 02:50:00|84.82|81.46|84.61|81.25|84.82|81.46|84.56|81.2|0
1653533700000|2022-05-26 02:55:00|84.66|81.3|84.91|81.55|84.94|81.58|84.51|81.15|0
1653534000000|2022-05-26 03:00:00|84.96|81.6|84.86|81.5|85.01|81.65|84.76|81.4|0
1653534300000|2022-05-26 03:05:00|84.91|81.55|86.12|82.76|86.23|82.87|84.91|81.55|0
1653534600000|2022-05-26 03:10:00|86.07|82.71|86.27|82.91|86.53|83.17|86|82.64|0
1653534900000|2022-05-26 03:15:00|86.33|82.97|86.94|83.58|87.12|83.76|86.17|82.81|0
1653535200000|2022-05-26 03:20:00|86.99|83.63|86.14|82.78|86.99|83.63|86.06|82.7|0
1653535500000|2022-05-26 03:25:00|86.01|82.65|85.91|82.55|86.42|83.06|85.78|82.42|0
1653535800000|2022-05-26 03:30:00|85.93|82.57|85.32|81.96|86.11|82.75|85.09|81.73|0
1653536100000|2022-05-26 03:35:00|85.24|81.88|85.65|82.29|85.65|82.29|85.14|81.78|0
1653536400000|2022-05-26 03:40:00|85.6|82.24|85.24|81.88|85.6|82.24|85.14|81.78|0
1653536700000|2022-05-26 03:45:00|85.29|81.93|85.18|81.82|85.36|82|85.18|81.82|0
1653537000000|2022-05-26 03:50:00|85.29|81.93|85.31|81.95|85.39|82.03|85.21|81.85|0
1653537300000|2022-05-26 03:55:00|85.33|81.97|84.8|81.44|85.38|82.02|84.57|81.21|0
1653537600000|2022-05-26 04:00:00|84.77|81.41|85.05|81.69|85.08|81.72|84.67|81.31|0
1653537900000|2022-05-26 04:05:00|84.97|81.61|85.15|81.79|85.17|81.81|84.87|81.51|0
1653538200000|2022-05-26 04:10:00|85.12|81.76|85.25|81.89|85.3|81.94|84.97|81.61|0
1653538500000|2022-05-26 04:15:00|85.22|81.86|85.17|81.81|85.27|81.91|85.07|81.71|0
1653538800000|2022-05-26 04:20:00|85.22|81.86|85.57|82.21|85.67|82.31|85.12|81.76|0
1653539100000|2022-05-26 04:25:00|85.65|82.29|85.62|82.26|85.82|82.46|85.57|82.21|0
1653539400000|2022-05-26 04:30:00|85.59|82.23|85.61|82.25|85.62|82.26|85.49|82.13|0
1653539700000|2022-05-26 04:35:00|85.67|82.31|85.41|82.05|85.67|82.31|85.28|81.92|0
1653540000000|2022-05-26 04:40:00|85.38|82.02|85.86|82.5|85.97|82.61|85.36|82|0
1653540300000|2022-05-26 04:45:00|85.91|82.55|85.76|82.4|85.91|82.55|85.66|82.3|0
1653540600000|2022-05-26 04:50:00|85.79|82.43|86.47|83.11|86.58|83.22|85.76|82.4|0
1653540900000|2022-05-26 04:55:00|86.5|83.14|86.57|83.21|86.73|83.37|86.42|83.06|0
1653541200000|2022-05-26 05:00:00|86.62|83.26|86.41|83.05|87.01|83.65|86.31|82.95|0
1653541500000|2022-05-26 05:05:00|86.49|83.13|86.1|82.74|86.59|83.23|86.03|82.67|0
1653541800000|2022-05-26 05:10:00|86.05|82.69|86.33|82.97|86.36|83|85.85|82.49|0
1653542100000|2022-05-26 05:15:00|86.31|82.95|86.1|82.74|86.82|83.46|86|82.64|0
1653542400000|2022-05-26 05:20:00|86.12|82.76|86.4|83.04|86.4|83.04|85.84|82.48|0
1653542700000|2022-05-26 05:25:00|86.35|82.99|86.25|82.89|86.56|83.2|86.15|82.79|0
1653543000000|2022-05-26 05:30:00|86.19|82.83|85.94|82.58|86.27|82.91|85.83|82.47|0
1653543300000|2022-05-26 05:35:00|85.89|82.53|86.39|83.03|86.45|83.09|85.83|82.47|0
1653543600000|2022-05-26 05:40:00|86.44|83.08|86.08|82.72|86.55|83.19|85.93|82.57|0
1653543900000|2022-05-26 05:45:00|86.03|82.67|86.11|82.75|86.29|82.93|85.78|82.42|0
1653544200000|2022-05-26 05:50:00|86.08|82.72|87.16|83.8|87.16|83.8|86.08|82.72|0
1653544500000|2022-05-26 05:55:00|87.1|83.74|87|83.64|87.62|84.26|86.74|83.38|0
1653544800000|2022-05-26 06:00:00|86.84|83.48|87.28|83.92|87.46|84.1|86.51|83.15|0
1653545100000|2022-05-26 06:05:00|87.31|83.95|87.51|84.15|87.72|84.36|87|83.64|0
1653545400000|2022-05-26 06:10:00|87.54|84.18|87.3|83.94|87.54|84.18|86.89|83.53|0
1653545700000|2022-05-26 06:15:00|87.14|83.78|86.37|83.01|87.17|83.81|86.37|83.01|0
1653546000000|2022-05-26 06:20:00|86.42|83.06|86.21|82.85|86.83|83.47|86.19|82.83|0
1653546300000|2022-05-26 06:25:00|86.16|82.8|86.65|83.29|86.78|83.42|86.16|82.8|0
1653546600000|2022-05-26 06:30:00|86.62|83.26|86.88|83.52|87.08|83.72|86.62|83.26|0
1653546900000|2022-05-26 06:35:00|86.87|83.51|86.56|83.2|86.93|83.57|86.26|82.9|0
1653547200000|2022-05-26 06:40:00|86.61|83.25|86.7|83.34|86.91|83.55|85.5|82.14|0
1653547500000|2022-05-26 06:45:00|86.73|83.37|86.86|83.5|86.91|83.55|86.34|82.98|0
1653547800000|2022-05-26 06:50:00|86.83|83.47|86.6|83.24|86.86|83.5|86.54|83.18|0
1653548100000|2022-05-26 06:55:00|86.54|83.18|86.34|82.98|86.59|83.23|86.08|82.72|0
1653548400000|2022-05-26 07:00:00|86.44|83.08|86.05|82.69|86.44|83.08|85.52|82.16|0
1653548700000|2022-05-26 07:05:00|85.84|82.96|85.53|82.65|86.09|83.21|85.33|82.45|0
1653549000000|2022-05-26 07:10:00|85.56|82.68|85.81|82.93|85.94|83.06|85.33|82.45|0
1653549300000|2022-05-26 07:15:00|85.88|83|85.04|82.16|85.88|83|84.99|82.11|0
1653549600000|2022-05-26 07:20:00|85.02|82.14|84.56|81.68|85.12|82.24|84.46|81.58|0
1653549900000|2022-05-26 07:25:00|84.51|81.63|84.33|81.45|84.66|81.78|84.31|81.43|0
1653550200000|2022-05-26 07:30:00|84.26|81.38|83.5|80.62|84.26|81.38|83.5|80.62|0
1653550500000|2022-05-26 07:35:00|83.55|80.67|82.61|79.73|83.8|80.92|82.61|79.73|0
1653550800000|2022-05-26 07:40:00|82.56|79.68|82.61|79.73|83.7|80.82|82.21|79.33|0
1653551100000|2022-05-26 07:45:00|82.66|79.78|83.1|80.22|83.3|80.42|82.41|79.53|0
1653551400000|2022-05-26 07:50:00|83.15|80.27|82.8|79.92|83.22|80.34|82.75|79.87|0
1653551700000|2022-05-26 07:55:00|82.75|79.87|81.76|78.88|82.75|79.87|81.72|78.84|0
1653552000000|2022-05-26 08:00:00|81.72|78.84|82.5|79.62|82.69|79.81|81.72|78.84|0
1653552300000|2022-05-26 08:05:00|82.47|79.59|82.59|79.71|82.79|79.91|82.2|79.32|0
1653552600000|2022-05-26 08:10:00|82.69|79.81|83.43|80.55|83.43|80.55|82.44|79.56|0
1653552900000|2022-05-26 08:15:00|83.53|80.65|83.98|81.1|83.98|81.1|83.38|80.5|0
1653553200000|2022-05-26 08:20:00|84|81.12|84.22|81.34|84.27|81.39|83.67|80.79|0
1653553500000|2022-05-26 08:25:00|84.27|81.39|84.67|81.79|84.77|81.89|84.17|81.29|0
1653553800000|2022-05-26 08:30:00|84.62|81.74|84.1|81.22|85.22|82.34|84.05|81.17|0
1653554100000|2022-05-26 08:35:00|85.4|82.52|86.01|83.13|86.16|83.28|85.4|82.52|0
1653554400000|2022-05-26 08:40:00|85.96|83.08|85.85|82.97|86.11|83.23|85.7|82.82|0
1653554700000|2022-05-26 08:45:00|85.9|83.02|86.31|83.43|86.72|83.84|85.8|82.92|0
1653555000000|2022-05-26 08:50:00|86.26|83.38|85.95|83.07|86.31|83.43|85.74|82.86|0
1653555300000|2022-05-26 08:55:00|85.87|82.99|85.74|82.86|86.05|83.17|85.59|82.71|0
1653555600000|2022-05-26 09:00:00|85.69|82.81|85.67|82.79|86.38|83.5|85.37|82.49|0
1653555900000|2022-05-26 09:05:00|85.62|82.74|85.29|82.41|85.82|82.94|85.16|82.28|0
1653556200000|2022-05-26 09:10:00|85.26|82.38|85.16|82.28|85.41|82.53|85.08|82.2|0
1653556500000|2022-05-26 09:15:00|85.11|82.23|85.1|82.22|85.18|82.3|84.8|81.92|0
1653556800000|2022-05-26 09:20:00|85.08|82.2|84.09|81.21|85.1|82.22|84.09|81.21|0
1653557100000|2022-05-26 09:25:00|83.99|81.11|84.14|81.26|84.19|81.31|83.54|80.66|0
1653557400000|2022-05-26 09:30:00|84.06|81.18|84.09|81.21|84.39|81.51|83.94|81.06|0
1653557700000|2022-05-26 09:35:00|84.06|81.18|84.08|81.2|84.34|81.46|83.93|81.05|0
1653558000000|2022-05-26 09:40:00|84.13|81.25|83.28|80.4|84.28|81.4|83.21|80.33|0
1653558300000|2022-05-26 09:45:00|83.26|80.38|82.39|79.51|83.33|80.45|82.34|79.46|0
1653558600000|2022-05-26 09:50:00|82.41|79.53|82.43|79.55|82.73|79.85|82.29|79.41|0
1653558900000|2022-05-26 09:55:00|82.41|79.53|82.33|79.45|82.58|79.7|81.99|79.11|0
1653559200000|2022-05-26 10:00:00|82.38|79.5|82.18|79.3|82.58|79.7|82.06|79.18|0
1653559500000|2022-05-26 10:05:00|82.16|79.28|81.69|78.81|82.43|79.55|81.69|78.81|0
1653559800000|2022-05-26 10:10:00|81.61|78.73|82.37|79.49|82.52|79.64|81.61|78.73|0
1653560100000|2022-05-26 10:15:00|82.42|79.54|82.81|79.93|82.91|80.03|82.42|79.54|0
1653560400000|2022-05-26 10:20:00|82.79|79.91|82.84|79.96|82.94|80.06|82.56|79.68|0
1653560700000|2022-05-26 10:25:00|82.86|79.98|83.13|80.25|83.13|80.25|82.71|79.83|0
1653561000000|2022-05-26 10:30:00|83.11|80.23|83.35|80.47|83.6|80.72|83.01|80.13|0
1653561300000|2022-05-26 10:35:00|83.38|80.5|83.17|80.29|83.5|80.62|83.17|80.29|0
1653561600000|2022-05-26 10:40:00|83.15|80.27|83.15|80.27|83.57|80.69|83.12|80.24|0
1653561900000|2022-05-26 10:45:00|83.1|80.22|82.7|79.82|83.1|80.22|82.65|79.77|0
1653562200000|2022-05-26 10:50:00|82.65|79.77|81.86|78.98|82.65|79.77|81.71|78.83|0
1653562500000|2022-05-26 10:55:00|81.83|78.95|81.85|78.97|82|79.12|81.22|78.34|0
1653562800000|2022-05-26 11:00:00|81.83|78.95|80.68|77.8|81.9|79.02|80.59|77.71|0
1653563100000|2022-05-26 11:05:00|80.61|77.73|80.87|77.99|81.17|78.29|80.56|77.68|0
1653563400000|2022-05-26 11:10:00|80.92|78.04|79.81|76.93|81.02|78.14|79.71|76.83|0
1653563700000|2022-05-26 11:15:00|79.86|76.98|80.93|78.05|81.39|78.51|79.26|76.38|0
1653564000000|2022-05-26 11:20:00|80.88|78|79.78|76.9|81.07|78.19|79.78|76.9|0
1653564300000|2022-05-26 11:25:00|79.82|76.94|79.3|76.42|80.2|77.32|79.11|76.23|0
1653564600000|2022-05-26 11:30:00|79.25|76.37|80.39|77.51|80.44|77.56|79.16|76.28|0
1653564900000|2022-05-26 11:35:00|80.44|77.56|80.1|77.22|80.82|77.94|80.01|77.13|0
1653565200000|2022-05-26 11:40:00|80.15|77.27|80.31|77.43|80.34|77.46|79.86|76.98|0
1653565500000|2022-05-26 11:45:00|80.29|77.41|79.81|76.93|80.43|77.55|79.71|76.83|0
1653565800000|2022-05-26 11:50:00|79.86|76.98|80.4|77.52|80.43|77.55|79.62|76.74|0
1653566100000|2022-05-26 11:55:00|80.43|77.55|80.57|77.69|80.96|78.08|80.43|77.55|0
1653566400000|2022-05-26 12:00:00|80.66|77.78|80.93|78.05|81.22|78.34|80.62|77.74|0
1653566700000|2022-05-26 12:05:00|80.98|78.1|81.48|78.6|81.58|78.7|80.98|78.1|0
1653567000000|2022-05-26 12:10:00|81.53|78.65|81.38|78.5|81.53|78.65|81.14|78.26|0
1653567300000|2022-05-26 12:15:00|81.36|78.48|81.72|78.84|82.01|79.13|81.36|78.48|0
1653567600000|2022-05-26 12:20:00|81.67|78.79|81.57|78.69|81.72|78.84|81.18|78.3|0
1653567900000|2022-05-26 12:25:00|81.62|78.74|81.71|78.83|81.83|78.95|81.42|78.54|0
1653568200000|2022-05-26 12:30:00|81.64|78.76|82.34|79.46|83.6|80.72|81.01|78.13|0
1653568500000|2022-05-26 12:35:00|82.32|79.44|82.02|79.14|82.93|80.05|81.9|79.02|0
1653568800000|2022-05-26 12:40:00|82|79.12|80.15|77.27|82.14|79.26|79.63|76.75|0
1653569100000|2022-05-26 12:45:00|80.13|77.25|79.93|77.05|80.46|77.58|79.67|76.79|0
1653569400000|2022-05-26 12:50:00|80.03|77.15|79.55|76.67|80.39|77.51|79.31|76.43|0
1653569700000|2022-05-26 12:55:00|79.59|76.71|80.12|77.24|80.31|77.43|79.59|76.71|0
1653570000000|2022-05-26 13:00:00|80.17|77.29|80.74|77.86|80.74|77.86|80.02|77.14|0
1653570300000|2022-05-26 13:05:00|80.77|77.89|81.12|78.24|81.27|78.39|80.64|77.76|0
1653570600000|2022-05-26 13:10:00|81.22|78.34|81.17|78.29|81.46|78.58|80.98|78.1|0
1653570900000|2022-05-26 13:15:00|81.12|78.24|82.17|79.29|82.34|79.46|81.12|78.24|0
1653571200000|2022-05-26 13:20:00|82.19|79.31|81.94|79.06|82.63|79.75|81.75|78.87|0
1653571500000|2022-05-26 13:25:00|81.89|79.01|82.19|79.31|82.34|79.46|81.84|78.96|0
1653571800000|2022-05-26 13:30:00|82.43|79.55|79.19|76.31|82.46|79.58|79.19|76.31|0
1653572100000|2022-05-26 13:35:00|79.24|76.36|77.73|74.85|79.52|76.64|76.94|74.06|0
1653572400000|2022-05-26 13:40:00|77.56|74.68|78.4|75.52|79.34|76.46|77.29|74.41|0
1653572700000|2022-05-26 13:45:00|78.31|75.43|77.7|74.82|79.2|76.32|77.28|74.4|0
1653573000000|2022-05-26 13:50:00|77.38|74.5|76.58|73.7|77.63|74.75|76.09|73.21|0
1653573300000|2022-05-26 13:55:00|76.72|73.84|76.21|73.33|77.09|74.21|75.9|73.02|0
1653573600000|2022-05-26 14:00:00|75.99|73.11|76.12|73.24|76.35|73.47|75.53|72.65|0
1653573900000|2022-05-26 14:05:00|76.07|73.19|75.34|72.46|76.39|73.51|74.87|71.99|0
1653574200000|2022-05-26 14:10:00|75.3|72.42|74.3|71.42|75.89|73.01|74.04|71.16|0
1653574500000|2022-05-26 14:15:00|74.35|71.47|74.71|71.83|75.06|72.18|73.86|70.98|0
1653574800000|2022-05-26 14:20:00|74.66|71.78|74.39|71.51|75.24|72.36|74.17|71.29|0
1653575100000|2022-05-26 14:25:00|74.35|71.47|75.33|72.45|75.46|72.58|74.35|71.47|0
1653575400000|2022-05-26 14:30:00|75.24|72.36|75.23|72.35|75.6|72.72|74.65|71.77|0
1653575700000|2022-05-26 14:35:00|75.19|72.31|74.2|71.32|75.19|72.31|74.2|71.32|0
1653576000000|2022-05-26 14:40:00|74.24|71.36|73.96|71.08|74.82|71.94|73.79|70.91|0
1653576300000|2022-05-26 14:45:00|74.01|71.13|73.69|70.81|74.64|71.76|73.61|70.73|0
1653576600000|2022-05-26 14:50:00|73.65|70.77|73.43|70.55|73.69|70.81|72.98|70.1|0
1653576900000|2022-05-26 14:55:00|73.38|70.5|73.02|70.14|73.65|70.77|72.89|70.01|0
1653577200000|2022-05-26 15:00:00|72.94|70.06|71.84|68.96|73.11|70.23|71.75|68.87|0
1653577500000|2022-05-26 15:05:00|71.88|69|72.71|69.83|72.8|69.92|71.71|68.83|0
1653577800000|2022-05-26 15:10:00|72.66|69.78|72.27|69.39|72.93|70.05|72.27|69.39|0
1653578100000|2022-05-26 15:15:00|72.22|69.34|72.4|69.52|72.62|69.74|71.96|69.08|0
1653578400000|2022-05-26 15:20:00|72.53|69.65|72.48|69.6|72.88|70|71.87|68.99|0
1653578700000|2022-05-26 15:25:00|72.44|69.56|73.09|70.21|73.27|70.39|72.2|69.32|0
1653579000000|2022-05-26 15:30:00|72.96|70.08|73.53|70.65|73.53|70.65|72.26|69.38|0
1653579300000|2022-05-26 15:35:00|73.66|70.78|72.91|70.03|73.84|70.96|72.82|69.94|0
1653579600000|2022-05-26 15:40:00|72.93|70.05|72.82|69.94|73.31|70.43|72.6|69.72|0
1653579900000|2022-05-26 15:45:00|72.73|69.85|73.48|70.6|73.97|71.09|72.67|69.79|0
1653580200000|2022-05-26 15:50:00|73.52|70.64|73.39|70.51|73.88|71|73.25|70.37|0
1653580500000|2022-05-26 15:55:00|73.34|70.46|73.01|70.13|73.39|70.51|72.46|69.58|0
1653580800000|2022-05-26 16:00:00|72.97|70.09|72.09|69.21|73.32|70.44|72.01|69.13|0
1653581100000|2022-05-26 16:05:00|72.14|69.26|72.61|69.73|72.79|69.91|72.05|69.17|0
1653581400000|2022-05-26 16:10:00|72.66|69.78|71.74|68.86|72.66|69.78|71.66|68.78|0
1653581700000|2022-05-26 16:15:00|71.79|68.91|71.78|68.9|72.13|69.25|71.7|68.82|0
1653582000000|2022-05-26 16:20:00|71.74|68.86|71.13|68.25|71.74|68.86|71.09|68.21|0
1653582300000|2022-05-26 16:25:00|71.09|68.21|70.75|67.87|71.39|68.51|70.75|67.87|0
1653582600000|2022-05-26 16:30:00|70.7|67.82|71.22|68.34|71.67|68.79|70.15|67.27|0
1653582900000|2022-05-26 16:35:00|71.18|68.3|70.96|68.08|71.44|68.56|70.92|68.04|0
1653583200000|2022-05-26 16:40:00|70.92|68.04|71.35|68.47|71.39|68.51|70.88|68|0
1653583500000|2022-05-26 16:45:00|71.43|68.55|70.96|68.08|71.6|68.72|70.83|67.95|0
1653583800000|2022-05-26 16:50:00|71|68.12|70.36|67.48|71|68.12|70.36|67.48|0
1653584100000|2022-05-26 16:55:00|70.32|67.44|69.93|67.05|70.49|67.61|69.85|66.97|0
1653584400000|2022-05-26 17:00:00|69.89|67.01|69.47|66.59|69.93|67.05|69.43|66.55|0
1653584700000|2022-05-26 17:05:00|69.51|66.63|69.05|66.17|69.59|66.71|69.05|66.17|0
1653585000000|2022-05-26 17:10:00|69|66.12|69.71|66.83|70.18|67.3|68.75|65.87|0
1653585300000|2022-05-26 17:15:00|69.67|66.79|70.09|67.21|70.22|67.34|69.67|66.79|0
1653585600000|2022-05-26 17:20:00|70.05|67.17|70.78|67.9|70.78|67.9|69.55|66.67|0
1653585900000|2022-05-26 17:25:00|70.74|67.86|70.78|67.9|71.08|68.2|70.06|67.18|0
1653586200000|2022-05-26 17:30:00|70.69|67.81|70.18|67.3|70.86|67.98|70.09|67.21|0
1653586500000|2022-05-26 17:35:00|70.24|67.36|70.39|67.51|70.6|67.72|70.22|67.34|0
1653586800000|2022-05-26 17:40:00|70.35|67.47|70.26|67.38|70.64|67.76|70.09|67.21|0
1653587100000|2022-05-26 17:45:00|70.3|67.42|70.13|67.25|70.43|67.55|69.96|67.08|0
1653587400000|2022-05-26 17:50:00|70.17|67.29|70.27|67.39|70.38|67.5|70.04|67.16|0
1653587700000|2022-05-26 17:55:00|70.25|67.37|69.74|66.86|70.93|68.05|69.57|66.69|0
1653588000000|2022-05-26 18:00:00|69.78|66.9|69.78|66.9|70.21|67.33|69.53|66.65|0
1653588300000|2022-05-26 18:05:00|69.82|66.94|69.99|67.11|70.59|67.71|69.7|66.82|0
1653588600000|2022-05-26 18:10:00|69.91|67.03|69.9|67.02|70.46|67.58|69.73|66.85|0
1653588900000|2022-05-26 18:15:00|69.95|67.07|69.98|67.1|70.16|67.28|69.61|66.73|0
1653589200000|2022-05-26 18:20:00|69.94|67.06|69.18|66.3|69.98|67.1|69.18|66.3|0
1653589500000|2022-05-26 18:25:00|69.22|66.34|69.89|67.01|70.06|67.18|69.1|66.22|0
1653589800000|2022-05-26 18:30:00|69.94|67.06|70.25|67.37|70.36|67.48|69.73|66.85|0
1653590100000|2022-05-26 18:35:00|70.23|67.35|70.74|67.86|71.17|68.29|70.19|67.31|0
1653590400000|2022-05-26 18:40:00|70.78|67.9|70.31|67.43|71.12|68.24|70.18|67.3|0
1653590700000|2022-05-26 18:45:00|70.27|67.39|70.39|67.51|70.65|67.77|70.06|67.18|0
1653591000000|2022-05-26 18:50:00|70.37|67.49|70.35|67.47|70.56|67.68|69.97|67.09|0
1653591300000|2022-05-26 18:55:00|70.39|67.51|70.09|67.21|70.43|67.55|69.75|66.87|0
1653591600000|2022-05-26 19:00:00|70.17|67.29|71.24|68.36|71.59|68.71|70|67.12|0
1653591900000|2022-05-26 19:05:00|71.28|68.4|70.25|67.37|71.37|68.49|70.04|67.16|0
1653592200000|2022-05-26 19:10:00|70.3|67.42|70.87|67.99|71.15|68.27|70.25|67.37|0
1653592500000|2022-05-26 19:15:00|70.89|68.01|71.75|68.87|72.45|69.57|70.68|67.8|0
1653592800000|2022-05-26 19:20:00|71.71|68.83|72.07|69.19|72.62|69.74|71.53|68.65|0
1653593100000|2022-05-26 19:25:00|72.09|69.21|71.57|68.69|72.53|69.65|71.18|68.3|0
1653593400000|2022-05-26 19:30:00|71.7|68.82|71.01|68.13|71.87|68.99|70.88|68|0
1653593700000|2022-05-26 19:35:00|71.05|68.17|70.62|67.74|71.61|68.73|70.54|67.66|0
1653594000000|2022-05-26 19:40:00|70.71|67.83|69.64|66.76|70.75|67.87|69.64|66.76|0
1653594300000|2022-05-26 19:45:00|69.56|66.68|68.93|66.05|69.98|67.1|68.93|66.05|0
1653594600000|2022-05-26 19:50:00|68.51|65.63|70.91|68.03|70.91|68.03|68.51|65.63|0
1653594900000|2022-05-26 19:55:00|71.04|68.16|71.51|68.63|71.9|69.02|70.61|67.73|0
1653595200000|2022-05-26 20:00:00|71.38|68.5|72.25|69.37|72.25|69.37|71.13|68.25|0
1653595500000|2022-05-26 20:05:00|72.29|69.41|72.5|69.62|72.9|70.02|72.29|69.41|0
1653595800000|2022-05-26 20:10:00|72.46|69.58|72.59|69.71|72.7|69.82|72.22|69.34|0
1653596100000|2022-05-26 20:15:00|72.92|69.56|72.74|69.38|72.92|69.56|72.39|69.03|0
1653596400000|2022-05-26 20:20:00|72.76|69.4|72.85|69.49|72.87|69.51|72.56|69.2|0
1653596700000|2022-05-26 20:25:00|72.87|69.51|72.6|69.24|72.87|69.51|72.52|69.16|0
1653597000000|2022-05-26 20:30:00|72.65|69.29|72.43|69.07|72.73|69.37|72.41|69.05|0
1653597300000|2022-05-26 20:35:00|72.47|69.11|72.42|69.06|72.56|69.2|72.38|69.02|0
1653597600000|2022-05-26 20:40:00|72.47|69.11|72.38|69.02|72.51|69.15|72.33|68.97|0
1653597900000|2022-05-26 20:45:00|72.46|69.1|72.42|69.06|72.55|69.19|72.37|69.01|0
1653598200000|2022-05-26 20:50:00|72.5|69.14|72.37|69.01|72.68|69.32|72.37|69.01|0
1653598500000|2022-05-26 20:55:00|72.46|69.1|72.35|68.99|72.46|69.1|72.22|68.86|0
1653598800000|2022-05-26 21:00:00|72.38|69.02|72.27|68.91|72.38|69.02|72.23|68.87|0
1653599100000|2022-05-26 21:05:00|72.26|68.9|72.15|68.79|72.26|68.9|72.09|68.73|0
1653599400000|2022-05-26 21:10:00|72.17|68.81|72.3|68.94|72.32|68.96|72.15|68.79|0
1653599700000|2022-05-26 21:15:00|72.29|68.93|72.5|69.14|72.52|69.16|72.28|68.92|0
1653600000000|2022-05-26 21:20:00|72.49|69.13|72.46|69.1|72.52|69.16|72.43|69.07|0
1653600300000|2022-05-26 21:25:00|72.47|69.11|72.41|69.05|72.48|69.12|72.39|69.03|0
1653600600000|2022-05-26 21:30:00|72.39|69.03|72.33|68.97|72.39|69.03|72.33|68.97|0
1653600900000|2022-05-26 21:35:00|72.3|68.94|72.33|68.97|72.35|68.99|72.3|68.94|0
1653601200000|2022-05-26 21:40:00|72.36|69|72.36|69|72.36|69|72.3|68.94|0
1653601500000|2022-05-26 21:45:00|72.32|68.96|72.38|69.02|72.38|69.02|72.32|68.96|0
1653601800000|2022-05-26 21:50:00|72.37|69.01|72.42|69.06|72.49|69.13|72.34|68.98|0
1653602100000|2022-05-26 21:55:00|72.45|69.09|72.68|69.32|72.7|69.34|72.38|69.02|0
1653602400000|2022-05-26 22:00:00|72.79|69.43|72.44|69.08|72.9|69.54|72.31|68.95|0
1653602700000|2022-05-26 22:05:00|72.4|69.04|72.01|68.65|72.55|69.19|71.96|68.6|0
1653603000000|2022-05-26 22:10:00|71.92|68.56|71.89|68.53|72.26|68.9|71.81|68.45|0
1653603300000|2022-05-26 22:15:00|71.85|68.49|71.5|68.14|71.87|68.51|71.5|68.14|0
1653603600000|2022-05-26 22:20:00|71.55|68.19|71.28|67.92|71.55|68.19|71.16|67.8|0
1653603900000|2022-05-26 22:25:00|71.24|67.88|71.76|68.4|71.8|68.44|71.14|67.78|0
1653604200000|2022-05-26 22:30:00|71.67|68.31|71.97|68.61|72.01|68.65|71.54|68.18|0
1653604500000|2022-05-26 22:35:00|72.01|68.65|72.1|68.74|72.1|68.74|71.9|68.54|0
1653604800000|2022-05-26 22:40:00|72.05|68.69|71.53|68.17|72.1|68.74|71.53|68.17|0
1653605100000|2022-05-26 22:45:00|71.49|68.13|71.83|68.47|71.92|68.56|71.49|68.13|0
1653605400000|2022-05-26 22:50:00|71.79|68.43|71.74|68.38|71.87|68.51|71.61|68.25|0
1653605700000|2022-05-26 22:55:00|71.79|68.43|71.76|68.4|71.91|68.55|71.74|68.38|0
1653606000000|2022-05-26 23:00:00|71.72|68.36|71.93|68.57|72|68.64|71.72|68.36|0
1653606300000|2022-05-26 23:05:00|71.91|68.55|71.69|68.33|71.95|68.59|71.6|68.24|0
1653606600000|2022-05-26 23:10:00|71.73|68.37|71.69|68.33|71.73|68.37|71.54|68.18|0
1653606900000|2022-05-26 23:15:00|71.71|68.35|71.86|68.5|71.9|68.54|71.56|68.2|0
1653607200000|2022-05-26 23:20:00|71.81|68.45|71.64|68.28|71.81|68.45|71.6|68.24|0
1653607500000|2022-05-26 23:25:00|71.62|68.26|71.42|68.06|71.64|68.28|71.38|68.02|0
1653607800000|2022-05-26 23:30:00|71.46|68.1|71.25|67.89|71.51|68.15|71.25|67.89|0
1653608100000|2022-05-26 23:35:00|71.27|67.91|71.12|67.76|71.29|67.93|71.1|67.74|0
1653608400000|2022-05-26 23:40:00|71.03|67.67|71.09|67.73|71.16|67.8|70.99|67.63|0
1653608700000|2022-05-26 23:45:00|71.07|67.71|71.11|67.75|71.11|67.75|70.85|67.49|0
1653609000000|2022-05-26 23:50:00|71|67.64|71.11|67.75|71.32|67.96|70.98|67.62|0
1653609300000|2022-05-26 23:55:00|71.15|67.79|71.26|67.9|71.26|67.9|71.04|67.68|0
1653609600000|2022-05-27 00:00:00|71.23|67.87|71.1|67.74|71.36|68|70.8|67.44|0
1653609900000|2022-05-27 00:05:00|71.06|67.7|71.27|67.91|71.31|67.95|70.89|67.53|0
1653610200000|2022-05-27 00:10:00|71.31|67.95|71.59|68.23|71.68|68.32|71.23|67.87|0
1653610500000|2022-05-27 00:15:00|71.57|68.21|71.35|67.99|71.78|68.42|71.22|67.86|0
1653610800000|2022-05-27 00:20:00|71.31|67.95|71.35|67.99|71.48|68.12|71.18|67.82|0
1653611100000|2022-05-27 00:25:00|71.33|67.97|71.35|67.99|71.48|68.12|71.3|67.94|0
1653611400000|2022-05-27 00:30:00|71.3|67.94|71.32|67.96|71.39|68.03|71.17|67.81|0
1653611700000|2022-05-27 00:35:00|71.34|67.98|72.12|68.76|72.25|68.89|71.3|67.94|0
1653612000000|2022-05-27 00:40:00|72.1|68.74|73.21|69.85|73.34|69.98|72.1|68.74|0
1653612300000|2022-05-27 00:45:00|73.34|69.98|73.69|70.33|73.87|70.51|73.2|69.84|0
1653612600000|2022-05-27 00:50:00|73.67|70.31|73.14|69.78|73.67|70.31|72.94|69.58|0
1653612900000|2022-05-27 00:55:00|73.16|69.8|72.91|69.55|73.2|69.84|72.76|69.4|0
1653613200000|2022-05-27 01:00:00|72.89|69.53|72.84|69.48|72.95|69.59|72.58|69.22|0
1653613500000|2022-05-27 01:05:00|72.8|69.44|72.8|69.44|72.91|69.55|72.62|69.26|0
1653613800000|2022-05-27 01:10:00|72.82|69.46|72.45|69.09|73.02|69.66|72.45|69.09|0
1653614100000|2022-05-27 01:15:00|72.47|69.11|72.18|68.82|72.58|69.22|72.18|68.82|0
1653614400000|2022-05-27 01:20:00|72.14|68.78|72.14|68.78|72.4|69.04|72.05|68.69|0
1653614700000|2022-05-27 01:25:00|72.09|68.73|72.57|69.21|72.61|69.25|72.07|68.71|0
1653615000000|2022-05-27 01:30:00|72.48|69.12|72.22|68.86|72.79|69.43|72.22|68.86|0
1653615300000|2022-05-27 01:35:00|72.17|68.81|73.02|69.66|73.13|69.77|72.07|68.71|0
1653615600000|2022-05-27 01:40:00|72.96|69.6|72.73|69.37|73.09|69.73|72.72|69.36|0
1653615900000|2022-05-27 01:45:00|72.76|69.4|72.6|69.24|72.91|69.55|72.47|69.11|0
1653616200000|2022-05-27 01:50:00|72.56|69.2|72.14|68.78|72.56|69.2|71.9|68.54|0
1653616500000|2022-05-27 01:55:00|72.12|68.76|72.29|68.93|72.55|69.19|71.99|68.63|0
1653616800000|2022-05-27 02:00:00|72.44|69.08|72.2|68.84|72.49|69.13|72.16|68.8|0
1653617100000|2022-05-27 02:05:00|72.18|68.82|72.37|69.01|72.59|69.23|72.05|68.69|0
1653617400000|2022-05-27 02:10:00|72.28|68.92|72.63|69.27|72.67|69.31|72.28|68.92|0
1653617700000|2022-05-27 02:15:00|72.61|69.25|72.58|69.22|72.8|69.44|72.5|69.14|0
1653618000000|2022-05-27 02:20:00|72.52|69.16|72.39|69.03|72.58|69.22|72.39|69.03|0
1653618300000|2022-05-27 02:25:00|72.36|69|72.71|69.35|72.75|69.39|72.34|68.98|0
1653618600000|2022-05-27 02:30:00|72.69|69.33|72.62|69.26|72.75|69.39|72.49|69.13|0
1653618900000|2022-05-27 02:35:00|72.58|69.22|72.44|69.08|72.84|69.48|72.42|69.06|0
1653619200000|2022-05-27 02:40:00|72.49|69.13|72.75|69.39|72.75|69.39|72.49|69.13|0
1653619500000|2022-05-27 02:45:00|72.74|69.38|72.87|69.51|73.01|69.65|72.7|69.34|0
1653619800000|2022-05-27 02:50:00|72.85|69.49|73|69.64|73|69.64|72.78|69.42|0
1653620100000|2022-05-27 02:55:00|72.96|69.6|72.91|69.55|73.09|69.73|72.83|69.47|0
1653620400000|2022-05-27 03:00:00|72.87|69.51|72.67|69.31|72.96|69.6|72.67|69.31|0
1653620700000|2022-05-27 03:05:00|72.69|69.33|72.47|69.11|72.73|69.37|72.43|69.07|0
1653621000000|2022-05-27 03:10:00|72.51|69.15|72.45|69.09|72.64|69.28|72.38|69.02|0
1653621300000|2022-05-27 03:15:00|72.51|69.15|72.33|68.97|72.6|69.24|72.25|68.89|0
1653621600000|2022-05-27 03:20:00|72.31|68.95|72.2|68.84|72.31|68.95|71.96|68.6|0
1653621900000|2022-05-27 03:25:00|72.22|68.86|71.87|68.51|72.22|68.86|71.76|68.4|0
1653622200000|2022-05-27 03:30:00|71.85|68.49|72.06|68.7|72.11|68.75|71.85|68.49|0
1653622500000|2022-05-27 03:35:00|72.11|68.75|72.28|68.92|72.28|68.92|71.98|68.62|0
1653622800000|2022-05-27 03:40:00|72.23|68.87|72.17|68.81|72.28|68.92|72.06|68.7|0
1653623100000|2022-05-27 03:45:00|72.12|68.76|72.19|68.83|72.19|68.83|72.06|68.7|0
1653623400000|2022-05-27 03:50:00|72.14|68.78|72.38|69.02|72.43|69.07|72.1|68.74|0
1653623700000|2022-05-27 03:55:00|72.36|69|72.62|69.26|72.62|69.26|72.25|68.89|0
1653624000000|2022-05-27 04:00:00|72.57|69.21|72.48|69.12|72.62|69.26|72.48|69.12|0
1653624300000|2022-05-27 04:05:00|72.46|69.1|72.22|68.86|72.48|69.12|72.18|68.82|0
1653624600000|2022-05-27 04:10:00|72.2|68.84|72|68.64|72.2|68.84|71.91|68.55|0
1653624900000|2022-05-27 04:15:00|71.96|68.6|71.91|68.55|72.04|68.68|71.91|68.55|0
1653625200000|2022-05-27 04:20:00|71.95|68.59|71.99|68.63|72|68.64|71.91|68.55|0
1653625500000|2022-05-27 04:25:00|72.04|68.68|71.95|68.59|72.04|68.68|71.86|68.5|0
1653625800000|2022-05-27 04:30:00|71.9|68.54|71.86|68.5|71.99|68.63|71.69|68.33|0
1653626100000|2022-05-27 04:35:00|71.81|68.45|71.9|68.54|71.94|68.58|71.77|68.41|0
1653626400000|2022-05-27 04:40:00|71.85|68.49|72.26|68.9|72.32|68.96|71.62|68.26|0
1653626700000|2022-05-27 04:45:00|72.24|68.88|72.32|68.96|72.37|69.01|72.15|68.79|0
1653627000000|2022-05-27 04:50:00|72.28|68.92|72.45|69.09|72.47|69.11|72.23|68.87|0
1653627300000|2022-05-27 04:55:00|72.41|69.05|72.56|69.2|72.56|69.2|72.4|69.04|0
1653627600000|2022-05-27 05:00:00|72.53|69.17|72.57|69.21|72.75|69.39|72.53|69.17|0
1653627900000|2022-05-27 05:05:00|72.6|69.24|72.51|69.15|72.75|69.39|72.36|69|0
1653628200000|2022-05-27 05:10:00|72.53|69.17|72.24|68.88|72.53|69.17|72.18|68.82|0
1653628500000|2022-05-27 05:15:00|72.26|68.9|72.26|68.9|72.35|68.99|72.05|68.69|0
1653628800000|2022-05-27 05:20:00|72.3|68.94|72.61|69.25|72.65|69.29|72.24|68.88|0
1653629100000|2022-05-27 05:25:00|72.63|69.27|72.39|69.03|72.65|69.29|72.32|68.96|0
1653629400000|2022-05-27 05:30:00|72.43|69.07|72.62|69.26|72.64|69.28|72.34|68.98|0
1653629700000|2022-05-27 05:35:00|72.6|69.24|72.69|69.33|72.77|69.41|72.43|69.07|0
1653630000000|2022-05-27 05:40:00|72.64|69.28|72.84|69.48|72.99|69.63|72.64|69.28|0
1653630300000|2022-05-27 05:45:00|72.86|69.5|73.25|69.89|73.47|70.11|72.79|69.43|0
1653630600000|2022-05-27 05:50:00|73.29|69.93|73.46|70.1|73.51|70.15|73.25|69.89|0
1653630900000|2022-05-27 05:55:00|73.51|70.15|72.89|69.53|73.64|70.28|72.89|69.53|0
1653631200000|2022-05-27 06:00:00|72.87|69.51|72.93|69.57|73.42|70.06|72.85|69.49|0
1653631500000|2022-05-27 06:05:00|72.89|69.53|73.46|70.1|73.68|70.32|72.87|69.51|0
1653631800000|2022-05-27 06:10:00|73.41|70.05|73.1|69.74|73.5|70.14|72.97|69.61|0
1653632100000|2022-05-27 06:15:00|73.15|69.79|73.14|69.78|73.19|69.83|72.84|69.48|0
1653632400000|2022-05-27 06:20:00|73.19|69.83|73.76|70.4|73.85|70.49|73.1|69.74|0
1653632700000|2022-05-27 06:25:00|73.79|70.43|73.54|70.18|74.16|70.8|73.54|70.18|0
1653633000000|2022-05-27 06:30:00|73.59|70.23|73.58|70.22|73.89|70.53|73.54|70.18|0
1653633300000|2022-05-27 06:35:00|73.56|70.2|73.67|70.31|73.67|70.31|73.45|70.09|0
1653633600000|2022-05-27 06:40:00|73.65|70.29|73.58|70.22|73.93|70.57|73.53|70.17|0
1653633900000|2022-05-27 06:45:00|73.56|70.2|73.49|70.13|73.62|70.26|73.27|69.91|0
1653634200000|2022-05-27 06:50:00|73.51|70.15|72.61|69.25|73.51|70.15|72.61|69.25|0
1653634500000|2022-05-27 06:55:00|72.57|69.21|72.35|68.99|72.74|69.38|72.31|68.95|0
1653634800000|2022-05-27 07:00:00|72.42|69.06|72.24|68.88|72.74|69.38|71.92|68.56|0
1653635100000|2022-05-27 07:05:00|72.02|69.14|72.17|69.29|72.32|69.44|71.98|69.1|0
1653635400000|2022-05-27 07:10:00|72.15|69.27|72.62|69.74|72.99|70.11|71.54|68.66|0
1653635700000|2022-05-27 07:15:00|72.56|69.68|73.19|70.31|73.3|70.42|72.45|69.57|0
1653636000000|2022-05-27 07:20:00|73.23|70.35|72.83|69.95|73.23|70.35|72.75|69.87|0
1653636300000|2022-05-27 07:25:00|72.9|70.02|72.64|69.76|73.01|70.13|72.31|69.43|0
1653636600000|2022-05-27 07:30:00|72.61|69.73|72.59|69.71|72.98|70.1|72.31|69.43|0
1653636900000|2022-05-27 07:35:00|72.61|69.73|72.43|69.55|72.63|69.75|72.11|69.23|0
1653637200000|2022-05-27 07:40:00|72.48|69.6|72.58|69.7|72.96|70.08|72.39|69.51|0
1653637500000|2022-05-27 07:45:00|72.63|69.75|72.73|69.85|72.89|70.01|72.43|69.55|0
1653637800000|2022-05-27 07:50:00|72.71|69.83|72.12|69.24|72.78|69.9|71.99|69.11|0
1653638100000|2022-05-27 07:55:00|72.17|69.29|72.51|69.63|72.6|69.72|72.04|69.16|0
1653638400000|2022-05-27 08:00:00|72.55|69.67|72.55|69.67|72.86|69.98|72.46|69.58|0
1653638700000|2022-05-27 08:05:00|72.59|69.71|71.98|69.1|72.72|69.84|71.9|69.02|0
1653639000000|2022-05-27 08:10:00|72.03|69.15|71.77|68.89|72.4|69.52|71.64|68.76|0
1653639300000|2022-05-27 08:15:00|71.81|68.93|71.89|69.01|72.07|69.19|71.21|68.33|0
1653639600000|2022-05-27 08:20:00|71.85|68.97|71.07|68.19|71.87|68.99|71.03|68.15|0
1653639900000|2022-05-27 08:25:00|71.03|68.15|69.84|66.96|71.07|68.19|69.82|66.94|0
1653640200000|2022-05-27 08:30:00|69.78|66.9|69.27|66.39|69.78|66.9|69.11|66.23|0
1653640500000|2022-05-27 08:35:00|69.29|66.41|69.61|66.73|69.61|66.73|69.04|66.16|0
1653640800000|2022-05-27 08:40:00|69.59|66.71|69.73|66.85|69.81|66.93|69.31|66.43|0
1653641100000|2022-05-27 08:45:00|69.75|66.87|70.06|67.18|70.11|67.23|69.75|66.87|0
1653641400000|2022-05-27 08:50:00|70.04|67.16|69.89|67.01|70.28|67.4|69.85|66.97|0
1653641700000|2022-05-27 08:55:00|69.85|66.97|69.43|66.55|69.96|67.08|69.38|66.5|0
1653642000000|2022-05-27 09:00:00|69.41|66.53|70.23|67.35|70.27|67.39|69.36|66.48|0
1653642300000|2022-05-27 09:05:00|70.27|67.39|70.22|67.34|70.42|67.54|70.1|67.22|0
1653642600000|2022-05-27 09:10:00|70.24|67.36|70.5|67.62|70.52|67.64|70.22|67.34|0
1653642900000|2022-05-27 09:15:00|70.56|67.68|70.17|67.29|70.58|67.7|70.17|67.29|0
1653643200000|2022-05-27 09:20:00|70.2|67.32|70.17|67.29|70.3|67.42|70.07|67.19|0
1653643500000|2022-05-27 09:25:00|70.21|67.33|69.7|66.82|70.26|67.38|69.64|66.76|0
1653643800000|2022-05-27 09:30:00|69.75|66.87|69.7|66.82|70|67.12|69.45|66.57|0
1653644100000|2022-05-27 09:35:00|69.74|66.86|69.49|66.61|69.83|66.95|69.45|66.57|0
1653644400000|2022-05-27 09:40:00|69.53|66.65|69.32|66.44|69.53|66.65|69.15|66.27|0
1653644700000|2022-05-27 09:45:00|69.36|66.48|69.15|66.27|69.57|66.69|69.02|66.14|0
1653645000000|2022-05-27 09:50:00|69.06|66.18|68.64|65.76|69.06|66.18|68.64|65.76|0
1653645300000|2022-05-27 09:55:00|68.56|65.68|68.92|66.04|69.53|66.65|67.98|65.1|0
1653645600000|2022-05-27 10:00:00|68.88|66|69.58|66.7|70.01|67.13|68.88|66|0
1653645900000|2022-05-27 10:05:00|69.63|66.75|70.34|67.46|70.34|67.46|69.56|66.68|0
1653646200000|2022-05-27 10:10:00|70.3|67.42|69.79|66.91|70.3|67.42|69.7|66.82|0
1653646500000|2022-05-27 10:15:00|69.75|66.87|70.12|67.24|70.12|67.24|69.62|66.74|0
1653646800000|2022-05-27 10:20:00|70.19|67.31|69.99|67.11|70.33|67.45|69.95|67.07|0
1653647100000|2022-05-27 10:25:00|69.97|67.09|69.91|67.03|70.08|67.2|69.78|66.9|0
1653647400000|2022-05-27 10:30:00|69.86|66.98|70.03|67.15|70.16|67.28|69.78|66.9|0
1653647700000|2022-05-27 10:35:00|70.01|67.13|70.07|67.19|70.2|67.32|69.9|67.02|0
1653648000000|2022-05-27 10:40:00|70.11|67.23|69.98|67.1|70.15|67.27|69.77|66.89|0
1653648300000|2022-05-27 10:45:00|69.94|67.06|70.23|67.35|70.28|67.4|69.92|67.04|0
1653648600000|2022-05-27 10:50:00|70.21|67.33|69.56|66.68|70.49|67.61|69.47|66.59|0
1653648900000|2022-05-27 10:55:00|69.6|66.72|69.3|66.42|69.79|66.91|69.22|66.34|0
1653649200000|2022-05-27 11:00:00|69.51|66.63|69.95|67.07|69.97|67.09|69.47|66.59|0
1653649500000|2022-05-27 11:05:00|70.01|67.13|69.88|67|70.18|67.3|69.67|66.79|0
1653649800000|2022-05-27 11:10:00|69.93|67.05|69.8|66.92|70.12|67.24|69.63|66.75|0
1653650100000|2022-05-27 11:15:00|69.84|66.96|70.43|67.55|70.56|67.68|69.67|66.79|0
1653650400000|2022-05-27 11:20:00|70.41|67.53|70.68|67.8|70.85|67.97|70.3|67.42|0
1653650700000|2022-05-27 11:25:00|70.72|67.84|70.34|67.46|70.77|67.89|70.3|67.42|0
1653651000000|2022-05-27 11:30:00|70.36|67.48|70.59|67.71|70.87|67.99|70.34|67.46|0
1653651300000|2022-05-27 11:35:00|70.55|67.67|70.7|67.82|70.89|68.01|70.48|67.6|0
1653651600000|2022-05-27 11:40:00|70.72|67.84|70.25|67.37|70.72|67.84|70.08|67.2|0
1653651900000|2022-05-27 11:45:00|70.2|67.32|70.8|67.92|70.92|68.04|70.2|67.32|0
1653652200000|2022-05-27 11:50:00|70.86|67.98|70.29|67.41|71.69|68.81|70.03|67.15|0
1653652500000|2022-05-27 11:55:00|70.24|67.36|70.37|67.49|70.52|67.64|70.2|67.32|0
1653652800000|2022-05-27 12:00:00|70.33|67.45|69.64|66.76|70.58|67.7|69.64|66.76|0
1653653100000|2022-05-27 12:05:00|69.69|66.81|69.01|66.13|69.69|66.81|68.97|66.09|0
1653653400000|2022-05-27 12:10:00|68.97|66.09|69.09|66.21|69.15|66.27|68.76|65.88|0
1653653700000|2022-05-27 12:15:00|69.13|66.25|69.47|66.59|69.47|66.59|69.13|66.25|0
1653654000000|2022-05-27 12:20:00|69.38|66.5|69.13|66.25|69.51|66.63|68.92|66.04|0
1653654300000|2022-05-27 12:25:00|69.17|66.29|69.44|66.56|69.61|66.73|69.08|66.2|0
1653654600000|2022-05-27 12:30:00|69.59|66.71|68.49|65.61|70.12|67.24|68.02|65.14|0
1653654900000|2022-05-27 12:35:00|68.33|65.45|66.8|63.92|68.56|65.68|66.68|63.8|0
1653655200000|2022-05-27 12:40:00|66.86|63.98|66.8|63.92|67.13|64.25|66.7|63.82|0
1653655500000|2022-05-27 12:45:00|66.76|63.88|65.98|63.1|67.61|64.73|64.92|62.04|0
1653655800000|2022-05-27 12:50:00|66.02|63.14|66.38|63.5|66.58|63.7|65.94|63.06|0
1653656100000|2022-05-27 12:55:00|66.34|63.46|66.22|63.34|66.62|63.74|66.22|63.34|0
1653656400000|2022-05-27 13:00:00|66.1|63.22|66.3|63.42|66.38|63.5|65.85|62.97|0
1653656700000|2022-05-27 13:05:00|66.25|63.37|66.17|63.29|66.35|63.47|65.89|63.01|0
1653657000000|2022-05-27 13:10:00|66.21|63.33|66.17|63.29|66.41|63.53|66.01|63.13|0
1653657300000|2022-05-27 13:15:00|66.13|63.25|66.69|63.81|66.73|63.85|66.01|63.13|0
1653657600000|2022-05-27 13:20:00|66.67|63.79|67.22|64.34|67.3|64.42|66.61|63.73|0
1653657900000|2022-05-27 13:25:00|67.2|64.32|66.77|63.89|67.2|64.32|66.69|63.81|0
1653658200000|2022-05-27 13:30:00|66.85|63.97|65.48|62.6|66.97|64.09|64.92|62.04|0
1653658500000|2022-05-27 13:35:00|65.52|62.64|63.78|60.9|65.56|62.68|63.66|60.78|0
1653658800000|2022-05-27 13:40:00|63.74|60.86|64.28|61.4|64.56|61.68|63.11|60.23|0
1653659100000|2022-05-27 13:45:00|64.32|61.44|62.7|59.82|64.6|61.72|62.39|59.51|0
1653659400000|2022-05-27 13:50:00|62.58|59.7|61.9|59.02|63.16|60.28|61.78|58.9|0
1653659700000|2022-05-27 13:55:00|61.86|58.98|61.89|59.01|62.01|59.13|61.14|58.26|0
1653660000000|2022-05-27 14:00:00|61.85|58.97|61.29|58.41|62.39|59.51|61.14|58.26|0
1653660300000|2022-05-27 14:05:00|61.23|58.35|61.62|58.74|62.19|59.31|61.21|58.33|0
1653660600000|2022-05-27 14:10:00|61.58|58.7|61.09|58.21|61.74|58.86|60.94|58.06|0
1653660900000|2022-05-27 14:15:00|61.13|58.25|60.65|57.77|62.59|59.71|60.61|57.73|0
1653661200000|2022-05-27 14:20:00|60.69|57.81|60.24|57.36|60.73|57.85|59.91|57.03|0
1653661500000|2022-05-27 14:25:00|60.28|57.4|61.44|58.56|61.44|58.56|60.2|57.32|0
1653661800000|2022-05-27 14:30:00|61.17|58.29|61.17|58.29|61.32|58.44|60.76|57.88|0
1653662100000|2022-05-27 14:35:00|61.25|58.37|61.36|58.48|61.39|58.51|60.8|57.92|0
1653662400000|2022-05-27 14:40:00|61.24|58.36|62.69|59.81|62.8|59.92|61.24|58.36|0
1653662700000|2022-05-27 14:45:00|62.73|59.85|62.57|59.69|63.3|60.42|62.5|59.62|0
1653663000000|2022-05-27 14:50:00|62.5|59.62|62.61|59.73|62.87|59.99|62.38|59.5|0
1653663300000|2022-05-27 14:55:00|62.57|59.69|63.44|60.56|63.56|60.68|62.45|59.57|0
1653663600000|2022-05-27 15:00:00|63.36|60.48|63.67|60.79|64.1|61.22|63.13|60.25|0
1653663900000|2022-05-27 15:05:00|63.63|60.75|62.9|60.02|63.86|60.98|62.9|60.02|0
1653664200000|2022-05-27 15:10:00|62.86|59.98|62.25|59.37|63.05|60.17|62.21|59.33|0
1653664500000|2022-05-27 15:15:00|62.33|59.45|61.98|59.1|62.48|59.6|61.72|58.84|0
1653664800000|2022-05-27 15:20:00|61.95|59.07|61.91|59.03|62.17|59.29|61.64|58.76|0
1653665100000|2022-05-27 15:25:00|61.94|59.06|62.11|59.23|62.47|59.59|61.87|58.99|0
1653665400000|2022-05-27 15:30:00|62.05|59.17|61.86|58.98|62.17|59.29|61.58|58.7|0
1653665700000|2022-05-27 15:35:00|61.9|59.02|61.51|58.63|62.39|59.51|61.36|58.48|0
1653666000000|2022-05-27 15:40:00|61.48|58.6|60.91|58.03|61.59|58.71|60.58|57.7|0
1653666300000|2022-05-27 15:45:00|60.95|58.07|60.54|57.66|61.06|58.18|60.39|57.51|0
1653666600000|2022-05-27 15:50:00|60.5|57.62|60.61|57.73|60.72|57.84|60.32|57.44|0
1653666900000|2022-05-27 15:55:00|60.65|57.77|60.5|57.62|60.83|57.95|60.46|57.58|0
1653667200000|2022-05-27 16:00:00|60.46|57.58|60.2|57.32|60.5|57.62|60.02|57.14|0
1653667500000|2022-05-27 16:05:00|60.24|57.36|60.34|57.46|60.61|57.73|60.13|57.25|0
1653667800000|2022-05-27 16:10:00|60.38|57.5|60.08|57.2|60.42|57.54|59.98|57.1|0
1653668100000|2022-05-27 16:15:00|60.12|57.24|60.56|57.68|60.93|58.05|60.08|57.2|0
1653668400000|2022-05-27 16:20:00|60.6|57.72|61.12|58.24|61.15|58.27|60.52|57.64|0
1653668700000|2022-05-27 16:25:00|61.27|58.39|60.7|57.82|61.29|58.41|60.63|57.75|0
1653669000000|2022-05-27 16:30:00|60.76|57.88|61.06|58.18|61.12|58.24|60.56|57.68|0
1653669300000|2022-05-27 16:35:00|61.04|58.16|59.87|56.99|61.38|58.5|59.74|56.86|0
1653669600000|2022-05-27 16:40:00|59.91|57.03|59.72|56.84|59.94|57.06|59.57|56.69|0
1653669900000|2022-05-27 16:45:00|59.68|56.8|60.35|57.47|60.35|57.47|59.68|56.8|0
1653670200000|2022-05-27 16:50:00|60.31|57.43|59.72|56.84|60.5|57.62|59.68|56.8|0
1653670500000|2022-05-27 16:55:00|59.75|56.87|59.6|56.72|59.75|56.87|59.35|56.47|0
1653670800000|2022-05-27 17:00:00|59.57|56.69|59.34|56.46|59.78|56.9|59.31|56.43|0
1653671100000|2022-05-27 17:05:00|59.31|56.43|59.08|56.2|59.53|56.65|59.05|56.17|0
1653671400000|2022-05-27 17:10:00|59.16|56.28|59.83|56.95|59.9|57.02|59.01|56.13|0
1653671700000|2022-05-27 17:15:00|59.86|56.98|59.82|56.94|60.12|57.24|59.75|56.87|0
1653672000000|2022-05-27 17:20:00|59.86|56.98|60.15|57.27|60.41|57.53|59.75|56.87|0
1653672300000|2022-05-27 17:25:00|60.12|57.24|61.42|58.54|61.61|58.73|60.08|57.2|0
1653672600000|2022-05-27 17:30:00|61.4|58.52|61.61|58.73|61.68|58.8|61.09|58.21|0
1653672900000|2022-05-27 17:35:00|61.64|58.76|61.9|59.02|61.9|59.02|61.42|58.54|0
1653673200000|2022-05-27 17:40:00|61.87|58.99|62.01|59.13|62.13|59.25|61.77|58.89|0
1653673500000|2022-05-27 17:45:00|61.98|59.1|61.86|58.98|62.13|59.25|61.75|58.87|0
1653673800000|2022-05-27 17:50:00|61.9|59.02|61.67|58.79|61.94|59.06|61.6|58.72|0
1653674100000|2022-05-27 17:55:00|61.71|58.83|61.59|58.71|61.89|59.01|61.56|58.68|0
1653674400000|2022-05-27 18:00:00|61.65|58.77|61.63|58.75|61.93|59.05|61.48|58.6|0
1653674700000|2022-05-27 18:05:00|61.66|58.78|61.33|58.45|62.04|59.16|61.33|58.45|0
1653675000000|2022-05-27 18:10:00|61.29|58.41|61.44|58.56|61.55|58.67|61.25|58.37|0
1653675300000|2022-05-27 18:15:00|61.47|58.59|61.02|58.14|61.47|58.59|61.02|58.14|0
1653675600000|2022-05-27 18:20:00|61.06|58.18|60.98|58.1|61.13|58.25|60.95|58.07|0
1653675900000|2022-05-27 18:25:00|60.95|58.07|61.2|58.32|61.32|58.44|60.95|58.07|0
1653676200000|2022-05-27 18:30:00|61.17|58.29|60.98|58.1|61.2|58.32|60.98|58.1|0
1653676500000|2022-05-27 18:35:00|61.05|58.17|61.05|58.17|61.2|58.32|60.61|57.73|0
1653676800000|2022-05-27 18:40:00|61.09|58.21|60.79|57.91|61.38|58.5|60.75|57.87|0
1653677100000|2022-05-27 18:45:00|60.75|57.87|60.67|57.79|60.92|58.04|60.57|57.69|0
1653677400000|2022-05-27 18:50:00|60.75|57.87|60.67|57.79|60.86|57.98|60.45|57.57|0
1653677700000|2022-05-27 18:55:00|60.64|57.76|60.26|57.38|60.64|57.76|60.19|57.31|0
1653678000000|2022-05-27 19:00:00|60.37|57.49|59.88|57|61.26|58.38|59.88|57|0
1653678300000|2022-05-27 19:05:00|59.84|56.96|59.04|56.16|59.91|57.03|58.97|56.09|0
1653678600000|2022-05-27 19:10:00|58.97|56.09|59.11|56.23|59.4|56.52|58.97|56.09|0
1653678900000|2022-05-27 19:15:00|59.07|56.19|59|56.12|59.47|56.59|59|56.12|0
1653679200000|2022-05-27 19:20:00|58.96|56.08|58.56|55.68|59.14|56.26|58.53|55.65|0
1653679500000|2022-05-27 19:25:00|58.6|55.72|59.06|56.18|59.62|56.74|58.39|55.51|0
1653679800000|2022-05-27 19:30:00|59.1|56.22|59.35|56.47|59.35|56.47|58.81|55.93|0
1653680100000|2022-05-27 19:35:00|59.38|56.5|59.72|56.84|60.11|57.23|59.38|56.5|0
1653680400000|2022-05-27 19:40:00|59.78|56.9|59.13|56.25|60|57.12|59.09|56.21|0
1653680700000|2022-05-27 19:45:00|59.05|56.17|59.63|56.75|60.03|57.15|59.02|56.14|0
1653681000000|2022-05-27 19:50:00|59.59|56.71|59.12|56.24|60.06|57.18|59.02|56.14|0
1653681300000|2022-05-27 19:55:00|59.05|56.17|57.8|54.92|59.05|56.17|57.77|54.89|0
1653681600000|2022-05-27 20:00:00|57.7|54.82|57.76|54.88|58.08|55.2|57.45|54.57|0
1653681900000|2022-05-27 20:05:00|57.8|54.92|57.24|54.36|57.9|55.02|57.13|54.25|0
1653682200000|2022-05-27 20:10:00|57.29|54.41|57.81|54.93|57.95|55.07|56.96|54.08|0
1653956400000|2022-05-31 00:20:00|55.68|53.28|55.99|53.59|56.13|53.73|55.68|53.28|0
1653956700000|2022-05-31 00:25:00|55.96|53.56|56.36|53.96|56.45|54.05|55.96|53.56|0
1653957000000|2022-05-31 00:30:00|56.42|54.02|57.02|54.62|57.21|54.81|56.33|53.93|0
1653969600000|2022-05-31 04:00:00|56.9|54.1|56.9|54.1|56.97|54.17|56.9|54.1|0
1653969900000|2022-05-31 04:05:00|56.92|54.12|56.69|53.89|56.92|54.12|56.54|53.74|0
1653970200000|2022-05-31 04:10:00|56.66|53.86|56.79|53.99|56.83|54.03|56.66|53.86|0
1653970500000|2022-05-31 04:15:00|56.76|53.96|56.9|54.1|56.93|54.13|56.76|53.96|0
1653970800000|2022-05-31 04:20:00|56.86|54.06|57.17|54.37|57.21|54.41|56.86|54.06|0
1653971100000|2022-05-31 04:25:00|57.21|54.41|56.89|54.09|57.21|54.41|56.89|54.09|0
1653971400000|2022-05-31 04:30:00|56.82|54.02|56.87|54.07|57.03|54.23|56.68|53.88|0
1653971700000|2022-05-31 04:35:00|56.89|54.09|56.9|54.1|57.04|54.24|56.77|53.97|0
1653972000000|2022-05-31 04:40:00|56.89|54.09|56.85|54.05|57.02|54.22|56.81|54.01|0
1653972300000|2022-05-31 04:45:00|56.9|54.1|56.79|53.99|56.93|54.13|56.74|53.94|0
1653972600000|2022-05-31 04:50:00|56.76|53.96|56.65|53.85|56.83|54.03|56.6|53.8|0
1653972900000|2022-05-31 04:55:00|56.67|53.87|56.74|53.94|56.84|54.04|56.63|53.83|0
1653973200000|2022-05-31 05:00:00|56.67|53.87|56.66|53.86|56.8|54|56.49|53.69|0
1653973500000|2022-05-31 05:05:00|56.65|53.85|56.75|53.95|56.84|54.04|56.53|53.73|0
1653973800000|2022-05-31 05:10:00|56.73|53.93|56.68|53.88|56.94|54.14|56.61|53.81|0
1653974100000|2022-05-31 05:15:00|56.69|53.89|56.73|53.93|56.8|54|56.61|53.81|0
1653974400000|2022-05-31 05:20:00|56.74|53.94|56.48|53.68|56.86|54.06|56.41|53.61|0
1653974700000|2022-05-31 05:25:00|56.5|53.7|56.34|53.54|56.65|53.85|56.34|53.54|0
1653975000000|2022-05-31 05:30:00|56.36|53.56|56.27|53.47|56.39|53.59|56.2|53.4|0
1653975300000|2022-05-31 05:35:00|56.24|53.44|56.72|53.92|56.79|53.99|56.2|53.4|0
1653975600000|2022-05-31 05:40:00|56.78|53.98|56.85|54.05|56.89|54.09|56.61|53.81|0
1653975900000|2022-05-31 05:45:00|56.87|54.07|56.92|54.12|56.99|54.19|56.82|54.02|0
1653976200000|2022-05-31 05:50:00|56.88|54.08|57.16|54.36|57.26|54.46|56.71|53.91|0
1653976500000|2022-05-31 05:55:00|57.14|54.34|57.09|54.29|57.14|54.34|56.53|53.73|0
1653976800000|2022-05-31 06:00:00|57.12|54.32|57.36|54.56|57.36|54.56|56.88|54.08|0
1653977100000|2022-05-31 06:05:00|57.35|54.55|57.61|54.81|57.78|54.98|56.98|54.18|0
1653977400000|2022-05-31 06:10:00|57.68|54.88|57.78|54.98|57.95|55.15|57.57|54.77|0
1653977700000|2022-05-31 06:15:00|57.81|55.01|58.16|55.36|58.7|55.9|57.71|54.91|0
1653978000000|2022-05-31 06:20:00|58.25|55.45|57.91|55.11|58.3|55.5|57.88|55.08|0
1653978300000|2022-05-31 06:25:00|57.95|55.15|57.51|54.71|57.95|55.15|57.45|54.65|0
1653978600000|2022-05-31 06:30:00|57.49|54.69|57.44|54.64|57.56|54.76|57.35|54.55|0
1653978900000|2022-05-31 06:35:00|57.42|54.62|57.94|55.14|57.98|55.18|57.38|54.58|0
1653979200000|2022-05-31 06:40:00|57.91|55.11|58.72|55.92|58.72|55.92|57.76|54.96|0
1653979500000|2022-05-31 06:45:00|58.68|55.88|59.51|56.71|59.6|56.8|58.58|55.78|0
1653979800000|2022-05-31 06:50:00|59.47|56.67|59.32|56.52|59.76|56.96|59.06|56.26|0
1653980100000|2022-05-31 06:55:00|59.29|56.49|59.05|56.25|59.39|56.59|58.82|56.02|0
1653980400000|2022-05-31 07:00:00|59.1|56.3|59.28|56.48|59.61|56.81|58.78|55.98|0
1653980700000|2022-05-31 07:05:00|58.96|56.56|59.03|56.63|60.02|57.62|58.67|56.27|0
1653981000000|2022-05-31 07:10:00|59.08|56.68|59.35|56.95|59.71|57.31|58.92|56.52|0
1653981300000|2022-05-31 07:15:00|59.28|56.88|60.13|57.73|60.15|57.75|59.17|56.77|0
1653981600000|2022-05-31 07:20:00|60.15|57.75|59.63|57.23|60.29|57.89|59.6|57.2|0
1653981900000|2022-05-31 07:25:00|59.56|57.16|59.78|57.38|59.93|57.53|59.34|56.94|0
1653982200000|2022-05-31 07:30:00|59.83|57.43|59.7|57.3|60.2|57.8|59.41|57.01|0
1653982500000|2022-05-31 07:35:00|59.74|57.34|60.32|57.92|60.43|58.03|59.52|57.12|0
1653982800000|2022-05-31 07:40:00|60.36|57.96|59.92|57.52|60.61|58.21|59.92|57.52|0
1653983100000|2022-05-31 07:45:00|59.95|57.55|60.61|58.21|60.61|58.21|59.95|57.55|0
1653983400000|2022-05-31 07:50:00|60.54|58.14|60.37|57.97|60.57|58.17|60.17|57.77|0
1653983700000|2022-05-31 07:55:00|60.39|57.99|59.93|57.53|60.39|57.99|59.71|57.31|0
1653984000000|2022-05-31 08:00:00|59.8|57.4|58.64|56.24|59.91|57.51|58.57|56.17|0
1653984300000|2022-05-31 08:05:00|58.6|56.2|58.49|56.09|58.93|56.53|58.49|56.09|0
1653984600000|2022-05-31 08:10:00|58.6|56.2|58.67|56.27|58.89|56.49|58.46|56.06|0
1653984900000|2022-05-31 08:15:00|58.63|56.23|57.57|55.17|58.67|56.27|57.39|54.99|0
1653985200000|2022-05-31 08:20:00|57.5|55.1|57.28|54.88|57.67|55.27|57.13|54.73|0
1653985500000|2022-05-31 08:25:00|57.32|54.92|56.97|54.57|57.53|55.13|56.79|54.39|0
1653985800000|2022-05-31 08:30:00|56.9|54.5|57.07|54.67|57.26|54.86|56.86|54.46|0
1653986100000|2022-05-31 08:35:00|57.09|54.69|56.93|54.53|57.42|55.02|56.86|54.46|0
1653986400000|2022-05-31 08:40:00|56.86|54.46|56.65|54.25|56.89|54.49|56.27|53.87|0
1653986700000|2022-05-31 08:45:00|56.66|54.26|57.11|54.71|57.27|54.87|56.52|54.12|0
1653987000000|2022-05-31 08:50:00|57.06|54.66|57.2|54.8|57.22|54.82|56.89|54.49|0
1653987300000|2022-05-31 08:55:00|57.13|54.73|57.48|55.08|57.69|55.29|56.94|54.54|0
1653987600000|2022-05-31 09:00:00|57.44|55.04|58.54|56.14|58.79|56.39|57.44|55.04|0
1653987900000|2022-05-31 09:05:00|58.57|56.17|59.11|56.71|59.11|56.71|58.54|56.14|0
1653988200000|2022-05-31 09:10:00|59.14|56.74|59.67|57.27|59.72|57.32|58.96|56.56|0
1653988500000|2022-05-31 09:15:00|59.65|57.25|59.59|57.19|59.94|57.54|59.43|57.03|0
1653988800000|2022-05-31 09:20:00|59.61|57.21|60.52|58.12|60.52|58.12|58.96|56.56|0
1653989100000|2022-05-31 09:25:00|60.56|58.16|59.79|57.39|60.56|58.16|59.71|57.31|0
1653989400000|2022-05-31 09:30:00|59.75|57.35|60.37|57.97|60.46|58.06|59.48|57.08|0
1653989700000|2022-05-31 09:35:00|60.43|58.03|61.63|59.23|61.7|59.3|60.33|57.93|0
1653990000000|2022-05-31 09:40:00|61.55|59.15|62|59.6|62.4|60|61.29|58.89|0
1653990300000|2022-05-31 09:45:00|62.08|59.68|61.66|59.26|62.08|59.68|61.18|58.78|0
1653990600000|2022-05-31 09:50:00|61.7|59.3|61.62|59.22|61.88|59.48|61.43|59.03|0
1653990900000|2022-05-31 09:55:00|61.66|59.26|61.36|58.96|61.71|59.31|61.19|58.79|0
1653991200000|2022-05-31 10:00:00|61.39|58.99|61.91|59.51|62.12|59.72|61.3|58.9|0
1653991500000|2022-05-31 10:05:00|61.88|59.48|61.57|59.17|62.39|59.99|61.56|59.16|0
1653991800000|2022-05-31 10:10:00|61.65|59.25|61.5|59.1|61.8|59.4|61.27|58.87|0
1653992100000|2022-05-31 10:15:00|61.52|59.12|61.53|59.13|61.57|59.17|61.14|58.74|0
1653992400000|2022-05-31 10:20:00|61.57|59.17|61.45|59.05|61.91|59.51|61.34|58.94|0
1653992700000|2022-05-31 10:25:00|61.49|59.09|61.34|58.94|61.68|59.28|61.15|58.75|0
1653993000000|2022-05-31 10:30:00|61.38|58.98|61.49|59.09|61.73|59.33|61.19|58.79|0
1653993300000|2022-05-31 10:35:00|61.47|59.07|59.54|57.14|61.47|59.07|59.54|57.14|0
1653993600000|2022-05-31 10:40:00|59.58|57.18|58.67|56.27|59.65|57.25|58.59|56.19|0
1653993900000|2022-05-31 10:45:00|58.7|56.3|59.71|57.31|59.89|57.49|58.4|56|0
1653994200000|2022-05-31 10:50:00|59.67|57.27|60.06|57.66|60.29|57.89|59.55|57.15|0
1653994500000|2022-05-31 10:55:00|60.07|57.67|60.09|57.69|60.18|57.78|59.71|57.31|0
1653994800000|2022-05-31 11:00:00|59.98|57.58|59.27|56.87|59.98|57.58|59.16|56.76|0
1653995100000|2022-05-31 11:05:00|59.19|56.79|58.65|56.25|59.3|56.9|58.62|56.22|0
1653995400000|2022-05-31 11:10:00|58.67|56.27|59.48|57.08|59.55|57.15|58.33|55.93|0
1653995700000|2022-05-31 11:15:00|59.51|57.11|59.8|57.4|59.99|57.59|59.51|57.11|0
1653996000000|2022-05-31 11:20:00|59.77|57.37|59.87|57.47|59.97|57.57|59.48|57.08|0
1653996300000|2022-05-31 11:25:00|59.89|57.49|60.09|57.69|60.18|57.78|59.84|57.44|0
1653996600000|2022-05-31 11:30:00|60.11|57.71|59.83|57.43|60.24|57.84|59.78|57.38|0
1653996900000|2022-05-31 11:35:00|59.91|57.51|59.52|57.12|59.91|57.51|59.21|56.81|0
1653997200000|2022-05-31 11:40:00|59.61|57.21|59.9|57.5|60.05|57.65|59.57|57.17|0
1653997500000|2022-05-31 11:45:00|59.86|57.46|59.99|57.59|59.99|57.59|59.79|57.39|0
1653997800000|2022-05-31 11:50:00|59.97|57.57|60.57|58.17|60.63|58.23|59.9|57.5|0
1653998100000|2022-05-31 11:55:00|60.56|58.16|59.93|57.53|60.59|58.19|59.89|57.49|0
1653998400000|2022-05-31 12:00:00|59.91|57.51|61.07|58.67|61.22|58.82|59.82|57.42|0
1653998700000|2022-05-31 12:05:00|61.11|58.71|61.25|58.85|61.44|59.04|61.01|58.61|0
1653999000000|2022-05-31 12:10:00|61.22|58.82|61.1|58.7|61.51|59.11|61.06|58.66|0
1653999300000|2022-05-31 12:15:00|61.16|58.76|60.84|58.44|61.55|59.15|60.73|58.33|0
1653999600000|2022-05-31 12:20:00|60.8|58.4|61.32|58.92|61.32|58.92|60.73|58.33|0
1653999900000|2022-05-31 12:25:00|61.28|58.88|61.09|58.69|61.65|59.25|60.94|58.54|0
1654000200000|2022-05-31 12:30:00|61.15|58.75|61.84|59.44|61.95|59.55|61.09|58.69|0
1654000500000|2022-05-31 12:35:00|61.8|59.4|60.84|58.44|61.95|59.55|60.66|58.26|0
1654000800000|2022-05-31 12:40:00|60.81|58.41|62.64|60.24|62.79|60.39|60.73|58.33|0
1654001100000|2022-05-31 12:45:00|62.6|60.2|61.96|59.56|62.79|60.39|61.92|59.52|0
1654001400000|2022-05-31 12:50:00|61.92|59.52|62.26|59.86|62.26|59.86|61.77|59.37|0
1654001700000|2022-05-31 12:55:00|62.22|59.82|62.63|60.23|62.67|60.27|61.88|59.48|0
1654002000000|2022-05-31 13:00:00|62.61|60.21|61.84|59.44|62.63|60.23|61.54|59.14|0
1654002300000|2022-05-31 13:05:00|61.8|59.4|61.54|59.14|61.87|59.47|61.39|58.99|0
1654002600000|2022-05-31 13:10:00|61.5|59.1|60.42|58.02|61.54|59.14|60.42|58.02|0
1654002900000|2022-05-31 13:15:00|60.39|57.99|60.86|58.46|61.07|58.67|60.39|57.99|0
1654003200000|2022-05-31 13:20:00|60.9|58.5|60.57|58.17|61.05|58.65|60.46|58.06|0
1654003500000|2022-05-31 13:25:00|60.6|58.2|60.27|57.87|60.64|58.24|59.69|57.29|0
1654003800000|2022-05-31 13:30:00|60.45|58.05|62.91|60.51|62.91|60.51|59.48|57.08|0
1654004100000|2022-05-31 13:35:00|63.06|60.66|65.07|62.67|65.07|62.67|61.48|59.08|0
1654004400000|2022-05-31 13:40:00|65.25|62.85|65.85|63.45|66.21|63.81|65.07|62.67|0
1654004700000|2022-05-31 13:45:00|65.5|63.1|65.73|63.33|65.73|63.33|64.45|62.05|0
1654005000000|2022-05-31 13:50:00|65.62|63.22|64.6|62.2|65.66|63.26|64.33|61.93|0
1654005300000|2022-05-31 13:55:00|64.64|62.24|64.62|62.22|64.79|62.39|63.14|60.74|0
1654005600000|2022-05-31 14:00:00|64.69|62.29|66|63.6|66|63.6|64.09|61.69|0
1654005900000|2022-05-31 14:05:00|65.96|63.56|66.47|64.07|66.47|64.07|65.1|62.7|0
1654006200000|2022-05-31 14:10:00|66.55|64.15|64.78|62.38|66.55|64.15|64.74|62.34|0
1654006500000|2022-05-31 14:15:00|64.65|62.25|63.66|61.26|64.78|62.38|63.66|61.26|0
1654006800000|2022-05-31 14:20:00|63.53|61.13|62.99|60.59|63.55|61.15|61.88|59.48|0
1654007100000|2022-05-31 14:25:00|62.97|60.57|62.83|60.43|63.66|61.26|61.58|59.18|0
1654007400000|2022-05-31 14:30:00|62.9|60.5|62.57|60.17|62.9|60.5|60.98|58.58|0
1654007700000|2022-05-31 14:35:00|62.64|60.24|62.7|60.3|63.21|60.81|62.1|59.7|0
1654008000000|2022-05-31 14:40:00|62.6|60.2|61.44|59.04|62.75|60.35|61.22|58.82|0
1654008300000|2022-05-31 14:45:00|61.36|58.96|62|59.6|62.11|59.71|60.77|58.37|0
1654008600000|2022-05-31 14:50:00|62.03|59.63|61.38|58.98|62.15|59.75|61.17|58.77|0
1654008900000|2022-05-31 14:55:00|61.28|58.88|61.58|59.18|62.1|59.7|61.13|58.73|0
1654009200000|2022-05-31 15:00:00|61.62|59.22|60.83|58.43|61.69|59.29|60.69|58.29|0
1654009500000|2022-05-31 15:05:00|60.8|58.4|62.4|60|62.89|60.49|60.61|58.21|0
1654009800000|2022-05-31 15:10:00|62.36|59.96|62.86|60.46|62.9|60.5|61.61|59.21|0
1654010100000|2022-05-31 15:15:00|62.97|60.57|62.93|60.53|63.05|60.65|62.44|60.04|0
1654010400000|2022-05-31 15:20:00|63.08|60.68|62.7|60.3|63.08|60.68|62.1|59.7|0
1654010700000|2022-05-31 15:25:00|62.62|60.22|62.17|59.77|63.01|60.61|61.98|59.58|0
1654011000000|2022-05-31 15:30:00|62.36|59.96|62.32|59.92|62.86|60.46|61.83|59.43|0
1654011300000|2022-05-31 15:35:00|62.43|60.03|60.82|58.42|62.55|60.15|60.82|58.42|0
1654011600000|2022-05-31 15:40:00|60.78|58.38|60.59|58.19|61.34|58.94|60.26|57.86|0
1654011900000|2022-05-31 15:45:00|60.52|58.12|59.63|57.23|60.55|58.15|59.52|57.12|0
1654012200000|2022-05-31 15:50:00|59.71|57.31|58.44|56.04|59.71|57.31|58.26|55.86|0
1654012500000|2022-05-31 15:55:00|58.4|56|57.93|55.53|58.44|56.04|57.51|55.11|0
1654012800000|2022-05-31 16:00:00|57.86|55.46|55.48|53.08|58.96|56.56|55.48|53.08|0
1654013100000|2022-05-31 16:05:00|55.5|53.1|56.35|53.95|56.35|53.95|55.5|53.1|0
1654013400000|2022-05-31 16:10:00|56.38|53.98|57.15|54.75|57.15|54.75|56.07|53.67|0
1654013700000|2022-05-31 16:15:00|57.19|54.79|57.4|55|58.08|55.68|56.98|54.58|0
1654014000000|2022-05-31 16:20:00|57.37|54.97|57.93|55.53|58.33|55.93|57.37|54.97|0
1654014300000|2022-05-31 16:25:00|57.97|55.57|57.18|54.78|57.97|55.57|57.18|54.78|0
1654014600000|2022-05-31 16:30:00|57.11|54.71|56.93|54.53|57.5|55.1|56.93|54.53|0
1654014900000|2022-05-31 16:35:00|56.86|54.46|55.91|53.51|56.93|54.53|55.85|53.45|0
1654015200000|2022-05-31 16:40:00|55.88|53.48|55.81|53.41|56.05|53.65|55.29|52.89|0
1654015500000|2022-05-31 16:45:00|55.77|53.37|55.87|53.47|56.19|53.79|55.43|53.03|0
1654015800000|2022-05-31 16:50:00|55.91|53.51|55.46|53.06|55.98|53.58|55.32|52.92|0
1654016100000|2022-05-31 16:55:00|55.42|53.02|55.94|53.54|56.04|53.64|55.16|52.76|0
1654016400000|2022-05-31 17:00:00|56.04|53.64|56.85|54.45|57.24|54.84|55.7|53.3|0
1654016700000|2022-05-31 17:05:00|56.74|54.34|55.52|53.12|56.78|54.38|55.31|52.91|0
1654017000000|2022-05-31 17:10:00|55.55|53.15|56.31|53.91|56.42|54.02|55.55|53.15|0
1654017300000|2022-05-31 17:15:00|56.28|53.88|57.41|55.01|57.76|55.36|56.28|53.88|0
1654017600000|2022-05-31 17:20:00|57.3|54.9|57.65|55.25|57.83|55.43|57.23|54.83|0
1654017900000|2022-05-31 17:25:00|57.72|55.32|57.58|55.18|58.08|55.68|57.12|54.72|0
1654018200000|2022-05-31 17:30:00|57.65|55.25|56.23|53.83|57.76|55.36|56.23|53.83|0
1654018500000|2022-05-31 17:35:00|56.27|53.87|56.6|54.2|56.94|54.54|55.89|53.49|0
1654018800000|2022-05-31 17:40:00|56.55|54.15|55.88|53.48|56.76|54.36|55.88|53.48|0
1654019100000|2022-05-31 17:45:00|55.92|53.52|56.19|53.79|56.51|54.11|55.67|53.27|0
1654019400000|2022-05-31 17:50:00|56.16|53.76|55.25|52.85|56.3|53.9|54.84|52.44|0
1654019700000|2022-05-31 17:55:00|55.19|52.79|54.37|51.97|55.29|52.89|54.33|51.93|0
1654020000000|2022-05-31 18:00:00|54.53|52.13|54.84|52.44|54.98|52.58|54.16|51.76|0
1654020300000|2022-05-31 18:05:00|55.04|52.64|54.87|52.47|55.49|53.09|54.73|52.33|0
1654020600000|2022-05-31 18:10:00|54.8|52.4|54.8|52.4|55.18|52.78|54.56|52.16|0
1654020900000|2022-05-31 18:15:00|54.87|52.47|54.52|52.12|55.04|52.64|54.49|52.09|0
1654021200000|2022-05-31 18:20:00|54.42|52.02|55.27|52.87|55.79|53.39|54.32|51.92|0
1654021500000|2022-05-31 18:25:00|55.31|52.91|55.55|53.15|56.1|53.7|55.24|52.84|0
1654021800000|2022-05-31 18:30:00|55.58|53.18|57.13|54.73|57.24|54.84|55.55|53.15|0
1654022100000|2022-05-31 18:35:00|57.1|54.7|56.92|54.52|57.34|54.94|56.57|54.17|0
1654022400000|2022-05-31 18:40:00|56.85|54.45|58.33|55.93|58.44|56.04|56.85|54.45|0
1654022700000|2022-05-31 18:45:00|58.47|56.07|59.56|57.16|60.18|57.78|58.47|56.07|0
1654023000000|2022-05-31 18:50:00|59.63|57.23|60.66|58.26|60.69|58.29|59.23|56.83|0
1654023300000|2022-05-31 18:55:00|60.73|58.33|60.1|57.7|61.36|58.96|59.81|57.41|0
1654023600000|2022-05-31 19:00:00|60.14|57.74|60.58|58.18|61.62|59.22|60.06|57.66|0
1654023900000|2022-05-31 19:05:00|60.61|58.21|59.44|57.04|61.25|58.85|59.36|56.96|0
1654024200000|2022-05-31 19:10:00|59.58|57.18|59.43|57.03|60.41|58.01|59.43|57.03|0
1654024500000|2022-05-31 19:15:00|59.22|56.82|59.39|56.99|59.54|57.14|58.03|55.63|0
1654024800000|2022-05-31 19:20:00|59.38|56.98|58.38|55.98|59.47|57.07|58.06|55.66|0
1654025100000|2022-05-31 19:25:00|58.35|55.95|57.88|55.48|58.81|56.41|57.81|55.41|0
1654025400000|2022-05-31 19:30:00|57.95|55.55|56.82|54.42|57.95|55.55|56.61|54.21|0
1654025700000|2022-05-31 19:35:00|56.89|54.49|57.24|54.84|57.59|55.19|56.75|54.35|0
1654026000000|2022-05-31 19:40:00|57.27|54.87|58.48|56.08|58.52|56.12|56.85|54.45|0
1654026300000|2022-05-31 19:45:00|58.59|56.19|58.48|56.08|58.91|56.51|57.8|55.4|0
1654026600000|2022-05-31 19:50:00|58.05|55.65|59.02|56.62|59.16|56.76|56.88|54.48|0
1654026900000|2022-05-31 19:55:00|59.09|56.69|59.52|57.12|60.63|58.23|59.09|56.69|0
1654027200000|2022-05-31 20:00:00|60.15|57.75|60.74|58.34|60.78|58.38|59.56|57.16|0
1654027500000|2022-05-31 20:05:00|60.76|58.36|60.77|58.37|61.22|58.82|60.59|58.19|0
1654027800000|2022-05-31 20:10:00|60.7|58.3|59.84|57.44|60.74|58.34|59.22|56.82|0
1654028100000|2022-05-31 20:15:00|59.97|57.17|59.93|57.13|60.32|57.52|59.89|57.09|0
1654028400000|2022-05-31 20:20:00|59.97|57.17|59.84|57.04|60.08|57.28|59.84|57.04|0
1654028700000|2022-05-31 20:25:00|59.82|57.02|59.71|56.91|60.41|57.61|59.71|56.91|0
1654029000000|2022-05-31 20:30:00|59.67|56.87|59.89|57.09|60.07|57.27|59.67|56.87|0
1654029300000|2022-05-31 20:35:00|59.92|57.12|59.74|56.94|60|57.2|59.74|56.94|0
1654029600000|2022-05-31 20:40:00|59.77|56.97|59.7|56.9|59.81|57.01|59.55|56.75|0
1654029900000|2022-05-31 20:45:00|59.62|56.82|59.48|56.68|59.88|57.08|59.48|56.68|0
1654030200000|2022-05-31 20:50:00|59.51|56.71|59.47|56.67|59.53|56.73|59.29|56.49|0
1654030500000|2022-05-31 20:55:00|59.51|56.71|59.53|56.73|59.69|56.89|59.44|56.64|0
1654030800000|2022-05-31 21:00:00|59.6|56.8|59.6|56.8|59.66|56.86|59.59|56.79|0
1654031100000|2022-05-31 21:05:00|59.59|56.79|59.69|56.89|59.69|56.89|59.58|56.78|0
1654031400000|2022-05-31 21:10:00|59.67|56.87|59.5|56.7|59.67|56.87|59.48|56.68|0
1654031700000|2022-05-31 21:15:00|59.48|56.68|59.49|56.69|59.54|56.74|59.42|56.62|0
1654032000000|2022-05-31 21:20:00|59.5|56.7|59.51|56.71|59.52|56.72|59.5|56.7|0
1654032300000|2022-05-31 21:25:00|59.49|56.69|59.42|56.62|59.52|56.72|59.4|56.6|0
1654032600000|2022-05-31 21:30:00|59.38|56.58|59.31|56.51|59.38|56.58|59.31|56.51|0
1654032900000|2022-05-31 21:35:00|59.3|56.5|59.26|56.46|59.31|56.51|59.25|56.45|0
1654033200000|2022-05-31 21:40:00|59.31|56.51|59.37|56.57|59.37|56.57|59.31|56.51|0
1654033500000|2022-05-31 21:45:00|59.36|56.56|59.36|56.56|59.39|56.59|59.34|56.54|0
1654033800000|2022-05-31 21:50:00|59.37|56.57|59.36|56.56|59.41|56.61|59.35|56.55|0
1654034100000|2022-05-31 21:55:00|59.35|56.55|59.29|56.49|59.39|56.59|59.26|56.46|0
1654034400000|2022-05-31 22:00:00|58.91|56.11|58.85|56.05|59.04|56.24|58.73|55.93|0
1654034700000|2022-05-31 22:05:00|58.82|56.02|58.78|55.98|58.89|56.09|58.65|55.85|0
1654035000000|2022-05-31 22:10:00|58.8|56|59.01|56.21|59.1|56.3|58.8|56|0
1654035300000|2022-05-31 22:15:00|58.98|56.18|59.17|56.37|59.17|56.37|58.74|55.94|0
1654035600000|2022-05-31 22:20:00|59.14|56.34|59.1|56.3|59.21|56.41|59.06|56.26|0
1654035900000|2022-05-31 22:25:00|59.06|56.26|58.95|56.15|59.37|56.57|58.95|56.15|0
1654036200000|2022-05-31 22:30:00|58.91|56.11|58.8|56|58.91|56.11|58.69|55.89|0
1654036500000|2022-05-31 22:35:00|58.84|56.04|58.33|55.53|58.84|56.04|58.33|55.53|0
1654036800000|2022-05-31 22:40:00|58.31|55.51|58.62|55.82|58.65|55.85|58.26|55.46|0
1654037100000|2022-05-31 22:45:00|58.6|55.8|58.11|55.31|58.62|55.82|58.04|55.24|0
1654037400000|2022-05-31 22:50:00|58.07|55.27|58.29|55.49|58.36|55.56|58.04|55.24|0
1654037700000|2022-05-31 22:55:00|58.25|55.45|57.96|55.16|58.25|55.45|57.88|55.08|0
1654038000000|2022-05-31 23:00:00|57.86|55.06|58.03|55.23|58.18|55.38|57.82|55.02|0
1654038300000|2022-05-31 23:05:00|58.05|55.25|58.28|55.48|58.39|55.59|57.99|55.19|0
1654038600000|2022-05-31 23:10:00|58.31|55.51|58.2|55.4|58.39|55.59|58.1|55.3|0
1654038900000|2022-05-31 23:15:00|58.19|55.39|58.27|55.47|58.38|55.58|58.11|55.31|0
1654039200000|2022-05-31 23:20:00|58.29|55.49|58.13|55.33|58.38|55.58|58.13|55.33|0
1654039500000|2022-05-31 23:25:00|58.16|55.36|57.88|55.08|58.16|55.36|57.88|55.08|0
1654039800000|2022-05-31 23:30:00|57.84|55.04|57.87|55.07|57.94|55.14|57.79|54.99|0
1654040100000|2022-05-31 23:35:00|57.89|55.09|58.3|55.5|58.3|55.5|57.89|55.09|0
1654040400000|2022-05-31 23:40:00|58.25|55.45|57.65|54.85|58.25|55.45|57.65|54.85|0
1654040700000|2022-05-31 23:45:00|57.62|54.82|57.37|54.57|57.65|54.85|57.33|54.53|0
1654041000000|2022-05-31 23:50:00|57.33|54.53|57.22|54.42|57.37|54.57|57.19|54.39|0
1654041300000|2022-05-31 23:55:00|57.19|54.39|57.19|54.39|57.4|54.6|57.08|54.28|0
1654041600000|2022-06-01 00:00:00|57.15|54.35|56.83|54.03|57.15|54.35|56.69|53.89|0
1654041900000|2022-06-01 00:05:00|56.8|54|56.72|53.92|56.83|54.03|56.58|53.78|0
1654042200000|2022-06-01 00:10:00|56.71|53.91|56.69|53.89|56.9|54.1|56.67|53.87|0
1654042500000|2022-06-01 00:15:00|56.7|53.9|56.95|54.15|57|54.2|56.62|53.82|0
1654042800000|2022-06-01 00:20:00|57|54.2|56.79|53.99|57.02|54.22|56.68|53.88|0
1654043100000|2022-06-01 00:25:00|56.82|54.02|56.78|53.98|56.82|54.02|56.61|53.81|0
1654043400000|2022-06-01 00:30:00|56.85|54.05|56.68|53.88|56.92|54.12|56.64|53.84|0
1654043700000|2022-06-01 00:35:00|56.71|53.91|56.92|54.12|57.1|54.3|56.71|53.91|0
1654044000000|2022-06-01 00:40:00|56.88|54.08|56.78|53.98|56.92|54.12|56.71|53.91|0
1654044300000|2022-06-01 00:45:00|56.74|53.94|56.74|53.94|56.88|54.08|56.7|53.9|0
1654044600000|2022-06-01 00:50:00|56.7|53.9|56.74|53.94|56.81|54.01|56.67|53.87|0
1654044900000|2022-06-01 00:55:00|56.73|53.93|56.94|54.14|56.94|54.14|56.7|53.9|0
1654045200000|2022-06-01 01:00:00|56.91|54.11|56.69|53.89|57.08|54.28|56.69|53.89|0
1654045500000|2022-06-01 01:05:00|56.71|53.91|56.59|53.79|56.8|54|56.59|53.79|0
1654045800000|2022-06-01 01:10:00|56.55|53.75|56.2|53.4|56.55|53.75|56.1|53.3|0
1654046100000|2022-06-01 01:15:00|56.13|53.33|56.06|53.26|56.24|53.44|55.96|53.16|0
1654046400000|2022-06-01 01:20:00|56.03|53.23|56.23|53.43|56.23|53.43|55.99|53.19|0
1654046700000|2022-06-01 01:25:00|56.2|53.4|56.23|53.43|56.3|53.5|56.16|53.36|0
1654047000000|2022-06-01 01:30:00|56.26|53.46|56.5|53.7|56.5|53.7|56.19|53.39|0
1654047300000|2022-06-01 01:35:00|56.54|53.74|56.22|53.42|56.78|53.98|56.15|53.35|0
1654047600000|2022-06-01 01:40:00|56.26|53.46|56.41|53.61|56.53|53.73|56.22|53.42|0
1654047900000|2022-06-01 01:45:00|56.39|53.59|56.36|53.56|56.46|53.66|56.11|53.31|0
1654048200000|2022-06-01 01:50:00|56.39|53.59|56.32|53.52|56.39|53.59|56.15|53.35|0
1654048500000|2022-06-01 01:55:00|56.3|53.5|56.39|53.59|56.42|53.62|56.22|53.42|0
1654048800000|2022-06-01 02:00:00|56.41|53.61|56.49|53.69|56.63|53.83|56.41|53.61|0
1654049100000|2022-06-01 02:05:00|56.52|53.72|56.66|53.86|56.84|54.04|56.42|53.62|0
1654049400000|2022-06-01 02:10:00|56.7|53.9|56.52|53.72|56.7|53.9|56.48|53.68|0
1654049700000|2022-06-01 02:15:00|56.5|53.7|56.48|53.68|56.55|53.75|56.4|53.6|0
1654050000000|2022-06-01 02:20:00|56.45|53.65|56.53|53.73|56.65|53.85|56.25|53.45|0
1654050300000|2022-06-01 02:25:00|56.55|53.75|56.69|53.89|56.72|53.92|56.5|53.7|0
1654050600000|2022-06-01 02:30:00|56.72|53.92|56.65|53.85|56.77|53.97|56.58|53.78|0
1654050900000|2022-06-01 02:35:00|56.68|53.88|56.54|53.74|56.75|53.95|56.51|53.71|0
1654051200000|2022-06-01 02:40:00|56.58|53.78|56.61|53.81|56.68|53.88|56.54|53.74|0
1654051500000|2022-06-01 02:45:00|56.59|53.79|56.75|53.95|56.78|53.98|56.57|53.77|0
1654051800000|2022-06-01 02:50:00|56.78|53.98|57.22|54.42|57.31|54.51|56.69|53.89|0
1654052100000|2022-06-01 02:55:00|57.24|54.44|57.38|54.58|57.45|54.65|57.13|54.33|0
1654052400000|2022-06-01 03:00:00|57.37|54.57|57.55|54.75|57.76|54.96|57.37|54.57|0
1654052700000|2022-06-01 03:05:00|57.53|54.73|57.8|55|57.83|55.03|57.51|54.71|0
1654053000000|2022-06-01 03:10:00|57.76|54.96|57.76|54.96|57.87|55.07|57.55|54.75|0
1654053300000|2022-06-01 03:15:00|57.79|54.99|57.58|54.78|57.79|54.99|57.58|54.78|0
1654053600000|2022-06-01 03:20:00|57.61|54.81|57.57|54.77|57.68|54.88|57.33|54.53|0
1654053900000|2022-06-01 03:25:00|57.54|54.74|57.5|54.7|57.57|54.77|57.36|54.56|0
1654054200000|2022-06-01 03:30:00|57.54|54.74|57.57|54.77|57.61|54.81|57.47|54.67|0
1654054500000|2022-06-01 03:35:00|57.59|54.79|57.6|54.8|57.75|54.95|57.57|54.77|0
1654054800000|2022-06-01 03:40:00|57.57|54.77|57.6|54.8|57.67|54.87|57.49|54.69|0
1654055100000|2022-06-01 03:45:00|57.58|54.78|57.21|54.41|57.58|54.78|57.21|54.41|0
1654055400000|2022-06-01 03:50:00|57.23|54.43|57.35|54.55|57.38|54.58|57.21|54.41|0
1654055700000|2022-06-01 03:55:00|57.31|54.51|57.34|54.54|57.38|54.58|57.31|54.51|0
1654056000000|2022-06-01 04:00:00|57.31|54.51|57.16|54.36|57.34|54.54|57.13|54.33|0
1654056300000|2022-06-01 04:05:00|57.13|54.33|58.16|55.36|58.19|55.39|57.06|54.26|0
1654056600000|2022-06-01 04:10:00|58.09|55.29|58.21|55.41|58.41|55.61|58.09|55.29|0
1654056900000|2022-06-01 04:15:00|58.19|55.39|58.19|55.39|58.37|55.57|58.19|55.39|0
1654057200000|2022-06-01 04:20:00|58.21|55.41|58.01|55.21|58.22|55.42|57.97|55.17|0
1654057500000|2022-06-01 04:25:00|58.04|55.24|57.83|55.03|58.11|55.31|57.79|54.99|0
1654057800000|2022-06-01 04:30:00|57.79|54.99|57.93|55.13|57.93|55.13|57.79|54.99|0
1654058100000|2022-06-01 04:35:00|57.91|55.11|57.57|54.77|58|55.2|57.57|54.77|0
1654058400000|2022-06-01 04:40:00|57.61|54.81|57.64|54.84|57.78|54.98|57.57|54.77|0
1654058700000|2022-06-01 04:45:00|57.68|54.88|57.73|54.93|57.82|55.02|57.53|54.73|0
1654059000000|2022-06-01 04:50:00|57.71|54.91|57.78|54.98|57.92|55.12|57.71|54.91|0
1654059300000|2022-06-01 04:55:00|57.71|54.91|57.21|54.41|57.71|54.91|57.17|54.37|0
1654059600000|2022-06-01 05:00:00|57.14|54.34|57.1|54.3|57.35|54.55|56.99|54.19|0
1654059900000|2022-06-01 05:05:00|57.06|54.26|56.95|54.15|57.06|54.26|56.64|53.84|0
1654060200000|2022-06-01 05:10:00|56.99|54.19|57.27|54.47|57.31|54.51|56.92|54.12|0
1654060500000|2022-06-01 05:15:00|57.25|54.45|57.59|54.79|57.66|54.86|57.13|54.33|0
1654060800000|2022-06-01 05:20:00|57.57|54.77|57.94|55.14|58.01|55.21|57.55|54.75|0
1654061100000|2022-06-01 05:25:00|57.9|55.1|57.97|55.17|58.05|55.25|57.8|55|0
1654061400000|2022-06-01 05:30:00|58.03|55.23|59.13|56.33|59.13|56.33|58.03|55.23|0
1654061700000|2022-06-01 05:35:00|59.11|56.31|58.87|56.07|59.11|56.31|58.74|55.94|0
1654062000000|2022-06-01 05:40:00|58.83|56.03|58.83|56.03|58.89|56.09|58.61|55.81|0
1654062300000|2022-06-01 05:45:00|58.87|56.07|59.48|56.68|59.48|56.68|58.72|55.92|0
1654062600000|2022-06-01 05:50:00|59.52|56.72|59.48|56.68|59.52|56.72|59.04|56.24|0
1654062900000|2022-06-01 05:55:00|59.41|56.61|59.06|56.26|59.55|56.75|59.04|56.24|0
1654063200000|2022-06-01 06:00:00|59|56.2|58.82|56.02|59.4|56.6|58.78|55.98|0
1654063500000|2022-06-01 06:05:00|58.78|55.98|58.17|55.37|58.82|56.02|58.17|55.37|0
1654063800000|2022-06-01 06:10:00|58.1|55.3|58.13|55.33|58.24|55.44|57.74|54.94|0
1654064100000|2022-06-01 06:15:00|58.16|55.36|58.49|55.69|58.49|55.69|57.95|55.15|0
1654064400000|2022-06-01 06:20:00|58.47|55.67|57.89|55.09|58.56|55.76|57.87|55.07|0
1654064700000|2022-06-01 06:25:00|57.93|55.13|58.32|55.52|58.37|55.57|57.91|55.11|0
1654065000000|2022-06-01 06:30:00|58.3|55.5|58.37|55.57|58.37|55.57|58.12|55.32|0
1654065300000|2022-06-01 06:35:00|58.41|55.61|58.33|55.53|58.77|55.97|58.17|55.37|0
1654065600000|2022-06-01 06:40:00|58.3|55.5|57.93|55.13|58.33|55.53|57.76|54.96|0
1654065900000|2022-06-01 06:45:00|57.95|55.15|57.5|54.7|58.08|55.28|57.5|54.7|0
1654066200000|2022-06-01 06:50:00|57.54|54.74|57.75|54.95|57.89|55.09|57.54|54.74|0
1654066500000|2022-06-01 06:55:00|57.73|54.93|57.61|54.81|57.8|55|57.54|54.74|0
1654066800000|2022-06-01 07:00:00|57.57|54.77|57.55|54.75|58.07|55.27|57.09|54.29|0
1654067100000|2022-06-01 07:05:00|57.33|54.93|57.64|55.24|57.74|55.34|57.01|54.61|0
1654067400000|2022-06-01 07:10:00|57.66|55.26|57.41|55.01|57.73|55.33|57.02|54.62|0
1654067700000|2022-06-01 07:15:00|57.37|54.97|57.33|54.93|57.58|55.18|57.12|54.72|0
1654068000000|2022-06-01 07:20:00|57.37|54.97|57.69|55.29|58.01|55.61|57.26|54.86|0
1654068300000|2022-06-01 07:25:00|57.72|55.32|57.54|55.14|57.92|55.52|57.29|54.89|0
1654068600000|2022-06-01 07:30:00|57.58|55.18|57.03|54.63|57.95|55.55|57.01|54.61|0
1654068900000|2022-06-01 07:35:00|57.04|54.64|57.25|54.85|57.25|54.85|56.83|54.43|0
1654069200000|2022-06-01 07:40:00|57.43|55.03|58.33|55.93|58.63|56.23|57.32|54.92|0
1654069500000|2022-06-01 07:45:00|58.29|55.89|58.08|55.68|58.55|56.15|57.99|55.59|0
1654069800000|2022-06-01 07:50:00|58.11|55.71|58.29|55.89|58.43|56.03|57.83|55.43|0
1654070100000|2022-06-01 07:55:00|58.33|55.93|58.13|55.73|58.33|55.93|57.72|55.32|0
1654070400000|2022-06-01 08:00:00|58.14|55.74|58.25|55.85|58.43|56.03|57.93|55.53|0
1654070700000|2022-06-01 08:05:00|58.23|55.83|59.15|56.75|59.78|57.38|58.14|55.74|0
1654071000000|2022-06-01 08:10:00|59.19|56.79|60.09|57.69|60.12|57.72|59.19|56.79|0
1654071300000|2022-06-01 08:15:00|60.1|57.7|59.92|57.52|60.1|57.7|59.66|57.26|0
1654071600000|2022-06-01 08:20:00|59.88|57.48|59.55|57.15|60.21|57.81|59.55|57.15|0
1654071900000|2022-06-01 08:25:00|59.51|57.11|59.36|56.96|59.69|57.29|59.29|56.89|0
1654072200000|2022-06-01 08:30:00|59.32|56.92|59.17|56.77|59.32|56.92|58.87|56.47|0
1654072500000|2022-06-01 08:35:00|59.14|56.74|59.41|57.01|59.57|57.17|58.88|56.48|0
1654072800000|2022-06-01 08:40:00|59.32|56.92|59.35|56.95|59.72|57.32|59.14|56.74|0
1654073100000|2022-06-01 08:45:00|59.24|56.84|58.64|56.24|59.31|56.91|58.6|56.2|0
1654073400000|2022-06-01 08:50:00|58.62|56.22|58.8|56.4|58.86|56.46|58.62|56.22|0
1654073700000|2022-06-01 08:55:00|58.76|56.36|59.18|56.78|59.18|56.78|58.76|56.36|0
1654074000000|2022-06-01 09:00:00|59.05|56.65|59|56.6|59.16|56.76|58.65|56.25|0
1654074300000|2022-06-01 09:05:00|58.92|56.52|58.61|56.21|58.96|56.56|58.36|55.96|0
1654074600000|2022-06-01 09:10:00|58.57|56.17|58.68|56.28|58.79|56.39|58.57|56.17|0
1654074900000|2022-06-01 09:15:00|58.64|56.24|58.64|56.24|58.7|56.3|58.46|56.06|0
1654075200000|2022-06-01 09:20:00|58.62|56.22|58.28|55.88|58.77|56.37|58.06|55.66|0
1654075500000|2022-06-01 09:25:00|58.3|55.9|58.2|55.8|58.33|55.93|58.06|55.66|0
1654075800000|2022-06-01 09:30:00|58.17|55.77|57.95|55.55|58.2|55.8|57.95|55.55|0
1654076100000|2022-06-01 09:35:00|57.93|55.53|58.23|55.83|58.23|55.83|57.88|55.48|0
1654076400000|2022-06-01 09:40:00|58.25|55.85|58.25|55.85|58.41|56.01|58.23|55.83|0
1654076700000|2022-06-01 09:45:00|58.23|55.83|58.55|56.15|58.59|56.19|58.23|55.83|0
1654077000000|2022-06-01 09:50:00|58.57|56.17|58.44|56.04|58.77|56.37|58.41|56.01|0
1654077300000|2022-06-01 09:55:00|58.48|56.08|58.77|56.37|58.8|56.4|58.44|56.04|0
1654077600000|2022-06-01 10:00:00|58.8|56.4|58.76|56.36|58.87|56.47|58.58|56.18|0
1654077900000|2022-06-01 10:05:00|58.73|56.33|59.09|56.69|59.25|56.85|58.62|56.22|0
1654078200000|2022-06-01 10:10:00|59.05|56.65|59.16|56.76|59.34|56.94|59.02|56.62|0
1654078500000|2022-06-01 10:15:00|59.23|56.83|58.99|56.59|59.3|56.9|58.86|56.46|0
1654078800000|2022-06-01 10:20:00|58.97|56.57|59.26|56.86|59.52|57.12|58.94|56.54|0
1654079100000|2022-06-01 10:25:00|59.23|56.83|59.37|56.97|59.59|57.19|59.23|56.83|0
1654079400000|2022-06-01 10:30:00|59.41|57.01|59.15|56.75|59.41|57.01|58.86|56.46|0
1654079700000|2022-06-01 10:35:00|59.17|56.77|59.62|57.22|59.66|57.26|58.96|56.56|0
1654080000000|2022-06-01 10:40:00|59.58|57.18|59|56.6|59.58|57.18|58.96|56.56|0
1654080300000|2022-06-01 10:45:00|58.96|56.56|59.4|57|59.4|57|58.96|56.56|0
1654080600000|2022-06-01 10:50:00|59.36|56.96|59.74|57.34|59.76|57.36|59.34|56.94|0
1654080900000|2022-06-01 10:55:00|59.76|57.36|59.5|57.1|60.02|57.62|59.28|56.88|0
1654081200000|2022-06-01 11:00:00|59.52|57.12|58.99|56.59|59.52|57.12|58.95|56.55|0
1654081500000|2022-06-01 11:05:00|58.95|56.55|58.4|56|59.04|56.64|58.08|55.68|0
1654081800000|2022-06-01 11:10:00|58.44|56.04|58.4|56|58.67|56.27|58.22|55.82|0
1654082100000|2022-06-01 11:15:00|58.36|55.96|58.69|56.29|58.71|56.31|58.36|55.96|0
1654082400000|2022-06-01 11:20:00|58.71|56.31|58.68|56.28|58.94|56.54|58.58|56.18|0
1654082700000|2022-06-01 11:25:00|58.67|56.27|58.5|56.1|58.72|56.32|58.5|56.1|0
1654083000000|2022-06-01 11:30:00|58.52|56.12|58.39|55.99|58.9|56.5|57.96|55.56|0
1654083300000|2022-06-01 11:35:00|58.41|56.01|58.21|55.81|58.41|56.01|57.85|55.45|0
1654083600000|2022-06-01 11:40:00|58.23|55.83|58.62|56.22|58.66|56.26|58.17|55.77|0
1654083900000|2022-06-01 11:45:00|58.6|56.2|58.17|55.77|58.71|56.31|57.7|55.3|0
1654084200000|2022-06-01 11:50:00|58.13|55.73|58.33|55.93|58.54|56.14|58.09|55.69|0
1654084500000|2022-06-01 11:55:00|58.34|55.94|57.45|55.05|58.34|55.94|57.45|55.05|0
1654084800000|2022-06-01 12:00:00|57.41|55.01|57.3|54.9|57.66|55.26|57.02|54.62|0
1654085100000|2022-06-01 12:05:00|57.34|54.94|57.44|55.04|57.5|55.1|56.98|54.58|0
1654085400000|2022-06-01 12:10:00|57.48|55.08|57.37|54.97|57.48|55.08|57.16|54.76|0
1654085700000|2022-06-01 12:15:00|57.33|54.93|57.68|55.28|57.68|55.28|57.19|54.79|0
1654086000000|2022-06-01 12:20:00|57.58|55.18|56.85|54.45|57.72|55.32|56.83|54.43|0
1654086300000|2022-06-01 12:25:00|56.87|54.47|56.62|54.22|57.01|54.61|56.34|53.94|0
1654086600000|2022-06-01 12:30:00|56.58|54.18|56.47|54.07|56.97|54.57|56.47|54.07|0
1654086900000|2022-06-01 12:35:00|56.44|54.04|56.51|54.11|56.68|54.28|56.4|54|0
1654087200000|2022-06-01 12:40:00|56.53|54.13|56.24|53.84|56.79|54.39|56.19|53.79|0
1654087500000|2022-06-01 12:45:00|56.22|53.82|56.64|54.24|56.78|54.38|56.22|53.82|0
1654087800000|2022-06-01 12:50:00|56.68|54.28|56.5|54.1|56.75|54.35|56.39|53.99|0
1654088100000|2022-06-01 12:55:00|56.48|54.08|56.95|54.55|56.95|54.55|56.32|53.92|0
1654088400000|2022-06-01 13:00:00|56.83|54.43|57.02|54.62|57.31|54.91|56.64|54.24|0
1654088700000|2022-06-01 13:05:00|57.06|54.66|56.42|54.02|57.13|54.73|56.42|54.02|0
1654089000000|2022-06-01 13:10:00|56.46|54.06|56.35|53.95|56.56|54.16|55.97|53.57|0
1654089300000|2022-06-01 13:15:00|56.33|53.93|55.89|53.49|56.63|54.23|55.86|53.46|0
1654089600000|2022-06-01 13:20:00|56|53.6|56.03|53.63|56.45|54.05|55.94|53.54|0
1654089900000|2022-06-01 13:25:00|55.93|53.53|55.96|53.56|56.17|53.77|55.92|53.52|0
1654090200000|2022-06-01 13:30:00|56.03|53.63|53.94|51.54|56.35|53.95|53.4|51|0
1654090500000|2022-06-01 13:35:00|53.77|51.37|55.14|52.74|55.17|52.77|53.03|50.63|0
1654090800000|2022-06-01 13:40:00|55.1|52.7|54.95|52.55|55.49|53.09|54|51.6|0
1654091100000|2022-06-01 13:45:00|54.74|52.34|55.61|53.21|56.08|53.68|54.46|52.06|0
1654091400000|2022-06-01 13:50:00|55.5|53.1|54.46|52.06|55.82|53.42|54.34|51.94|0
1654091700000|2022-06-01 13:55:00|54.29|51.89|54.85|52.45|55.25|52.85|54.12|51.72|0
1654092000000|2022-06-01 14:00:00|54.65|52.25|55.84|53.44|56.73|54.33|54.42|52.02|0
1654092300000|2022-06-01 14:05:00|56.05|53.65|58.02|55.62|58.53|56.13|55.91|53.51|0
1654092600000|2022-06-01 14:10:00|58.05|55.65|58.16|55.76|59.06|56.66|56.92|54.52|0
1654092900000|2022-06-01 14:15:00|58.3|55.9|59.97|57.57|60.05|57.65|58.3|55.9|0
1654093200000|2022-06-01 14:20:00|60.04|57.64|60.14|57.74|60.16|57.76|58.51|56.11|0
1654093500000|2022-06-01 14:25:00|60.18|57.78|60.85|58.45|60.93|58.53|59.61|57.21|0
1654093800000|2022-06-01 14:30:00|60.89|58.49|61.73|59.33|61.85|59.45|59.95|57.55|0
1654094100000|2022-06-01 14:35:00|61.89|59.49|61.6|59.2|62.7|60.3|61.46|59.06|0
1654094400000|2022-06-01 14:40:00|61.65|59.25|61.11|58.71|61.8|59.4|60.77|58.37|0
1654094700000|2022-06-01 14:45:00|61.23|58.83|61.92|59.52|61.92|59.52|60.92|58.52|0
1654095000000|2022-06-01 14:50:00|61.96|59.56|60.2|57.8|62.07|59.67|60.07|57.67|0
1654095300000|2022-06-01 14:55:00|60.24|57.84|60.16|57.76|60.61|58.21|59.82|57.42|0
1654095600000|2022-06-01 15:00:00|60.31|57.91|61.33|58.93|61.91|59.51|60.23|57.83|0
1654095900000|2022-06-01 15:05:00|61.41|59.01|62.1|59.7|62.1|59.7|60.87|58.47|0
1654096200000|2022-06-01 15:10:00|62.06|59.66|61.67|59.27|62.1|59.7|60.91|58.51|0
1654096500000|2022-06-01 15:15:00|61.69|59.29|62.29|59.89|62.99|60.59|61.46|59.06|0
1654096800000|2022-06-01 15:20:00|62.48|60.08|63.5|61.1|63.85|61.45|62.48|60.08|0
1654097100000|2022-06-01 15:25:00|63.54|61.14|63.11|60.71|64.38|61.98|62.33|59.93|0
1654097400000|2022-06-01 15:30:00|63.15|60.75|63.5|61.1|63.82|61.42|62.68|60.28|0
1654097700000|2022-06-01 15:35:00|63.39|60.99|63.62|61.22|64.3|61.9|63.23|60.83|0
1654098000000|2022-06-01 15:40:00|63.84|61.44|64.93|62.53|64.93|62.53|63.82|61.42|0
1654098300000|2022-06-01 15:45:00|65.02|62.62|65.47|63.07|65.47|63.07|63.75|61.35|0
1654098600000|2022-06-01 15:50:00|65.51|63.11|65.41|63.01|66.19|63.79|65.21|62.81|0
1654098900000|2022-06-01 15:55:00|65.29|62.89|65.8|63.4|65.9|63.5|64.89|62.49|0
1654099200000|2022-06-01 16:00:00|65.86|63.46|66.22|63.82|66.51|64.11|65.61|63.21|0
1654099500000|2022-06-01 16:05:00|66.3|63.9|65.77|63.37|66.3|63.9|65.33|62.93|0
1654099800000|2022-06-01 16:10:00|65.89|63.49|65.65|63.25|66.71|64.31|65.65|63.25|0
1654100100000|2022-06-01 16:15:00|65.69|63.29|64.92|62.52|65.79|63.39|64.92|62.52|0
1654100400000|2022-06-01 16:20:00|64.88|62.48|64.72|62.32|65.04|62.64|64.48|62.08|0
1654100700000|2022-06-01 16:25:00|64.76|62.36|65.92|63.52|65.92|63.52|64.64|62.24|0
1654101000000|2022-06-01 16:30:00|66|63.6|64.79|62.39|66|63.6|64.47|62.07|0
1654101300000|2022-06-01 16:35:00|64.75|62.35|65.03|62.63|65.51|63.11|64.51|62.11|0
1654101600000|2022-06-01 16:40:00|65.11|62.71|65.71|63.31|65.75|63.35|64.59|62.19|0
1654101900000|2022-06-01 16:45:00|65.75|63.35|66.28|63.88|66.6|64.2|65.59|63.19|0
1654102200000|2022-06-01 16:50:00|66.24|63.84|65.46|63.06|66.85|64.45|65.46|63.06|0
1654102500000|2022-06-01 16:55:00|65.5|63.1|65.2|62.8|65.83|63.43|64.9|62.5|0
1654102800000|2022-06-01 17:00:00|65.26|62.86|65.26|62.86|65.46|63.06|64.54|62.14|0
1654103100000|2022-06-01 17:05:00|65.32|62.92|63.62|61.22|65.32|62.92|63.62|61.22|0
1654103400000|2022-06-01 17:10:00|63.58|61.18|64.27|61.87|64.33|61.93|63.23|60.83|0
1654103700000|2022-06-01 17:15:00|64.21|61.81|63.3|60.9|64.21|61.81|63.14|60.74|0
1654104000000|2022-06-01 17:20:00|63.34|60.94|63.57|61.17|63.81|61.41|62.67|60.27|0
1654104300000|2022-06-01 17:25:00|63.49|61.09|63.26|60.86|63.49|61.09|62.67|60.27|0
1654104600000|2022-06-01 17:30:00|63.29|60.89|61.69|59.29|63.47|61.07|61.24|58.84|0
1654104900000|2022-06-01 17:35:00|61.73|59.33|60.88|58.48|61.84|59.44|60.61|58.21|0
1654105200000|2022-06-01 17:40:00|60.92|58.52|60.73|58.33|61.19|58.79|60.54|58.14|0
1654105500000|2022-06-01 17:45:00|60.65|58.25|60.91|58.51|61.18|58.78|60.34|57.94|0
1654105800000|2022-06-01 17:50:00|61.03|58.63|61.83|59.43|61.91|59.51|60.68|58.28|0
1654106100000|2022-06-01 17:55:00|61.95|59.55|61.18|58.78|61.95|59.55|60.41|58.01|0
1654106400000|2022-06-01 18:00:00|61.25|58.85|60.3|57.9|61.35|58.95|60.18|57.78|0
1654106700000|2022-06-01 18:05:00|60.37|57.97|60.33|57.93|61.06|58.66|59.96|57.56|0
1654107000000|2022-06-01 18:10:00|60.35|57.95|60.5|58.1|61.09|58.69|60.22|57.82|0
1654107300000|2022-06-01 18:15:00|60.48|58.08|60.78|58.38|61.17|58.77|60.03|57.63|0
1654107600000|2022-06-01 18:20:00|60.67|58.27|58.83|56.43|61.05|58.65|58.79|56.39|0
1654107900000|2022-06-01 18:25:00|58.81|56.41|58.42|56.02|58.98|56.58|57.8|55.4|0
1654108200000|2022-06-01 18:30:00|58.35|55.95|58.12|55.72|58.46|56.06|57.98|55.58|0
1654108500000|2022-06-01 18:35:00|58.2|55.8|58.75|56.35|58.75|56.35|57.72|55.32|0
1654108800000|2022-06-01 18:40:00|58.78|56.38|57.65|55.25|58.86|56.46|57.5|55.1|0
1654109100000|2022-06-01 18:45:00|57.54|55.14|58.15|55.75|58.63|56.23|57.54|55.14|0
1654109400000|2022-06-01 18:50:00|58.23|55.83|59.11|56.71|59.18|56.78|58.19|55.79|0
1654109700000|2022-06-01 18:55:00|59.04|56.64|59.16|56.76|59.59|57.19|58.59|56.19|0
1654110000000|2022-06-01 19:00:00|59.18|56.78|59.48|57.08|60|57.6|58.7|56.3|0
1654110300000|2022-06-01 19:05:00|59.55|57.15|58.73|56.33|59.55|57.15|58.4|56|0
1654110600000|2022-06-01 19:10:00|58.84|56.44|57.83|55.43|58.99|56.59|57.63|55.23|0
1654110900000|2022-06-01 19:15:00|57.85|55.45|57.85|55.45|58.32|55.92|57.16|54.76|0
1654111200000|2022-06-01 19:20:00|57.86|55.46|57.81|55.41|58.1|55.7|57.34|54.94|0
1654111500000|2022-06-01 19:25:00|57.9|55.5|58.1|55.7|58.61|56.21|57.8|55.4|0
1654111800000|2022-06-01 19:30:00|58.28|55.88|58.07|55.67|60.58|58.18|57.67|55.27|0
1654112100000|2022-06-01 19:35:00|58.18|55.78|57.01|54.61|58.55|56.15|57.01|54.61|0
1654112400000|2022-06-01 19:40:00|56.98|54.58|57.48|55.08|57.48|55.08|56.53|54.13|0
1654112700000|2022-06-01 19:45:00|57.63|55.23|57.37|54.97|58.03|55.63|57.05|54.65|0
1654113000000|2022-06-01 19:50:00|56.83|54.43|59.33|56.93|59.4|57|56.83|54.43|0
1654113300000|2022-06-01 19:55:00|59.48|57.08|60.61|58.21|60.76|58.36|59.29|56.89|0
1654113600000|2022-06-01 20:00:00|60.57|58.17|60.61|58.21|60.88|58.48|60.15|57.75|0
1654113900000|2022-06-01 20:05:00|60.57|58.17|60.83|58.43|61.3|58.9|60.53|58.13|0
1654114200000|2022-06-01 20:10:00|60.79|58.39|60.56|58.16|61.06|58.66|60.56|58.16|0
1654114500000|2022-06-01 20:15:00|60.72|57.92|61.18|58.38|61.18|58.38|60.72|57.92|0
1654114800000|2022-06-01 20:20:00|61.22|58.42|61.03|58.23|61.37|58.57|61.03|58.23|0
1654115100000|2022-06-01 20:25:00|61.01|58.21|60.95|58.15|61.06|58.26|60.91|58.11|0
1654115400000|2022-06-01 20:30:00|60.98|58.18|61.12|58.32|61.17|58.37|60.79|57.99|0
1654115700000|2022-06-01 20:35:00|61.13|58.33|61.17|58.37|61.21|58.41|61.02|58.22|0
1654116000000|2022-06-01 20:40:00|61.21|58.41|61.4|58.6|61.44|58.64|61.21|58.41|0
1654116300000|2022-06-01 20:45:00|61.36|58.56|61.01|58.21|61.51|58.71|60.97|58.17|0
1654116600000|2022-06-01 20:50:00|61.11|58.31|61.37|58.57|61.37|58.57|60.9|58.1|0
1654116900000|2022-06-01 20:55:00|61.32|58.52|61.1|58.3|61.62|58.82|61.03|58.23|0
1654117200000|2022-06-01 21:00:00|61.11|58.31|61.18|58.38|61.19|58.39|60.98|58.18|0
1654117500000|2022-06-01 21:05:00|61.15|58.35|61.15|58.35|61.17|58.37|61.15|58.35|0
1654117800000|2022-06-01 21:10:00|61.14|58.34|61.2|58.4|61.2|58.4|61.14|58.34|0
1654118100000|2022-06-01 21:15:00|61.13|58.33|61.05|58.25|61.13|58.33|61.04|58.24|0
1654118400000|2022-06-01 21:20:00|61.04|58.24|61.01|58.21|61.06|58.26|61.01|58.21|0
1654118700000|2022-06-01 21:25:00|61.03|58.23|61.02|58.22|61.09|58.29|61.02|58.22|0
1654119000000|2022-06-01 21:30:00|61.03|58.23|61.08|58.28|61.1|58.3|61.02|58.22|0
1654119300000|2022-06-01 21:35:00|61.09|58.29|61.06|58.26|61.09|58.29|61.06|58.26|0
1654119600000|2022-06-01 21:40:00|61.05|58.25|61.07|58.27|61.07|58.27|61.01|58.21|0
1654119900000|2022-06-01 21:45:00|61.06|58.26|61.17|58.37|61.18|58.38|61.06|58.26|0
1654120200000|2022-06-01 21:50:00|61.16|58.36|61.16|58.36|61.23|58.43|61.16|58.36|0
1654120500000|2022-06-01 21:55:00|61.15|58.35|61.1|58.3|61.17|58.37|61.05|58.25|0
1654120800000|2022-06-01 22:00:00|60.96|58.16|60.88|58.08|61.17|58.37|60.76|57.96|0
1654121100000|2022-06-01 22:05:00|60.86|58.06|61.14|58.34|61.2|58.4|60.82|58.02|0
1654121400000|2022-06-01 22:10:00|61.12|58.32|61.22|58.42|61.47|58.67|61.12|58.32|0
1654121700000|2022-06-01 22:15:00|61.2|58.4|60.89|58.09|61.2|58.4|60.7|57.9|0
1654122000000|2022-06-01 22:20:00|60.87|58.07|61.27|58.47|61.46|58.66|60.77|57.97|0
1654122300000|2022-06-01 22:25:00|61.23|58.43|61.42|58.62|61.46|58.66|61.19|58.39|0
1654122600000|2022-06-01 22:30:00|61.46|58.66|61.53|58.73|61.79|58.99|61.3|58.5|0
1654122900000|2022-06-01 22:35:00|61.46|58.66|61.76|58.96|61.84|59.04|61.46|58.66|0
1654123200000|2022-06-01 22:40:00|61.8|59|61.68|58.88|61.84|59.04|61.37|58.57|0
1654123500000|2022-06-01 22:45:00|61.7|58.9|61.97|59.17|62.07|59.27|61.53|58.73|0
1654123800000|2022-06-01 22:50:00|61.95|59.15|61.91|59.11|62.11|59.31|61.85|59.05|0
1654124100000|2022-06-01 22:55:00|61.89|59.09|62.02|59.22|62.06|59.26|61.83|59.03|0
1654124400000|2022-06-01 23:00:00|61.98|59.18|61.87|59.07|62.14|59.34|61.75|58.95|0
1654124700000|2022-06-01 23:05:00|61.89|59.09|61.98|59.18|62.06|59.26|61.82|59.02|0
1654125000000|2022-06-01 23:10:00|62.02|59.22|61.8|59|62.23|59.43|61.76|58.96|0
1654125300000|2022-06-01 23:15:00|61.78|58.98|61.86|59.06|61.98|59.18|61.7|58.9|0
1654125600000|2022-06-01 23:20:00|61.82|59.02|61.74|58.94|61.9|59.1|61.62|58.82|0
1654125900000|2022-06-01 23:25:00|61.72|58.92|61.62|58.82|61.74|58.94|61.54|58.74|0
1654126200000|2022-06-01 23:30:00|61.58|58.78|61.81|59.01|61.81|59.01|61.52|58.72|0
1654126500000|2022-06-01 23:35:00|61.83|59.03|61.92|59.12|61.96|59.16|61.77|58.97|0
1654126800000|2022-06-01 23:40:00|61.89|59.09|62.47|59.67|62.59|59.79|61.89|59.09|0
1654127100000|2022-06-01 23:45:00|62.55|59.75|62.39|59.59|62.64|59.84|62.39|59.59|0
1654127400000|2022-06-01 23:50:00|62.43|59.63|62.62|59.82|62.7|59.9|62.43|59.63|0
1654127700000|2022-06-01 23:55:00|62.58|59.78|62.46|59.66|62.7|59.9|62.4|59.6|0
1654128000000|2022-06-02 00:00:00|62.42|59.62|62.83|60.03|62.85|60.05|62.19|59.39|0
1654128300000|2022-06-02 00:05:00|62.79|59.99|62.38|59.58|63.04|60.24|62.34|59.54|0
1654128600000|2022-06-02 00:10:00|62.34|59.54|61.94|59.14|62.53|59.73|61.79|58.99|0
1654128900000|2022-06-02 00:15:00|61.91|59.11|59.3|56.5|61.94|59.14|59.3|56.5|0
1654129200000|2022-06-02 00:20:00|59.26|56.46|58.88|56.08|59.41|56.61|58.81|56.01|0
1654129500000|2022-06-02 00:25:00|58.92|56.12|58.8|56|59.03|56.23|58.32|55.52|0
1654129800000|2022-06-02 00:30:00|58.77|55.97|58.88|56.08|58.95|56.15|58.65|55.85|0
1654130100000|2022-06-02 00:35:00|58.84|56.04|58.31|55.51|58.91|56.11|58.18|55.38|0
1654130400000|2022-06-02 00:40:00|58.28|55.48|58.42|55.62|58.54|55.74|58.09|55.29|0
1654130700000|2022-06-02 00:45:00|58.39|55.59|57.99|55.19|58.53|55.73|57.96|55.16|0
1654131000000|2022-06-02 00:50:00|57.94|55.14|58.42|55.62|58.42|55.62|57.94|55.14|0
1654131300000|2022-06-02 00:55:00|58.44|55.64|58.32|55.52|58.45|55.65|58.12|55.32|0
1654131600000|2022-06-02 01:00:00|58.3|55.5|58.52|55.72|58.6|55.8|58.12|55.32|0
1654131900000|2022-06-02 01:05:00|58.6|55.8|58.34|55.54|58.71|55.91|58.34|55.54|0
1654132200000|2022-06-02 01:10:00|58.32|55.52|58.52|55.72|58.6|55.8|58.3|55.5|0
1654132500000|2022-06-02 01:15:00|58.48|55.68|58.52|55.72|58.67|55.87|58.37|55.57|0
1654132800000|2022-06-02 01:20:00|58.5|55.7|58.33|55.53|58.5|55.7|57.99|55.19|0
1654133100000|2022-06-02 01:25:00|58.29|55.49|57.99|55.19|58.44|55.64|57.95|55.15|0
1654133400000|2022-06-02 01:30:00|57.92|55.12|57.95|55.15|58.14|55.34|57.73|54.93|0
1654133700000|2022-06-02 01:35:00|57.91|55.11|58.17|55.37|58.28|55.48|57.91|55.11|0
1654134000000|2022-06-02 01:40:00|58.13|55.33|58.5|55.7|58.56|55.76|58.06|55.26|0
1654134300000|2022-06-02 01:45:00|58.54|55.74|58.37|55.57|58.54|55.74|58.28|55.48|0
1654134600000|2022-06-02 01:50:00|58.35|55.55|58.31|55.51|58.69|55.89|58.13|55.33|0
1654134900000|2022-06-02 01:55:00|58.29|55.49|58.83|56.03|58.83|56.03|58.29|55.49|0
1654135200000|2022-06-02 02:00:00|58.79|55.99|59.28|56.48|59.36|56.56|58.76|55.96|0
1654135500000|2022-06-02 02:05:00|59.39|56.59|58.9|56.1|59.51|56.71|58.83|56.03|0
1654135800000|2022-06-02 02:10:00|58.94|56.14|58.49|55.69|59.05|56.25|58.45|55.65|0
1654136100000|2022-06-02 02:15:00|58.41|55.61|58.3|55.5|58.56|55.76|58.22|55.42|0
1654136400000|2022-06-02 02:20:00|58.26|55.46|58.37|55.57|58.56|55.76|58.19|55.39|0
1654136700000|2022-06-02 02:25:00|58.35|55.55|58.37|55.57|58.48|55.68|58.22|55.42|0
1654137000000|2022-06-02 02:30:00|58.33|55.53|58.14|55.34|58.48|55.68|58.11|55.31|0
1654137300000|2022-06-02 02:35:00|58.18|55.38|58.47|55.67|58.59|55.79|58.1|55.3|0
1654137600000|2022-06-02 02:40:00|58.55|55.75|58.81|56.01|58.85|56.05|58.51|55.71|0
1654137900000|2022-06-02 02:45:00|58.83|56.03|58.54|55.74|58.92|56.12|58.43|55.63|0
1654138200000|2022-06-02 02:50:00|58.53|55.73|58.65|55.85|58.79|55.99|58.51|55.71|0
1654138500000|2022-06-02 02:55:00|58.69|55.89|59.03|56.23|59.1|56.3|58.5|55.7|0
1654138800000|2022-06-02 03:00:00|59.05|56.25|59.02|56.22|59.06|56.26|58.78|55.98|0
1654139100000|2022-06-02 03:05:00|58.99|56.19|58.98|56.18|59.04|56.24|58.61|55.81|0
1654139400000|2022-06-02 03:10:00|58.97|56.17|59.13|56.33|59.28|56.48|58.95|56.15|0
1654139700000|2022-06-02 03:15:00|59.11|56.31|58.98|56.18|59.11|56.31|58.83|56.03|0
1654140000000|2022-06-02 03:20:00|58.96|56.16|58.94|56.14|58.96|56.16|58.79|55.99|0
1654140300000|2022-06-02 03:25:00|58.92|56.12|58.97|56.17|59.01|56.21|58.86|56.06|0
1654140600000|2022-06-02 03:30:00|58.96|56.16|59.03|56.23|59.12|56.32|58.86|56.06|0
1654140900000|2022-06-02 03:35:00|59.05|56.25|59.12|56.32|59.38|56.58|59.05|56.25|0
1654141200000|2022-06-02 03:40:00|59.08|56.28|59.04|56.24|59.1|56.3|58.8|56|0
1654141500000|2022-06-02 03:45:00|59.06|56.26|58.91|56.11|59.19|56.39|58.85|56.05|0
1654141800000|2022-06-02 03:50:00|58.85|56.05|59.06|56.26|59.09|56.29|58.81|56.01|0
1654142100000|2022-06-02 03:55:00|59.05|56.25|58.92|56.12|59.11|56.31|58.88|56.08|0
1654142400000|2022-06-02 04:00:00|58.9|56.1|58.95|56.15|59.03|56.23|58.77|55.97|0
1654142700000|2022-06-02 04:05:00|58.92|56.12|59.07|56.27|59.1|56.3|58.84|56.04|0
1654143000000|2022-06-02 04:10:00|59.03|56.23|58.95|56.15|59.05|56.25|58.84|56.04|0
1654143300000|2022-06-02 04:15:00|58.93|56.13|59.49|56.69|59.93|57.13|58.87|56.07|0
1654143600000|2022-06-02 04:20:00|59.51|56.71|59.64|56.84|59.68|56.88|59.49|56.69|0
1654143900000|2022-06-02 04:25:00|59.6|56.8|59.6|56.8|59.7|56.9|59.56|56.76|0
1654144200000|2022-06-02 04:30:00|59.56|56.76|59.52|56.72|59.64|56.84|59.52|56.72|0
1654144500000|2022-06-02 04:35:00|59.56|56.76|59.37|56.57|59.64|56.84|59.33|56.53|0
1654144800000|2022-06-02 04:40:00|59.33|56.53|59.4|56.6|59.44|56.64|59.26|56.46|0
1654145100000|2022-06-02 04:45:00|59.37|56.57|59.52|56.72|59.52|56.72|59.29|56.49|0
1654145400000|2022-06-02 04:50:00|59.55|56.75|59.44|56.64|59.63|56.83|59.4|56.6|0
1654145700000|2022-06-02 04:55:00|59.4|56.6|59.4|56.6|59.44|56.64|59.36|56.56|0
1654146000000|2022-06-02 05:00:00|59.36|56.56|59.43|56.63|59.43|56.63|59.17|56.37|0
1654146300000|2022-06-02 05:05:00|59.41|56.61|59.62|56.82|59.69|56.89|59.28|56.48|0
1654146600000|2022-06-02 05:10:00|59.66|56.86|60.49|57.69|60.49|57.69|59.66|56.86|0
1654146900000|2022-06-02 05:15:00|60.51|57.71|60.56|57.76|60.95|58.15|60.26|57.46|0
1654147200000|2022-06-02 05:20:00|60.52|57.72|60.52|57.72|60.68|57.88|60.37|57.57|0
1654147500000|2022-06-02 05:25:00|60.54|57.74|60.25|57.45|60.71|57.91|60.25|57.45|0
1654147800000|2022-06-02 05:30:00|60.23|57.43|60.52|57.72|60.52|57.72|60.21|57.41|0
1654148100000|2022-06-02 05:35:00|60.5|57.7|60.53|57.73|60.82|58.02|60.31|57.51|0
1654148400000|2022-06-02 05:40:00|60.55|57.75|60.21|57.41|60.55|57.75|60.17|57.37|0
1654148700000|2022-06-02 05:45:00|60.24|57.44|59.97|57.17|60.26|57.46|59.82|57.02|0
1654149000000|2022-06-02 05:50:00|59.9|57.1|59.59|56.79|59.97|57.17|59.56|56.76|0
1654149300000|2022-06-02 05:55:00|59.56|56.76|59.67|56.87|59.73|56.93|59.48|56.68|0
1654149600000|2022-06-02 06:00:00|59.7|56.9|59.27|56.47|59.78|56.98|59.23|56.43|0
1654149900000|2022-06-02 06:05:00|59.29|56.49|58.99|56.19|59.51|56.71|58.95|56.15|0
1654150200000|2022-06-02 06:10:00|58.95|56.15|59.32|56.52|59.36|56.56|58.91|56.11|0
1654150500000|2022-06-02 06:15:00|59.28|56.48|59.77|56.97|59.77|56.97|59.28|56.48|0
1654150800000|2022-06-02 06:20:00|59.73|56.93|59.62|56.82|59.81|57.01|59.62|56.82|0
1654151100000|2022-06-02 06:25:00|59.64|56.84|59.8|57|59.84|57.04|59.5|56.7|0
1654151400000|2022-06-02 06:30:00|59.78|56.98|59.88|57.08|59.91|57.11|59.69|56.89|0
1654151700000|2022-06-02 06:35:00|59.91|57.11|60.04|57.24|60.06|57.26|59.84|57.04|0
1654152000000|2022-06-02 06:40:00|60.06|57.26|59.87|57.07|60.06|57.26|59.68|56.88|0
1654152300000|2022-06-02 06:45:00|59.83|57.03|59.3|56.5|59.87|57.07|59.23|56.43|0
1654152600000|2022-06-02 06:50:00|59.26|56.46|59|56.2|59.38|56.58|58.89|56.09|0
1654152900000|2022-06-02 06:55:00|58.96|56.16|58.66|55.86|59.04|56.24|58.59|55.79|0
1654153200000|2022-06-02 07:00:00|58.62|55.82|58.82|56.02|59.14|56.34|58.29|55.49|0
1654153500000|2022-06-02 07:05:00|58.64|56.24|58.75|56.35|58.82|56.42|58.6|56.2|0
1654153800000|2022-06-02 07:10:00|58.71|56.31|58.69|56.29|59.08|56.68|58.6|56.2|0
1654154100000|2022-06-02 07:15:00|58.67|56.27|58.59|56.19|58.82|56.42|58.59|56.19|0
1654154400000|2022-06-02 07:20:00|58.65|56.25|58.63|56.23|58.81|56.41|58.59|56.19|0
1654154700000|2022-06-02 07:25:00|58.74|56.34|57.94|55.54|58.78|56.38|57.74|55.34|0
1654155000000|2022-06-02 07:30:00|57.96|55.56|57.06|54.66|58.11|55.71|56.74|54.34|0
1654155300000|2022-06-02 07:35:00|57.1|54.7|56.68|54.28|57.21|54.81|56.66|54.26|0
1654155600000|2022-06-02 07:40:00|56.7|54.3|56.84|54.44|56.99|54.59|56.66|54.26|0
1654155900000|2022-06-02 07:45:00|56.89|54.49|57.61|55.21|57.75|55.35|56.89|54.49|0
1654156200000|2022-06-02 07:50:00|57.64|55.24|57.38|54.98|57.72|55.32|57.16|54.76|0
1654156500000|2022-06-02 07:55:00|57.35|54.95|57.38|54.98|57.64|55.24|57.22|54.82|0
1654156800000|2022-06-02 08:00:00|57.34|54.94|57.49|55.09|57.9|55.5|57.34|54.94|0
1654157100000|2022-06-02 08:05:00|57.52|55.12|57.45|55.05|57.6|55.2|57.23|54.83|0
1654157400000|2022-06-02 08:10:00|57.41|55.01|56.66|54.26|57.45|55.05|56.55|54.15|0
1654157700000|2022-06-02 08:15:00|56.64|54.24|56.1|53.7|56.82|54.42|56.02|53.62|0
1654158000000|2022-06-02 08:20:00|56.02|53.62|55.93|53.53|56.15|53.75|55.88|53.48|0
1654158300000|2022-06-02 08:25:00|55.91|53.51|55.91|53.51|56.05|53.65|55.77|53.37|0
1654158600000|2022-06-02 08:30:00|55.87|53.47|55.91|53.51|56.09|53.69|55.77|53.37|0
1654158900000|2022-06-02 08:35:00|55.87|53.47|55.85|53.45|55.98|53.58|55.76|53.36|0
1654159200000|2022-06-02 08:40:00|55.83|53.43|55.81|53.41|55.91|53.51|55.74|53.34|0
1654159500000|2022-06-02 08:45:00|55.8|53.4|55.95|53.55|56.08|53.68|55.8|53.4|0
1654159800000|2022-06-02 08:50:00|55.94|53.54|56.22|53.82|56.22|53.82|55.9|53.5|0
1654160100000|2022-06-02 08:55:00|56.24|53.84|56.58|54.18|56.58|54.18|56.19|53.79|0
1654160400000|2022-06-02 09:00:00|56.62|54.22|56.4|54|57.42|55.02|56.25|53.85|0
1654160700000|2022-06-02 09:05:00|56.43|54.03|56.2|53.8|56.51|54.11|56.07|53.67|0
1654161000000|2022-06-02 09:10:00|56.21|53.81|56.14|53.74|56.32|53.92|56.07|53.67|0
1654161300000|2022-06-02 09:15:00|56.18|53.78|55.85|53.45|56.18|53.78|55.81|53.41|0
1654161600000|2022-06-02 09:20:00|55.87|53.47|55.79|53.39|55.96|53.56|55.7|53.3|0
1654161900000|2022-06-02 09:25:00|55.77|53.37|55.7|53.3|55.77|53.37|55.59|53.19|0
1654162200000|2022-06-02 09:30:00|55.68|53.28|56.08|53.68|56.18|53.78|55.63|53.23|0
1654162500000|2022-06-02 09:35:00|56.09|53.69|56.16|53.76|56.27|53.87|55.98|53.58|0
1654162800000|2022-06-02 09:40:00|56.13|53.73|56.12|53.72|56.18|53.78|55.95|53.55|0
1654163100000|2022-06-02 09:45:00|56.16|53.76|56.18|53.78|56.25|53.85|56.01|53.61|0
1654163400000|2022-06-02 09:50:00|56.23|53.83|56.44|54.04|56.59|54.19|56.19|53.79|0
1654163700000|2022-06-02 09:55:00|56.43|54.03|56.48|54.08|56.52|54.12|56.33|53.93|0
1654164000000|2022-06-02 10:00:00|56.46|54.06|56.35|53.95|56.57|54.17|56.31|53.91|0
1654164300000|2022-06-02 10:05:00|56.19|53.79|56.26|53.86|56.55|54.15|56.08|53.68|0
1654164600000|2022-06-02 10:10:00|56.27|53.87|56.04|53.64|56.29|53.89|56.04|53.64|0
1654164900000|2022-06-02 10:15:00|56.07|53.67|56.25|53.85|56.25|53.85|55.96|53.56|0
1654165200000|2022-06-02 10:20:00|56.21|53.81|56.76|54.36|56.76|54.36|56.21|53.81|0
1654165500000|2022-06-02 10:25:00|56.74|54.34|56.86|54.46|57.08|54.68|56.68|54.28|0
1654165800000|2022-06-02 10:30:00|56.9|54.5|56.79|54.39|56.94|54.54|56.57|54.17|0
1654166100000|2022-06-02 10:35:00|56.75|54.35|56.22|53.82|56.77|54.37|56.22|53.82|0
1654166400000|2022-06-02 10:40:00|56.19|53.79|55.7|53.3|56.19|53.79|55.68|53.28|0
1654166700000|2022-06-02 10:45:00|55.66|53.26|55.27|52.87|55.7|53.3|55.2|52.8|0
1654167000000|2022-06-02 10:50:00|55.29|52.89|55.26|52.86|55.52|53.12|55.23|52.83|0
1654167300000|2022-06-02 10:55:00|55.21|52.81|55.33|52.93|55.37|52.97|55.16|52.76|0
1654167600000|2022-06-02 11:00:00|55.35|52.95|55.94|53.54|55.94|53.54|55.33|52.93|0
1654167900000|2022-06-02 11:05:00|55.92|53.52|55.86|53.46|55.94|53.54|55.83|53.43|0
1654168200000|2022-06-02 11:10:00|55.83|53.43|55.93|53.53|55.97|53.57|55.76|53.36|0
1654168500000|2022-06-02 11:15:00|55.92|53.52|56.13|53.73|56.15|53.75|55.9|53.5|0
1654168800000|2022-06-02 11:20:00|56.11|53.71|55.53|53.13|56.15|53.75|55.45|53.05|0
1654169100000|2022-06-02 11:25:00|55.57|53.17|55.44|53.04|55.75|53.35|55.44|53.04|0
1654169400000|2022-06-02 11:30:00|55.5|53.1|55.71|53.31|55.96|53.56|55.44|53.04|0
1654169700000|2022-06-02 11:35:00|55.67|53.27|55.53|53.13|55.74|53.34|55.35|52.95|0
1654170000000|2022-06-02 11:40:00|55.51|53.11|55.76|53.36|55.79|53.39|55.35|52.95|0
1654170300000|2022-06-02 11:45:00|55.78|53.38|55.63|53.23|55.88|53.48|55.31|52.91|0
1654170600000|2022-06-02 11:50:00|55.7|53.3|55.63|53.23|55.74|53.34|55.59|53.19|0
1654170900000|2022-06-02 11:55:00|55.66|53.26|55.66|53.26|55.84|53.44|55.65|53.25|0
1654171200000|2022-06-02 12:00:00|55.73|53.33|55.73|53.33|55.77|53.37|55.46|53.06|0
1654171500000|2022-06-02 12:05:00|55.75|53.35|56.56|54.16|56.59|54.19|55.75|53.35|0
1654171800000|2022-06-02 12:10:00|56.59|54.19|56.34|53.94|56.77|54.37|56.34|53.94|0
1654172100000|2022-06-02 12:15:00|56.25|53.85|56.39|53.99|56.92|54.52|55.44|53.04|0
1654172400000|2022-06-02 12:20:00|56.44|54.04|56.24|53.84|56.44|54.04|55.99|53.59|0
1654172700000|2022-06-02 12:25:00|56.19|53.79|56.37|53.97|56.57|54.17|56.06|53.66|0
1654173000000|2022-06-02 12:30:00|56.46|54.06|56.91|54.51|56.98|54.58|56.08|53.68|0
1654173300000|2022-06-02 12:35:00|56.94|54.54|56.38|53.98|56.98|54.58|56.18|53.78|0
1654173600000|2022-06-02 12:40:00|56.4|54|56.58|54.18|56.58|54.18|55.93|53.53|0
1654173900000|2022-06-02 12:45:00|56.61|54.21|56.46|54.06|56.85|54.45|56.25|53.85|0
1654174200000|2022-06-02 12:50:00|56.5|54.1|56.14|53.74|56.5|54.1|56.08|53.68|0
1654174500000|2022-06-02 12:55:00|56.15|53.75|56.97|54.57|57.04|54.64|56.06|53.66|0
1654174800000|2022-06-02 13:00:00|57|54.6|58.22|55.82|58.22|55.82|56.53|54.13|0
1654175100000|2022-06-02 13:05:00|58.3|55.9|59.16|56.76|59.42|57.02|57.74|55.34|0
1654175400000|2022-06-02 13:10:00|59.2|56.8|58.93|56.53|59.8|57.4|58.93|56.53|0
1654175700000|2022-06-02 13:15:00|58.97|56.57|58.78|56.38|59.5|57.1|58.66|56.26|0
1654176000000|2022-06-02 13:20:00|58.83|56.43|59.19|56.79|59.19|56.79|58.66|56.26|0
1654176300000|2022-06-02 13:25:00|59.23|56.83|59.18|56.78|59.8|57.4|58.92|56.52|0
1654176600000|2022-06-02 13:30:00|59.15|56.75|59.52|57.12|61.45|59.05|58.9|56.5|0
1654176900000|2022-06-02 13:35:00|59.49|57.09|60.13|57.73|61.98|59.58|59.49|57.09|0
1654177200000|2022-06-02 13:40:00|60.4|58|59.86|57.46|61.29|58.89|59.44|57.04|0
1654177500000|2022-06-02 13:45:00|59.9|57.5|59.52|57.12|61.37|58.97|59.48|57.08|0
1654177800000|2022-06-02 13:50:00|59.67|57.27|60.65|58.25|60.9|58.5|59.67|57.27|0
1654178100000|2022-06-02 13:55:00|60.86|58.46|60.99|58.59|62.45|60.05|60.82|58.42|0
1654178400000|2022-06-02 14:00:00|61.26|58.86|60.58|58.18|61.63|59.23|59.66|57.26|0
1654178700000|2022-06-02 14:05:00|60.35|57.95|59.73|57.33|61.01|58.61|58.61|56.21|0
1654179000000|2022-06-02 14:10:00|59.57|57.17|56.53|54.13|59.71|57.31|56.31|53.91|0
1654179300000|2022-06-02 14:15:00|56.79|54.39|58.73|56.33|58.77|56.37|56.57|54.17|0
1654179600000|2022-06-02 14:20:00|58.65|56.25|60.96|58.56|61.16|58.76|58.16|55.76|0
1654179900000|2022-06-02 14:25:00|61.08|58.68|60.18|57.78|61.59|59.19|60.18|57.78|0
1654180200000|2022-06-02 14:30:00|60.2|57.8|59.14|56.74|60.65|58.25|58.76|56.36|0
1654180500000|2022-06-02 14:35:00|59.31|56.91|58.78|56.38|59.79|57.39|58.61|56.21|0
1654180800000|2022-06-02 14:40:00|58.64|56.24|58.53|56.13|59.23|56.83|58.19|55.79|0
1654181100000|2022-06-02 14:45:00|58.58|56.18|58.13|55.73|59.29|56.89|57.92|55.52|0
1654181400000|2022-06-02 14:50:00|58.22|55.82|58.14|55.74|58.67|56.27|57.77|55.37|0
1654181700000|2022-06-02 14:55:00|58.11|55.71|57.4|55|58.33|55.93|57.28|54.88|0
1654182000000|2022-06-02 15:00:00|57.36|54.96|56.11|53.71|57.66|55.26|55.74|53.34|0
1654182300000|2022-06-02 15:05:00|56.03|53.63|55.6|53.2|56.34|53.94|55.49|53.09|0
1654182600000|2022-06-02 15:10:00|55.63|53.23|52.99|50.59|55.63|53.23|52.79|50.39|0
1654182900000|2022-06-02 15:15:00|52.92|50.52|53.41|51.01|53.66|51.26|52.68|50.28|0
1654183200000|2022-06-02 15:20:00|53.38|50.98|53.27|50.87|53.77|51.37|53.15|50.75|0
1654183500000|2022-06-02 15:25:00|53.24|50.84|53.13|50.73|53.73|51.33|52.71|50.31|0
1654183800000|2022-06-02 15:30:00|53.06|50.66|53.51|51.11|54.04|51.64|53.02|50.62|0
1654184100000|2022-06-02 15:35:00|53.55|51.15|53.86|51.46|54.33|51.93|53.55|51.15|0
1654184400000|2022-06-02 15:40:00|53.79|51.39|52.25|49.85|53.79|51.39|52.11|49.71|0
1654184700000|2022-06-02 15:45:00|52.22|49.82|52.07|49.67|54.57|52.17|51.49|49.09|0
1654185000000|2022-06-02 15:50:00|52.08|49.68|52.53|50.13|52.59|50.19|51.77|49.37|0
1654185300000|2022-06-02 15:55:00|52.46|50.06|53.25|50.85|53.39|50.99|52.39|49.99|0
1654185600000|2022-06-02 16:00:00|53.08|50.68|52.76|50.36|53.53|51.13|52.76|50.36|0
1654185900000|2022-06-02 16:05:00|52.83|50.43|53|50.6|53.28|50.88|52.79|50.39|0
1654186200000|2022-06-02 16:10:00|53.07|50.67|52.86|50.46|53.24|50.84|52.65|50.25|0
1654186500000|2022-06-02 16:15:00|52.83|50.43|52.17|49.77|52.86|50.46|52.1|49.7|0
1654186800000|2022-06-02 16:20:00|52.14|49.74|51.32|48.92|52.38|49.98|51.32|48.92|0
1654187100000|2022-06-02 16:25:00|51.35|48.95|50.98|48.58|51.55|49.15|50.95|48.55|0
1654187400000|2022-06-02 16:30:00|50.88|48.48|50.71|48.31|51.08|48.68|50.54|48.14|0
1654187700000|2022-06-02 16:35:00|50.68|48.28|50.18|47.78|50.78|48.38|50.14|47.74|0
1654188000000|2022-06-02 16:40:00|50.14|47.74|51.72|49.32|51.72|49.32|50.11|47.71|0
1654188300000|2022-06-02 16:45:00|51.65|49.25|50.71|48.31|51.68|49.28|50.45|48.05|0
1654188600000|2022-06-02 16:50:00|50.65|48.25|49.95|47.55|50.71|48.31|49.85|47.45|0
1654188900000|2022-06-02 16:55:00|50.02|47.62|50.31|47.91|50.61|48.21|50.02|47.62|0
1654189200000|2022-06-02 17:00:00|50.28|47.88|49.98|47.58|50.48|48.08|49.94|47.54|0
1654189500000|2022-06-02 17:05:00|50.01|47.61|50.14|47.74|50.27|47.87|49.91|47.51|0
1654189800000|2022-06-02 17:10:00|50.24|47.84|50.94|48.54|51.21|48.81|50.06|47.66|0
1654190100000|2022-06-02 17:15:00|50.84|48.44|51.78|49.38|52.05|49.65|50.47|48.07|0
1654190400000|2022-06-02 17:20:00|51.81|49.41|51.78|49.38|52.1|49.7|51.47|49.07|0
1654190700000|2022-06-02 17:25:00|51.73|49.33|51.71|49.31|52.42|50.02|51.57|49.17|0
1654191000000|2022-06-02 17:30:00|51.67|49.27|51.2|48.8|51.81|49.41|51.2|48.8|0
1654191300000|2022-06-02 17:35:00|51.17|48.77|51.23|48.83|51.57|49.17|51.17|48.77|0
1654191600000|2022-06-02 17:40:00|51.2|48.8|50.96|48.56|51.67|49.27|50.9|48.5|0
1654191900000|2022-06-02 17:45:00|50.9|48.5|50.66|48.26|51.2|48.8|50.63|48.23|0
1654192200000|2022-06-02 17:50:00|50.6|48.2|50.93|48.53|51.09|48.69|50.5|48.1|0
1654192500000|2022-06-02 17:55:00|50.96|48.56|50.76|48.36|51.46|49.06|50.73|48.33|0
1654192800000|2022-06-02 18:00:00|50.79|48.39|50.49|48.09|51.06|48.66|50.33|47.93|0
1654193100000|2022-06-02 18:05:00|50.41|48.01|50.23|47.83|50.52|48.12|49.93|47.53|0
1654193400000|2022-06-02 18:10:00|50.29|47.89|50.03|47.63|50.62|48.22|50|47.6|0
1654193700000|2022-06-02 18:15:00|50|47.6|50.16|47.76|50.39|47.99|50|47.6|0
1654194000000|2022-06-02 18:20:00|50.19|47.79|50.15|47.75|50.32|47.92|49.99|47.59|0
1654194300000|2022-06-02 18:25:00|50.22|47.82|51.8|49.4|52.1|49.7|50.19|47.79|0
1654194600000|2022-06-02 18:30:00|51.77|49.37|51.22|48.82|51.8|49.4|51.1|48.7|0
1654194900000|2022-06-02 18:35:00|51.2|48.8|51.16|48.76|51.4|49|51.1|48.7|0
1654195200000|2022-06-02 18:40:00|51.2|48.8|51.36|48.96|51.66|49.26|51.11|48.71|0
1654195500000|2022-06-02 18:45:00|51.29|48.89|51.56|49.16|51.56|49.16|51.03|48.63|0
1654195800000|2022-06-02 18:50:00|51.59|49.19|51.49|49.09|51.89|49.49|51.16|48.76|0
1654196100000|2022-06-02 18:55:00|51.52|49.12|52.49|50.09|52.56|50.16|51.42|49.02|0
1654196400000|2022-06-02 19:00:00|52.52|50.12|51.72|49.32|52.63|50.23|51.48|49.08|0
1654196700000|2022-06-02 19:05:00|51.75|49.35|51.65|49.25|51.9|49.5|51.38|48.98|0
1654197000000|2022-06-02 19:10:00|51.81|49.41|51.25|48.85|51.91|49.51|51.15|48.75|0
1654197300000|2022-06-02 19:15:00|51.21|48.81|51.11|48.71|51.41|49.01|50.95|48.55|0
1654197600000|2022-06-02 19:20:00|51.08|48.68|51.01|48.61|51.44|49.04|50.93|48.53|0
1654197900000|2022-06-02 19:25:00|50.98|48.58|51.6|49.2|52.02|49.62|50.65|48.25|0
1654198200000|2022-06-02 19:30:00|51.7|49.3|51.14|48.74|51.74|49.34|51.1|48.7|0
1654198500000|2022-06-02 19:35:00|51.1|48.7|51.13|48.73|51.33|48.93|50.77|48.37|0
1654198800000|2022-06-02 19:40:00|51.15|48.75|50.57|48.17|51.27|48.87|50.57|48.17|0
1654199100000|2022-06-02 19:45:00|50.61|48.21|50.41|48.01|50.97|48.57|50.18|47.78|0
1654199400000|2022-06-02 19:50:00|49.99|47.59|49.45|47.05|50.94|48.54|49.29|46.89|0
1654199700000|2022-06-02 19:55:00|49.64|47.24|48.99|46.59|49.64|47.24|48.84|46.44|0
1654200000000|2022-06-02 20:00:00|48.9|46.5|49.12|46.72|49.47|47.07|48.83|46.43|0
1654200300000|2022-06-02 20:05:00|49.15|46.75|49.08|46.68|49.18|46.78|48.92|46.52|0
1654200600000|2022-06-02 20:10:00|49.18|46.78|49.72|47.32|49.75|47.35|49.11|46.71|0
1654200900000|2022-06-02 20:15:00|49.79|46.99|49.66|46.86|49.92|47.12|49.56|46.76|0
1654201200000|2022-06-02 20:20:00|49.63|46.83|49.16|46.36|49.68|46.88|49.12|46.32|0
1654201500000|2022-06-02 20:25:00|49.15|46.35|49.18|46.38|49.21|46.41|48.96|46.16|0
1654201800000|2022-06-02 20:30:00|49.14|46.34|49.14|46.34|49.21|46.41|49.08|46.28|0
1654202100000|2022-06-02 20:35:00|49.11|46.31|49.04|46.24|49.16|46.36|49.01|46.21|0
1654202400000|2022-06-02 20:40:00|49.08|46.28|48.76|45.96|49.08|46.28|48.76|45.96|0
1654202700000|2022-06-02 20:45:00|48.79|45.99|48.82|46.02|48.88|46.08|48.79|45.99|0
1654203000000|2022-06-02 20:50:00|48.79|45.99|48.75|45.95|48.79|45.99|48.72|45.92|0
1654203300000|2022-06-02 20:55:00|48.78|45.98|48.86|46.06|48.86|46.06|48.78|45.98|0
1654203600000|2022-06-02 21:00:00|48.82|46.02|48.81|46.01|48.87|46.07|48.78|45.98|0
1654203900000|2022-06-02 21:05:00|48.77|45.97|48.75|45.95|48.8|46|48.74|45.94|0
1654204200000|2022-06-02 21:10:00|48.76|45.96|48.81|46.01|48.81|46.01|48.75|45.95|0
1654204500000|2022-06-02 21:15:00|48.76|45.96|48.8|46|48.82|46.02|48.76|45.96|0
1654204800000|2022-06-02 21:20:00|48.76|45.96|48.75|45.95|48.81|46.01|48.72|45.92|0
1654205100000|2022-06-02 21:25:00|48.78|45.98|48.75|45.95|48.79|45.99|48.74|45.94|0
1654205400000|2022-06-02 21:30:00|48.73|45.93|48.71|45.91|48.76|45.96|48.71|45.91|0
1654205700000|2022-06-02 21:35:00|48.72|45.92|48.73|45.93|48.78|45.98|48.71|45.91|0
1654206000000|2022-06-02 21:40:00|48.71|45.91|48.87|46.07|48.87|46.07|48.71|45.91|0
1654206300000|2022-06-02 21:45:00|48.86|46.06|48.89|46.09|48.89|46.09|48.82|46.02|0
1654206600000|2022-06-02 21:50:00|48.88|46.08|48.88|46.08|48.89|46.09|48.87|46.07|0
1654206900000|2022-06-02 21:55:00|48.89|46.09|48.89|46.09|48.89|46.09|48.88|46.08|0
1654207200000|2022-06-02 22:00:00|48.83|46.03|48.53|45.73|48.85|46.05|48.44|45.64|0
1654207500000|2022-06-02 22:05:00|48.5|45.7|47.47|44.67|48.53|45.73|47.44|44.64|0
1654207800000|2022-06-02 22:10:00|47.5|44.7|47.84|45.04|47.9|45.1|47.5|44.7|0
1654208100000|2022-06-02 22:15:00|47.87|45.07|48.02|45.22|48.03|45.23|47.87|45.07|0
1654208400000|2022-06-02 22:20:00|48.01|45.21|48.15|45.35|48.18|45.38|48.01|45.21|0
1654208700000|2022-06-02 22:25:00|48.11|45.31|48.42|45.62|48.46|45.66|48.11|45.31|0
1654209000000|2022-06-02 22:30:00|48.46|45.66|48.3|45.5|48.47|45.67|48.27|45.47|0
1654209300000|2022-06-02 22:35:00|48.28|45.48|48.39|45.59|48.39|45.59|48.23|45.43|0
1654209600000|2022-06-02 22:40:00|48.37|45.57|48.39|45.59|48.39|45.59|48.32|45.52|0
1654209900000|2022-06-02 22:45:00|48.35|45.55|48.23|45.43|48.37|45.57|48.18|45.38|0
1654210200000|2022-06-02 22:50:00|48.2|45.4|48.3|45.5|48.32|45.52|48.16|45.36|0
1654210500000|2022-06-02 22:55:00|48.29|45.49|48.4|45.6|48.46|45.66|48.22|45.42|0
1654210800000|2022-06-02 23:00:00|48.41|45.61|48.22|45.42|48.41|45.61|48.16|45.36|0
1654211100000|2022-06-02 23:05:00|48.21|45.41|48.28|45.48|48.31|45.51|48.03|45.23|0
1654211400000|2022-06-02 23:10:00|48.25|45.45|48.03|45.23|48.25|45.45|47.9|45.1|0
1654211700000|2022-06-02 23:15:00|48|45.2|47.93|45.13|48.12|45.32|47.93|45.13|0
1654212000000|2022-06-02 23:20:00|47.9|45.1|47.99|45.19|48.09|45.29|47.89|45.09|0
1654212300000|2022-06-02 23:25:00|48.02|45.22|48.02|45.22|48.08|45.28|47.98|45.18|0
1654212600000|2022-06-02 23:30:00|48.04|45.24|47.93|45.13|48.1|45.3|47.86|45.06|0
1654212900000|2022-06-02 23:35:00|48.02|45.22|48.02|45.22|48.11|45.31|47.96|45.16|0
1654213200000|2022-06-02 23:40:00|48.03|45.23|48.14|45.34|48.23|45.43|48.03|45.23|0
1654213500000|2022-06-02 23:45:00|48.2|45.4|48.37|45.57|48.39|45.59|48.2|45.4|0
1654213800000|2022-06-02 23:50:00|48.36|45.56|48.24|45.44|48.42|45.62|48.2|45.4|0
1654214100000|2022-06-02 23:55:00|48.23|45.43|48.26|45.46|48.32|45.52|48.13|45.33|0
1654214400000|2022-06-03 00:00:00|48.29|45.49|48.38|45.58|48.6|45.8|48.26|45.46|0
1654214700000|2022-06-03 00:05:00|48.41|45.61|48.19|45.39|48.41|45.61|48.1|45.3|0
1654215000000|2022-06-03 00:10:00|48.16|45.36|48.28|45.48|48.41|45.61|48.09|45.29|0
1654215300000|2022-06-03 00:15:00|48.25|45.45|48.44|45.64|48.59|45.79|48.22|45.42|0
1654215600000|2022-06-03 00:20:00|48.4|45.6|48.24|45.44|48.48|45.68|48.09|45.29|0
1654215900000|2022-06-03 00:25:00|48.21|45.41|48.18|45.38|48.43|45.63|48.18|45.38|0
1654216200000|2022-06-03 00:30:00|48.02|45.22|48.24|45.44|48.27|45.47|47.96|45.16|0
1654216500000|2022-06-03 00:35:00|48.27|45.47|48.33|45.53|48.4|45.6|48.11|45.31|0
1654216800000|2022-06-03 00:40:00|48.3|45.5|48.45|45.65|48.52|45.72|48.3|45.5|0
1654217100000|2022-06-03 00:45:00|48.49|45.69|48.64|45.84|48.85|46.05|48.45|45.65|0
1654217400000|2022-06-03 00:50:00|48.61|45.81|48.65|45.85|48.86|46.06|48.58|45.78|0
1654217700000|2022-06-03 00:55:00|48.64|45.84|49.05|46.25|49.08|46.28|48.64|45.84|0
1654218000000|2022-06-03 01:00:00|49.02|46.22|48.85|46.05|49.08|46.28|48.85|46.05|0
1654218300000|2022-06-03 01:05:00|48.89|46.09|48.87|46.07|49.08|46.28|48.66|45.86|0
1654218600000|2022-06-03 01:10:00|48.88|46.08|48.76|45.96|48.98|46.18|48.66|45.86|0
1654218900000|2022-06-03 01:15:00|48.77|45.97|48.75|45.95|48.85|46.05|48.69|45.89|0
1654219200000|2022-06-03 01:20:00|48.78|45.98|48.78|45.98|48.78|45.98|48.59|45.79|0
1654219500000|2022-06-03 01:25:00|48.8|46|48.8|46|48.91|46.11|48.75|45.95|0
1654219800000|2022-06-03 01:30:00|48.81|46.01|48.81|46.01|48.81|46.01|48.62|45.82|0
1654220100000|2022-06-03 01:35:00|48.79|45.99|48.71|45.91|48.87|46.07|48.46|45.66|0
1654220400000|2022-06-03 01:40:00|48.68|45.88|48.52|45.72|48.68|45.88|48.44|45.64|0
1654220700000|2022-06-03 01:45:00|48.49|45.69|48.42|45.62|48.52|45.72|48.3|45.5|0
1654221000000|2022-06-03 01:50:00|48.46|45.66|48.33|45.53|48.46|45.66|48.31|45.51|0
1654221300000|2022-06-03 01:55:00|48.34|45.54|48.39|45.59|48.42|45.62|48.22|45.42|0
1654221600000|2022-06-03 02:00:00|48.42|45.62|48.48|45.68|48.48|45.68|48.28|45.48|0
1654221900000|2022-06-03 02:05:00|48.45|45.65|48.67|45.87|48.67|45.87|48.45|45.65|0
1654222200000|2022-06-03 02:10:00|48.7|45.9|48.57|45.77|48.76|45.96|48.55|45.75|0
1654222500000|2022-06-03 02:15:00|48.54|45.74|48.57|45.77|48.6|45.8|48.47|45.67|0
1654222800000|2022-06-03 02:20:00|48.58|45.78|48.53|45.73|48.61|45.81|48.5|45.7|0
1654223100000|2022-06-03 02:25:00|48.52|45.72|48.61|45.81|48.62|45.82|48.52|45.72|0
1654223400000|2022-06-03 02:30:00|48.59|45.79|48.69|45.89|48.69|45.89|48.5|45.7|0
1654223700000|2022-06-03 02:35:00|48.72|45.92|48.75|45.95|48.75|45.95|48.58|45.78|0
1654224000000|2022-06-03 02:40:00|48.78|45.98|48.65|45.85|48.81|46.01|48.62|45.82|0
1654224300000|2022-06-03 02:45:00|48.68|45.88|48.65|45.85|48.71|45.91|48.52|45.72|0
1654224600000|2022-06-03 02:50:00|48.61|45.81|48.58|45.78|48.65|45.85|48.54|45.74|0
1654224900000|2022-06-03 02:55:00|48.57|45.77|48.64|45.84|48.69|45.89|48.57|45.77|0
1654225200000|2022-06-03 03:00:00|48.61|45.81|48.61|45.81|48.7|45.9|48.58|45.78|0
1654225500000|2022-06-03 03:05:00|48.59|45.79|48.79|45.99|48.81|46.01|48.54|45.74|0
1654225800000|2022-06-03 03:10:00|48.81|46.01|48.84|46.04|48.98|46.18|48.81|46.01|0
1654226100000|2022-06-03 03:15:00|48.86|46.06|48.95|46.15|48.95|46.15|48.79|45.99|0
1654226400000|2022-06-03 03:20:00|48.98|46.18|48.88|46.08|49.01|46.21|48.85|46.05|0
1654226700000|2022-06-03 03:25:00|48.82|46.02|48.85|46.05|48.91|46.11|48.82|46.02|0
1654227000000|2022-06-03 03:30:00|48.88|46.08|48.94|46.14|49.01|46.21|48.85|46.05|0
1654227300000|2022-06-03 03:35:00|48.91|46.11|48.91|46.11|48.96|46.16|48.88|46.08|0
1654227600000|2022-06-03 03:40:00|48.89|46.09|48.71|45.91|48.91|46.11|48.71|45.91|0
1654227900000|2022-06-03 03:45:00|48.73|45.93|48.84|46.04|48.9|46.1|48.71|45.91|0
1654228200000|2022-06-03 03:50:00|48.86|46.06|48.8|46|48.93|46.13|48.8|46|0
1654228500000|2022-06-03 03:55:00|48.79|45.99|48.87|46.07|48.9|46.1|48.74|45.94|0
1654228800000|2022-06-03 04:00:00|48.85|46.05|48.67|45.87|48.85|46.05|48.61|45.81|0
1654229100000|2022-06-03 04:05:00|48.69|45.89|48.59|45.79|48.74|45.94|48.58|45.78|0
1654229400000|2022-06-03 04:10:00|48.58|45.78|48.54|45.74|48.64|45.84|48.51|45.71|0
1654229700000|2022-06-03 04:15:00|48.51|45.71|48.48|45.68|48.51|45.71|48.45|45.65|0
1654230000000|2022-06-03 04:20:00|48.45|45.65|48.51|45.71|48.54|45.74|48.43|45.63|0
1654230300000|2022-06-03 04:25:00|48.48|45.68|48.44|45.64|48.51|45.71|48.44|45.64|0
1654230600000|2022-06-03 04:30:00|48.41|45.61|48.3|45.5|48.41|45.61|48.22|45.42|0
1654230900000|2022-06-03 04:35:00|48.31|45.51|48.34|45.54|48.41|45.61|48.31|45.51|0
1654231200000|2022-06-03 04:40:00|48.36|45.56|48.4|45.6|48.47|45.67|48.36|45.56|0
1654231500000|2022-06-03 04:45:00|48.37|45.57|48.46|45.66|48.46|45.66|48.34|45.54|0
1654231800000|2022-06-03 04:50:00|48.49|45.69|48.71|45.91|48.76|45.96|48.49|45.69|0
1654232100000|2022-06-03 04:55:00|48.7|45.9|48.77|45.97|48.82|46.02|48.7|45.9|0
1654232400000|2022-06-03 05:00:00|48.81|46.01|48.74|45.94|48.82|46.02|48.65|45.85|0
1654232700000|2022-06-03 05:05:00|48.71|45.91|48.72|45.92|48.75|45.95|48.64|45.84|0
1654233000000|2022-06-03 05:10:00|48.74|45.94|48.67|45.87|48.74|45.94|48.66|45.86|0
1654233300000|2022-06-03 05:15:00|48.64|45.84|48.67|45.87|48.7|45.9|48.64|45.84|0
1654233600000|2022-06-03 05:20:00|48.64|45.84|48.45|45.65|48.67|45.87|48.39|45.59|0
1654233900000|2022-06-03 05:25:00|48.42|45.62|48.32|45.52|48.42|45.62|48.29|45.49|0
1654234200000|2022-06-03 05:30:00|48.29|45.49|48.35|45.55|48.35|45.55|48.19|45.39|0
1654234500000|2022-06-03 05:35:00|48.38|45.58|48.16|45.36|48.38|45.58|48.16|45.36|0
1654234800000|2022-06-03 05:40:00|48.13|45.33|48.37|45.57|48.39|45.59|48.03|45.23|0
1654235100000|2022-06-03 05:45:00|48.39|45.59|48.39|45.59|48.44|45.64|48.3|45.5|0
1654235400000|2022-06-03 05:50:00|48.37|45.57|48.31|45.51|48.5|45.7|48.28|45.48|0
1654235700000|2022-06-03 05:55:00|48.37|45.57|48.24|45.44|48.5|45.7|48.24|45.44|0
1654236000000|2022-06-03 06:00:00|48.27|45.47|48.4|45.6|48.65|45.85|48.27|45.47|0
1654236300000|2022-06-03 06:05:00|48.43|45.63|48.33|45.53|48.63|45.83|48.33|45.53|0
1654236600000|2022-06-03 06:10:00|48.36|45.56|48.36|45.56|48.43|45.63|48.2|45.4|0
1654236900000|2022-06-03 06:15:00|48.39|45.59|48.26|45.46|48.44|45.64|48.17|45.37|0
1654237200000|2022-06-03 06:20:00|48.23|45.43|48.04|45.24|48.29|45.49|48.01|45.21|0
1654237500000|2022-06-03 06:25:00|48.01|45.21|48.85|46.05|48.85|46.05|47.95|45.15|0
1654237800000|2022-06-03 06:30:00|48.83|46.03|48.72|45.92|48.88|46.08|48.6|45.8|0
1654238100000|2022-06-03 06:35:00|48.69|45.89|48.81|46.01|48.88|46.08|48.62|45.82|0
1654238400000|2022-06-03 06:40:00|48.8|46|48.67|45.87|48.81|46.01|48.65|45.85|0
1654238700000|2022-06-03 06:45:00|48.68|45.88|48.84|46.04|48.84|46.04|48.59|45.79|0
1654239000000|2022-06-03 06:50:00|48.81|46.01|49.03|46.23|49.12|46.32|48.79|45.99|0
1654239300000|2022-06-03 06:55:00|49.06|46.26|49.06|46.26|49.07|46.27|48.96|46.16|0
1654239600000|2022-06-03 07:00:00|49.09|46.29|49.69|46.89|49.82|47.02|49.09|46.29|0
1654239900000|2022-06-03 07:05:00|49.49|47.09|49.52|47.12|49.81|47.41|49.44|47.04|0
1654240200000|2022-06-03 07:10:00|49.49|47.09|49.55|47.15|49.81|47.41|49.46|47.06|0
1654240500000|2022-06-03 07:15:00|49.52|47.12|49.63|47.23|49.71|47.31|49.49|47.09|0
1654240800000|2022-06-03 07:20:00|49.64|47.24|49.74|47.34|49.8|47.4|49.53|47.13|0
1654241100000|2022-06-03 07:25:00|49.77|47.37|50.12|47.72|50.19|47.79|49.77|47.37|0
1654241400000|2022-06-03 07:30:00|50.16|47.76|50.19|47.79|50.19|47.79|49.93|47.53|0
1654241700000|2022-06-03 07:35:00|50.17|47.77|50.12|47.72|50.44|48.04|49.99|47.59|0
1654242000000|2022-06-03 07:40:00|50.09|47.69|49.95|47.55|50.23|47.83|49.92|47.52|0
1654242300000|2022-06-03 07:45:00|49.97|47.57|50.18|47.78|50.21|47.81|49.95|47.55|0
1654242600000|2022-06-03 07:50:00|50.16|47.76|50.16|47.76|50.31|47.91|50.05|47.65|0
1654242900000|2022-06-03 07:55:00|50.14|47.74|50.48|48.08|50.48|48.08|50.14|47.74|0
1654243200000|2022-06-03 08:00:00|50.5|48.1|50.56|48.16|50.89|48.49|50.4|48|0
1654243500000|2022-06-03 08:05:00|50.59|48.19|50.49|48.09|50.66|48.26|50.33|47.93|0
1654243800000|2022-06-03 08:10:00|50.51|48.11|50.13|47.73|50.51|48.11|49.96|47.56|0
1654244100000|2022-06-03 08:15:00|50.17|47.77|50|47.6|50.2|47.8|49.84|47.44|0
1654244400000|2022-06-03 08:20:00|49.97|47.57|50.36|47.96|50.36|47.96|49.94|47.54|0
1654244700000|2022-06-03 08:25:00|50.39|47.99|50.35|47.95|50.55|48.15|50.32|47.92|0
1654245000000|2022-06-03 08:30:00|50.39|47.99|50.38|47.98|50.45|48.05|50.19|47.79|0
1654245300000|2022-06-03 08:35:00|50.35|47.95|50.67|48.27|50.67|48.27|50.28|47.88|0
1654245600000|2022-06-03 08:40:00|50.71|48.31|50.57|48.17|50.72|48.32|50.48|48.08|0
1654245900000|2022-06-03 08:45:00|50.59|48.19|50.67|48.27|50.74|48.34|50.38|47.98|0
1654246200000|2022-06-03 08:50:00|50.7|48.3|50.73|48.33|51|48.6|50.64|48.24|0
1654246500000|2022-06-03 08:55:00|50.8|48.4|50.47|48.07|50.83|48.43|50.44|48.04|0
1654246800000|2022-06-03 09:00:00|50.45|48.05|50.73|48.33|50.73|48.33|50.37|47.97|0
1654247100000|2022-06-03 09:05:00|50.7|48.3|50.58|48.18|50.7|48.3|50.53|48.13|0
1654247400000|2022-06-03 09:10:00|50.56|48.16|50.69|48.29|50.69|48.29|50.53|48.13|0
1654247700000|2022-06-03 09:15:00|50.66|48.26|50.98|48.58|50.98|48.58|50.59|48.19|0
1654248000000|2022-06-03 09:20:00|50.95|48.55|50.93|48.53|50.98|48.58|50.85|48.45|0
1654248300000|2022-06-03 09:25:00|50.91|48.51|51.01|48.61|51.11|48.71|50.91|48.51|0
1654248600000|2022-06-03 09:30:00|50.98|48.58|51.11|48.71|51.41|49.01|50.98|48.58|0
1654248900000|2022-06-03 09:35:00|51.16|48.76|51.2|48.8|51.37|48.97|51.01|48.61|0
1654249200000|2022-06-03 09:40:00|51.17|48.77|51.17|48.77|51.24|48.84|51.1|48.7|0
1654249500000|2022-06-03 09:45:00|51.22|48.82|51.4|49|51.5|49.1|51.22|48.82|0
1654249800000|2022-06-03 09:50:00|51.36|48.96|50.95|48.55|51.36|48.96|50.87|48.47|0
1654250100000|2022-06-03 09:55:00|50.93|48.53|50.7|48.3|50.97|48.57|50.7|48.3|0
1654250400000|2022-06-03 10:00:00|50.64|48.24|50.81|48.41|50.9|48.5|50.64|48.24|0
1654250700000|2022-06-03 10:05:00|50.83|48.43|50.96|48.56|50.99|48.59|50.83|48.43|0
1654251000000|2022-06-03 10:10:00|51.02|48.62|51.15|48.75|51.15|48.75|50.83|48.43|0
1654251300000|2022-06-03 10:15:00|51.17|48.77|51.09|48.69|51.32|48.92|51.05|48.65|0
1654251600000|2022-06-03 10:20:00|51.12|48.72|50.89|48.49|51.13|48.73|50.75|48.35|0
1654251900000|2022-06-03 10:25:00|50.92|48.52|50.85|48.45|50.98|48.58|50.75|48.35|0
1654252200000|2022-06-03 10:30:00|50.82|48.42|50.65|48.25|50.82|48.42|50.62|48.22|0
1654252500000|2022-06-03 10:35:00|50.68|48.28|51.54|49.14|51.54|49.14|50.62|48.22|0
1654252800000|2022-06-03 10:40:00|51.47|49.07|51.9|49.5|51.97|49.57|51.34|48.94|0
1654253100000|2022-06-03 10:45:00|51.94|49.54|51.78|49.38|51.97|49.57|51.64|49.24|0
1654253400000|2022-06-03 10:50:00|51.77|49.37|51.97|49.57|52.13|49.73|51.73|49.33|0
1654253700000|2022-06-03 10:55:00|52|49.6|51.96|49.56|52.17|49.77|51.95|49.55|0
1654254000000|2022-06-03 11:00:00|51.98|49.58|51.91|49.51|52|49.6|51.73|49.33|0
1654254300000|2022-06-03 11:05:00|51.96|49.56|52.67|50.27|52.8|50.4|51.96|49.56|0
1654254600000|2022-06-03 11:10:00|52.68|50.28|52.8|50.4|52.8|50.4|52.6|50.2|0
1654254900000|2022-06-03 11:15:00|52.83|50.43|52.38|49.98|53.14|50.74|50.77|48.37|0
1654255200000|2022-06-03 11:20:00|52.49|50.09|52.18|49.78|52.55|50.15|52.18|49.78|0
1654255500000|2022-06-03 11:25:00|52.25|49.85|51.94|49.54|52.28|49.88|51.91|49.51|0
1654255800000|2022-06-03 11:30:00|51.91|49.51|51.7|49.3|52.18|49.78|51.7|49.3|0
1654256100000|2022-06-03 11:35:00|51.74|49.34|52.14|49.74|52.31|49.91|51.5|49.1|0
1654256400000|2022-06-03 11:40:00|52.17|49.77|52.51|50.11|52.58|50.18|52.04|49.64|0
1654256700000|2022-06-03 11:45:00|52.54|50.14|52.81|50.41|52.81|50.41|52.51|50.11|0
1654257000000|2022-06-03 11:50:00|52.84|50.44|52.6|50.2|52.91|50.51|52.47|50.07|0
1654257300000|2022-06-03 11:55:00|52.64|50.24|53.06|50.66|53.25|50.85|52.57|50.17|0
1654257600000|2022-06-03 12:00:00|53.11|50.71|52.4|50|53.11|50.71|52.33|49.93|0
1654257900000|2022-06-03 12:05:00|52.36|49.96|52.33|49.93|52.53|50.13|52.26|49.86|0
1654258200000|2022-06-03 12:10:00|52.29|49.89|52.05|49.65|52.33|49.93|52.02|49.62|0
1654258500000|2022-06-03 12:15:00|52.09|49.69|52.08|49.68|52.19|49.79|51.92|49.52|0
1654258800000|2022-06-03 12:20:00|52.05|49.65|52.03|49.63|52.69|50.29|51.95|49.55|0
1654259100000|2022-06-03 12:25:00|52|49.6|52.2|49.8|52.77|50.37|51.88|49.48|0
1654259400000|2022-06-03 12:30:00|52.06|49.66|50.63|48.23|53.39|50.99|50.47|48.07|0
1654259700000|2022-06-03 12:35:00|50.61|48.21|53.2|50.8|53.4|51|50.61|48.21|0
1654260000000|2022-06-03 12:40:00|53.25|50.85|53.78|51.38|54.13|51.73|53.18|50.78|0
1654260300000|2022-06-03 12:45:00|53.88|51.48|53.88|51.48|54.11|51.71|53.06|50.66|0
1654260600000|2022-06-03 12:50:00|54.02|51.62|53.84|51.44|54.4|52|53.67|51.27|0
1654260900000|2022-06-03 12:55:00|53.83|51.43|53.77|51.37|54.47|52.07|53.63|51.23|0
1654261200000|2022-06-03 13:00:00|53.7|51.3|53.8|51.4|54.12|51.72|53.43|51.03|0
1654261500000|2022-06-03 13:05:00|53.7|51.3|53.94|51.54|53.98|51.58|53.35|50.95|0
1654261800000|2022-06-03 13:10:00|54.01|51.61|54.11|51.71|54.36|51.96|53.85|51.45|0
1654262100000|2022-06-03 13:15:00|54.15|51.75|53.94|51.54|54.36|51.96|53.92|51.52|0
1654262400000|2022-06-03 13:20:00|53.97|51.57|54.42|52.02|54.53|52.13|53.97|51.57|0
1654262700000|2022-06-03 13:25:00|54.35|51.95|55.23|52.83|55.23|52.83|54.35|51.95|0
1654263000000|2022-06-03 13:30:00|55.34|52.94|53.39|50.99|55.69|53.29|52.76|50.36|0
1654263300000|2022-06-03 13:35:00|53.45|51.05|54.58|52.18|55.38|52.98|53.28|50.88|0
1654263600000|2022-06-03 13:40:00|54.51|52.11|56.38|53.98|56.38|53.98|54.06|51.66|0
1654263900000|2022-06-03 13:45:00|56.52|54.12|55.84|53.44|56.76|54.36|55.41|53.01|0
1654264200000|2022-06-03 13:50:00|55.64|53.24|55.71|53.31|56.5|54.1|55.21|52.81|0
1654264500000|2022-06-03 13:55:00|55.6|53.2|54.24|51.84|55.6|53.2|54.12|51.72|0
1654264800000|2022-06-03 14:00:00|54.15|51.75|54.19|51.79|54.66|52.26|53.05|50.65|0
1654265100000|2022-06-03 14:05:00|54.29|51.89|53.14|50.74|55.13|52.73|52.92|50.52|0
1654265400000|2022-06-03 14:10:00|53.36|50.96|53.36|50.96|54.73|52.33|52.98|50.58|0
1654265700000|2022-06-03 14:15:00|53.33|50.93|53.19|50.79|53.74|51.34|52.57|50.17|0
1654266000000|2022-06-03 14:20:00|53.39|50.99|53.91|51.51|54.65|52.25|53.11|50.71|0
1654266300000|2022-06-03 14:25:00|53.88|51.48|54.15|51.75|54.83|52.43|53.53|51.13|0
1654266600000|2022-06-03 14:30:00|54.37|51.97|54.08|51.68|55.18|52.78|53.93|51.53|0
1654266900000|2022-06-03 14:35:00|54.05|51.65|55.35|52.95|55.67|53.27|54.05|51.65|0
1654267200000|2022-06-03 14:40:00|55.42|53.02|55.24|52.84|56.03|53.63|55.24|52.84|0
1654267500000|2022-06-03 14:45:00|55.13|52.73|54.8|52.4|55.6|53.2|54.45|52.05|0
1654267800000|2022-06-03 14:50:00|54.91|52.51|55.3|52.9|55.3|52.9|54.52|52.12|0
1654268100000|2022-06-03 14:55:00|55.23|52.83|55.23|52.83|55.59|53.19|54.62|52.22|0
1654268400000|2022-06-03 15:00:00|55.41|53.01|56.22|53.82|56.53|54.13|55.21|52.81|0
1654268700000|2022-06-03 15:05:00|56.2|53.8|57.59|55.19|57.59|55.19|55.47|53.07|0
1654269000000|2022-06-03 15:10:00|57.55|55.15|58.11|55.71|58.41|56.01|57.55|55.15|0
1654269300000|2022-06-03 15:15:00|58.18|55.78|57.69|55.29|58.29|55.89|57.43|55.03|0
1654269600000|2022-06-03 15:20:00|57.77|55.37|58.06|55.66|58.14|55.74|57.54|55.14|0
1654269900000|2022-06-03 15:25:00|58.08|55.68|57.91|55.51|58.62|56.22|57.76|55.36|0
1654270200000|2022-06-03 15:30:00|57.95|55.55|57.13|54.73|58.25|55.85|57.06|54.66|0
1654270500000|2022-06-03 15:35:00|57.06|54.66|56.43|54.03|57.24|54.84|56.22|53.82|0
1654270800000|2022-06-03 15:40:00|56.47|54.07|56.76|54.36|56.98|54.58|56.29|53.89|0
1654271100000|2022-06-03 15:45:00|56.83|54.43|57.71|55.31|57.79|55.39|56.69|54.29|0
1654271400000|2022-06-03 15:50:00|57.75|55.35|58.05|55.65|58.24|55.84|57.47|55.07|0
1654271700000|2022-06-03 15:55:00|57.9|55.5|57.27|54.87|58.12|55.72|57.16|54.76|0
1654272000000|2022-06-03 16:00:00|57.41|55.01|56.28|53.88|57.41|55.01|56.1|53.7|0
1654272300000|2022-06-03 16:05:00|56.24|53.84|57.3|54.9|57.3|54.9|55.99|53.59|0
1654272600000|2022-06-03 16:10:00|57.19|54.79|57.18|54.78|57.52|55.12|56.86|54.46|0
1654272900000|2022-06-03 16:15:00|57.15|54.75|58|55.6|58|55.6|56.49|54.09|0
1654273200000|2022-06-03 16:20:00|58.03|55.63|56.37|53.97|58.22|55.82|56.05|53.65|0
1654273500000|2022-06-03 16:25:00|56.34|53.94|56.3|53.9|56.81|54.41|56.14|53.74|0
1654273800000|2022-06-03 16:30:00|56.26|53.86|56.51|54.11|56.73|54.33|56.12|53.72|0
1654274100000|2022-06-03 16:35:00|56.55|54.15|55.5|53.1|56.7|54.3|55.36|52.96|0
1654274400000|2022-06-03 16:40:00|55.57|53.17|55.97|53.57|56.29|53.89|55.43|53.03|0
1654274700000|2022-06-03 16:45:00|55.89|53.49|55.57|53.17|56.22|53.82|55.35|52.95|0
1654275000000|2022-06-03 16:50:00|55.71|53.31|55.39|52.99|56.29|53.89|55.37|52.97|0
1654275300000|2022-06-03 16:55:00|55.35|52.95|54.71|52.31|55.44|53.04|54.67|52.27|0
1654275600000|2022-06-03 17:00:00|54.74|52.34|53.44|51.04|54.88|52.48|53.3|50.9|0
1654275900000|2022-06-03 17:05:00|55.31|52.91|53.96|51.56|55.31|52.91|53.09|50.69|0
1654276200000|2022-06-03 17:10:00|53.92|51.52|54.55|52.15|54.59|52.19|53.78|51.38|0
1654276500000|2022-06-03 17:15:00|54.52|52.12|56.24|53.84|56.38|53.98|54.52|52.12|0
1654276800000|2022-06-03 17:20:00|56.2|53.8|56.18|53.78|56.69|54.29|54.58|52.18|0
1654277100000|2022-06-03 17:25:00|56.11|53.71|56.15|53.75|56.44|54.04|55.89|53.49|0
1654277400000|2022-06-03 17:30:00|56.18|53.78|56.43|54.03|56.98|54.58|56.18|53.78|0
1654277700000|2022-06-03 17:35:00|56.36|53.96|56.39|53.99|56.65|54.25|55.92|53.52|0
1654278000000|2022-06-03 17:40:00|56.36|53.96|57.45|55.05|57.73|55.33|56.36|53.96|0
1654278300000|2022-06-03 17:45:00|57.41|55.01|56.9|54.5|57.75|55.35|56.9|54.5|0
1654278600000|2022-06-03 17:50:00|56.82|54.42|57.04|54.64|57.15|54.75|56.6|54.2|0
1654278900000|2022-06-03 17:55:00|57.15|54.75|57.19|54.79|57.37|54.97|56.89|54.49|0
1654279200000|2022-06-03 18:00:00|57.33|54.93|57.04|54.64|57.89|55.49|56.78|54.38|0
1654279500000|2022-06-03 18:05:00|57|54.6|56.85|54.45|57.33|54.93|56.56|54.16|0
1654279800000|2022-06-03 18:10:00|56.92|54.52|56.45|54.05|57|54.6|56.38|53.98|0
1654280100000|2022-06-03 18:15:00|56.52|54.12|56.05|53.65|56.92|54.52|56.01|53.61|0
1654280400000|2022-06-03 18:20:00|56.01|53.61|56.37|53.97|56.7|54.3|56.01|53.61|0
1654280700000|2022-06-03 18:25:00|56.41|54.01|55.32|52.92|56.48|54.08|55.32|52.92|0
1654281000000|2022-06-03 18:30:00|55.29|52.89|55.6|53.2|56.17|53.77|55.03|52.63|0
1654281300000|2022-06-03 18:35:00|55.55|53.15|56.5|54.1|56.83|54.43|55.46|53.06|0
1654281600000|2022-06-03 18:40:00|56.56|54.16|56.03|53.63|56.83|54.43|56.03|53.63|0
1654281900000|2022-06-03 18:45:00|56.05|53.65|55.68|53.28|56.39|53.99|55.63|53.23|0
1654282200000|2022-06-03 18:50:00|55.66|53.26|55.73|53.33|56.03|53.63|55.45|53.05|0
1654282500000|2022-06-03 18:55:00|55.81|53.41|55.52|53.12|55.91|53.51|55.3|52.9|0
1654282800000|2022-06-03 19:00:00|55.48|53.08|55.5|53.1|56.24|53.84|55.23|52.83|0
1654283100000|2022-06-03 19:05:00|55.51|53.11|56.82|54.42|57.04|54.64|55.51|53.11|0
1654283400000|2022-06-03 19:10:00|56.74|54.34|57.55|55.15|57.63|55.23|56.38|53.98|0
1654283700000|2022-06-03 19:15:00|57.66|55.26|57.51|55.11|57.88|55.48|57.35|54.95|0
1654284000000|2022-06-03 19:20:00|57.47|55.07|57.58|55.18|57.84|55.44|57.1|54.7|0
1654284300000|2022-06-03 19:25:00|57.54|55.14|56.4|54|57.69|55.29|56.4|54|0
1654284600000|2022-06-03 19:30:00|56.44|54.04|56.84|54.44|57.1|54.7|56.44|54.04|0
1654284900000|2022-06-03 19:35:00|56.8|54.4|56.62|54.22|57.24|54.84|56|53.6|0
1654285200000|2022-06-03 19:40:00|56.58|54.18|57.42|55.02|57.53|55.13|56.29|53.89|0
1654285500000|2022-06-03 19:45:00|57.46|55.06|57.2|54.8|58.02|55.62|56.69|54.29|0
1654285800000|2022-06-03 19:50:00|57.75|55.35|56.39|53.99|57.83|55.43|56.17|53.77|0
1654286100000|2022-06-03 19:55:00|56.06|53.66|56.94|54.54|57.16|54.76|55.99|53.59|0
1654286400000|2022-06-03 20:00:00|56.96|54.56|57.01|54.61|57.49|55.09|56.9|54.5|0
1654286700000|2022-06-03 20:05:00|56.97|54.57|56.42|54.02|57.04|54.64|56.35|53.95|0
1654287000000|2022-06-03 20:10:00|56.38|53.98|56.13|53.73|56.53|54.13|56.02|53.62|0
1654499100000|2022-06-06 07:05:00|50.64|48.24|50.68|48.28|50.87|48.47|50.53|48.13|0
1654499400000|2022-06-06 07:10:00|50.69|48.29|50.69|48.29|50.89|48.49|50.63|48.23|0
1654499700000|2022-06-06 07:15:00|50.66|48.26|50.82|48.42|50.86|48.46|50.62|48.22|0
1654500000000|2022-06-06 07:20:00|50.86|48.46|50.5|48.1|51.09|48.69|50.45|48.05|0
1654500300000|2022-06-06 07:25:00|50.52|48.12|50.72|48.32|50.82|48.42|50.45|48.05|0
1654500600000|2022-06-06 07:30:00|50.75|48.35|51.05|48.65|51.21|48.81|50.75|48.35|0
1654500900000|2022-06-06 07:35:00|50.98|48.58|50.78|48.38|51.19|48.79|50.71|48.31|0
1654501200000|2022-06-06 07:40:00|50.65|48.25|50.78|48.38|50.88|48.48|50.48|48.08|0
1654501500000|2022-06-06 07:45:00|50.81|48.41|50.57|48.17|50.89|48.49|50.47|48.07|0
1654501800000|2022-06-06 07:50:00|50.61|48.21|49.74|47.34|50.71|48.31|49.35|46.95|0
1654502100000|2022-06-06 07:55:00|49.77|47.37|49.18|46.78|49.94|47.54|49.18|46.78|0
1654502400000|2022-06-06 08:00:00|49.13|46.73|48.85|46.45|49.14|46.74|48.75|46.35|0
1654502700000|2022-06-06 08:05:00|48.88|46.48|49.23|46.83|50.18|47.78|48.82|46.42|0
1654503000000|2022-06-06 08:10:00|49.16|46.76|48.71|46.31|49.29|46.89|48.58|46.18|0
1654503300000|2022-06-06 08:15:00|48.67|46.27|48.83|46.43|48.9|46.5|48.42|46.02|0
1654503600000|2022-06-06 08:20:00|48.88|46.48|48.67|46.27|48.9|46.5|48.64|46.24|0
1654503900000|2022-06-06 08:25:00|48.64|46.24|48.63|46.23|48.73|46.33|48.63|46.23|0
1654504200000|2022-06-06 08:30:00|48.47|46.07|48.79|46.39|48.83|46.43|48.31|45.91|0
1654504500000|2022-06-06 08:35:00|48.83|46.43|48.79|46.39|48.89|46.49|48.73|46.33|0
1654504800000|2022-06-06 08:40:00|48.76|46.36|48.76|46.36|48.79|46.39|48.6|46.2|0
1654505100000|2022-06-06 08:45:00|48.72|46.32|48.62|46.22|48.95|46.55|48.62|46.22|0
1654505400000|2022-06-06 08:50:00|48.61|46.21|48.4|46|48.87|46.47|48.36|45.96|0
1654505700000|2022-06-06 08:55:00|48.43|46.03|48.43|46.03|48.65|46.25|48.36|45.96|0
1654506000000|2022-06-06 09:00:00|48.46|46.06|48.65|46.25|48.75|46.35|48.39|45.99|0
1654506300000|2022-06-06 09:05:00|48.62|46.22|48.79|46.39|48.81|46.41|48.62|46.22|0
1654506600000|2022-06-06 09:10:00|48.81|46.41|48.74|46.34|48.87|46.47|48.74|46.34|0
1654506900000|2022-06-06 09:15:00|48.81|46.41|48.93|46.53|49.03|46.63|48.77|46.37|0
1654507200000|2022-06-06 09:20:00|48.97|46.57|49|46.6|49.1|46.7|48.92|46.52|0
1654507500000|2022-06-06 09:25:00|48.96|46.56|49.09|46.69|49.26|46.86|48.93|46.53|0
1654507800000|2022-06-06 09:30:00|49.12|46.72|49.19|46.79|49.35|46.95|49.09|46.69|0
1654508100000|2022-06-06 09:35:00|49.2|46.8|49.68|47.28|49.68|47.28|49.2|46.8|0
1654508400000|2022-06-06 09:40:00|49.69|47.29|49.74|47.34|49.84|47.44|49.44|47.04|0
1654508700000|2022-06-06 09:45:00|49.72|47.32|49.41|47.01|49.74|47.34|49.41|47.01|0
1654509000000|2022-06-06 09:50:00|49.43|47.03|49.67|47.27|49.7|47.3|49.38|46.98|0
1654509300000|2022-06-06 09:55:00|49.64|47.24|49.4|47|49.7|47.3|49.4|47|0
1654509600000|2022-06-06 10:00:00|49.44|47.04|49.17|46.77|49.5|47.1|49.04|46.64|0
1654509900000|2022-06-06 10:05:00|49.14|46.74|49.12|46.72|49.29|46.89|49.07|46.67|0
1654510200000|2022-06-06 10:10:00|49.1|46.7|49.13|46.73|49.23|46.83|49.04|46.64|0
1654510500000|2022-06-06 10:15:00|49.17|46.77|49.2|46.8|49.26|46.86|49.1|46.7|0
1654510800000|2022-06-06 10:20:00|49.16|46.76|49|46.6|49.23|46.83|48.93|46.53|0
1654511100000|2022-06-06 10:25:00|48.97|46.57|48.98|46.58|49.06|46.66|48.9|46.5|0
1654511400000|2022-06-06 10:30:00|48.96|46.56|48.86|46.46|49.06|46.66|48.8|46.4|0
1654511700000|2022-06-06 10:35:00|48.83|46.43|49.06|46.66|49.12|46.72|48.8|46.4|0
1654512000000|2022-06-06 10:40:00|49.02|46.62|48.99|46.59|49.04|46.64|48.96|46.56|0
1654512300000|2022-06-06 10:45:00|49.02|46.62|49.02|46.62|49.04|46.64|48.92|46.52|0
1654512600000|2022-06-06 10:50:00|49|46.6|48.82|46.42|49.05|46.65|48.79|46.39|0
1654512900000|2022-06-06 10:55:00|48.84|46.44|48.85|46.45|48.92|46.52|48.71|46.31|0
1654513200000|2022-06-06 11:00:00|48.92|46.52|49.14|46.74|49.21|46.81|48.92|46.52|0
1654513500000|2022-06-06 11:05:00|49.18|46.78|49.17|46.77|49.21|46.81|49.08|46.68|0
1654513800000|2022-06-06 11:10:00|49.16|46.76|49.2|46.8|49.2|46.8|49.11|46.71|0
1654514100000|2022-06-06 11:15:00|49.17|46.77|48.96|46.56|49.2|46.8|48.91|46.51|0
1654514400000|2022-06-06 11:20:00|48.94|46.54|48.71|46.31|49.04|46.64|48.68|46.28|0
1654514700000|2022-06-06 11:25:00|48.68|46.28|48.84|46.44|48.97|46.57|48.68|46.28|0
1654515000000|2022-06-06 11:30:00|48.85|46.45|48.87|46.47|48.93|46.53|48.64|46.24|0
1654515300000|2022-06-06 11:35:00|48.93|46.53|48.96|46.56|49|46.6|48.8|46.4|0
1654515600000|2022-06-06 11:40:00|48.95|46.55|49.21|46.81|49.22|46.82|48.95|46.55|0
1654515900000|2022-06-06 11:45:00|49.19|46.79|49.58|47.18|49.74|47.34|49.12|46.72|0
1654516200000|2022-06-06 11:50:00|49.6|47.2|49.27|46.87|49.71|47.31|49.12|46.72|0
1654516500000|2022-06-06 11:55:00|48.99|46.59|48.66|46.26|49.09|46.69|48.66|46.26|0
1654516800000|2022-06-06 12:00:00|48.6|46.2|48.82|46.42|48.82|46.42|48.6|46.2|0
1654517100000|2022-06-06 12:05:00|48.85|46.45|48.69|46.29|48.88|46.48|48.4|46|0
1654517400000|2022-06-06 12:10:00|48.66|46.26|48.56|46.16|48.69|46.29|48.46|46.06|0
1654517700000|2022-06-06 12:15:00|48.54|46.14|48.72|46.32|48.72|46.32|48.43|46.03|0
1654518000000|2022-06-06 12:20:00|48.7|46.3|49.1|46.7|49.19|46.79|48.7|46.3|0
1654518300000|2022-06-06 12:25:00|49.14|46.74|48.79|46.39|49.32|46.92|48.54|46.14|0
1654518600000|2022-06-06 12:30:00|48.77|46.37|48.48|46.08|48.77|46.37|48.41|46.01|0
1654518900000|2022-06-06 12:35:00|48.44|46.04|48.18|45.78|48.44|46.04|48.09|45.69|0
1654519200000|2022-06-06 12:40:00|48.21|45.81|48.34|45.94|48.5|46.1|48.18|45.78|0
1654519500000|2022-06-06 12:45:00|48.37|45.97|48.1|45.7|48.4|46|47.76|45.36|0
1654519800000|2022-06-06 12:50:00|48.11|45.71|48.4|46|48.53|46.13|48.02|45.62|0
1654520100000|2022-06-06 12:55:00|48.43|46.03|48.56|46.16|48.62|46.22|48.32|45.92|0
1654520400000|2022-06-06 13:00:00|48.53|46.13|48.49|46.09|48.69|46.29|48.46|46.06|0
1654520700000|2022-06-06 13:05:00|48.54|46.14|48.26|45.86|48.54|46.14|48.13|45.73|0
1654521000000|2022-06-06 13:10:00|48.29|45.89|48.26|45.86|48.33|45.93|48.07|45.67|0
1654521300000|2022-06-06 13:15:00|48.23|45.83|48.64|46.24|48.97|46.57|48.23|45.83|0
1654521600000|2022-06-06 13:20:00|48.68|46.28|48.87|46.47|49.07|46.67|48.61|46.21|0
1654521900000|2022-06-06 13:25:00|48.9|46.5|48.87|46.47|49.06|46.66|48.87|46.47|0
1654522200000|2022-06-06 13:30:00|48.69|46.29|48.86|46.46|49.49|47.09|48.25|45.85|0
1654522500000|2022-06-06 13:35:00|48.93|46.53|49.48|47.08|50.08|47.68|48.82|46.42|0
1654522800000|2022-06-06 13:40:00|49.42|47.02|48.86|46.46|49.75|47.35|47.96|45.56|0
1654523100000|2022-06-06 13:45:00|49.02|46.62|49.64|47.24|50.27|47.87|48.78|46.38|0
1654523400000|2022-06-06 13:50:00|49.61|47.21|49.44|47.04|50.07|47.67|49.21|46.81|0
1654523700000|2022-06-06 13:55:00|49.54|47.14|48.43|46.03|49.71|47.31|48.43|46.03|0
1654524000000|2022-06-06 14:00:00|48.21|45.81|47.06|44.66|48.43|46.03|46.9|44.5|0
1654524300000|2022-06-06 14:05:00|47.09|44.69|47.12|44.72|48.07|45.67|46.56|44.16|0
1654524600000|2022-06-06 14:10:00|47.06|44.66|46.9|44.5|47.28|44.88|46.77|44.37|0
1654524900000|2022-06-06 14:15:00|46.93|44.53|47.4|45|47.85|45.45|46.84|44.44|0
1654525200000|2022-06-06 14:20:00|47.46|45.06|47.85|45.45|47.85|45.45|47.27|44.87|0
1654525500000|2022-06-06 14:25:00|47.94|45.54|48.14|45.74|48.75|46.35|47.81|45.41|0
1654525800000|2022-06-06 14:30:00|48.01|45.61|47.89|45.49|48.37|45.97|47.73|45.33|0
1654526100000|2022-06-06 14:35:00|47.85|45.45|48.04|45.64|48.51|46.11|47.73|45.33|0
1654526400000|2022-06-06 14:40:00|47.91|45.51|47.91|45.51|48.65|46.25|47.72|45.32|0
1654526700000|2022-06-06 14:45:00|47.85|45.45|47.72|45.32|48.2|45.8|47.72|45.32|0
1654527000000|2022-06-06 14:50:00|47.75|45.35|48.32|45.92|48.35|45.95|47.43|45.03|0
1654527300000|2022-06-06 14:55:00|48.26|45.86|47.94|45.54|48.45|46.05|47.84|45.44|0
1654527600000|2022-06-06 15:00:00|47.9|45.5|48.19|45.79|48.25|45.85|47.46|45.06|0
1654527900000|2022-06-06 15:05:00|48.22|45.82|48.93|46.53|48.99|46.59|47.87|45.47|0
1654528200000|2022-06-06 15:10:00|49.02|46.62|50.1|47.7|50.4|48|49.02|46.62|0
1654528500000|2022-06-06 15:15:00|50.23|47.83|51.9|49.5|51.95|49.55|49.8|47.4|0
1654528800000|2022-06-06 15:20:00|52|49.6|51.69|49.29|52.11|49.71|51.32|48.92|0
1654529100000|2022-06-06 15:25:00|51.66|49.26|51.25|48.85|51.86|49.46|51.12|48.72|0
1654529400000|2022-06-06 15:30:00|51.35|48.95|51.48|49.08|51.66|49.26|50.98|48.58|0
1654529700000|2022-06-06 15:35:00|51.65|49.25|51.65|49.25|51.89|49.49|51.28|48.88|0
1654530000000|2022-06-06 15:40:00|51.72|49.32|50.74|48.34|51.75|49.35|50.67|48.27|0
1654530300000|2022-06-06 15:45:00|50.77|48.37|51.17|48.77|51.17|48.77|50.24|47.84|0
1654530600000|2022-06-06 15:50:00|51.24|48.84|51|48.6|51.38|48.98|50.7|48.3|0
1654530900000|2022-06-06 15:55:00|50.93|48.53|50.9|48.5|51.27|48.87|50.7|48.3|0
1654531200000|2022-06-06 16:00:00|50.93|48.53|52.95|50.55|53.33|50.93|50.9|48.5|0
1654531500000|2022-06-06 16:05:00|52.91|50.51|53.43|51.03|53.47|51.07|52.6|50.2|0
1654531800000|2022-06-06 16:10:00|53.47|51.07|53.89|51.49|54.17|51.77|53.33|50.93|0
1654532100000|2022-06-06 16:15:00|54.07|51.67|53.6|51.2|54.21|51.81|53.32|50.92|0
1654532400000|2022-06-06 16:20:00|53.67|51.27|54.1|51.7|54.1|51.7|53.29|50.89|0
1654532700000|2022-06-06 16:25:00|54.02|51.62|54.24|51.84|54.48|52.08|53.57|51.17|0
1654533000000|2022-06-06 16:30:00|54.27|51.87|53.79|51.39|54.95|52.55|53.77|51.37|0
1654533300000|2022-06-06 16:35:00|53.84|51.44|53.42|51.02|53.95|51.55|53.35|50.95|0
1654533600000|2022-06-06 16:40:00|53.45|51.05|53.26|50.86|53.63|51.23|53.07|50.67|0
1654533900000|2022-06-06 16:45:00|53.24|50.84|53.17|50.77|53.34|50.94|52.89|50.49|0
1654534200000|2022-06-06 16:50:00|53.27|50.87|53.17|50.77|53.83|51.43|53.13|50.73|0
1654534500000|2022-06-06 16:55:00|53.22|50.82|52.81|50.41|53.3|50.9|52.64|50.24|0
1654534800000|2022-06-06 17:00:00|52.78|50.38|53.48|51.08|53.48|51.08|52.78|50.38|0
1654535100000|2022-06-06 17:05:00|53.4|51|53.02|50.62|53.47|51.07|52.78|50.38|0
1654535400000|2022-06-06 17:10:00|52.95|50.55|52.99|50.59|53.37|50.97|52.16|49.76|0
1654535700000|2022-06-06 17:15:00|53.02|50.62|53.16|50.76|53.65|51.25|52.88|50.48|0
1654536000000|2022-06-06 17:20:00|53.19|50.79|52.98|50.58|53.62|51.22|52.7|50.3|0
1654536300000|2022-06-06 17:25:00|53.09|50.69|52.84|50.44|53.26|50.86|52.77|50.37|0
1654536600000|2022-06-06 17:30:00|52.91|50.51|52.49|50.09|53.05|50.65|52.35|49.95|0
1654536900000|2022-06-06 17:35:00|52.52|50.12|51.49|49.09|52.63|50.23|51.18|48.78|0
1654537200000|2022-06-06 17:40:00|51.42|49.02|50.98|48.58|51.52|49.12|50.71|48.31|0
1654537500000|2022-06-06 17:45:00|50.94|48.54|50.91|48.51|51.45|49.05|50.84|48.44|0
1654537800000|2022-06-06 17:50:00|50.96|48.56|50.77|48.37|51.01|48.61|50.44|48.04|0
1654538100000|2022-06-06 17:55:00|50.74|48.34|50.33|47.93|50.74|48.34|50.3|47.9|0
1654538400000|2022-06-06 18:00:00|50.3|47.9|50.43|48.03|50.67|48.27|50.3|47.9|0
1654538700000|2022-06-06 18:05:00|50.46|48.06|50.76|48.36|51.17|48.77|50.33|47.93|0
1654539000000|2022-06-06 18:10:00|50.8|48.4|51.1|48.7|51.1|48.7|50.63|48.23|0
1654539300000|2022-06-06 18:15:00|51.17|48.77|51.23|48.83|51.57|49.17|50.93|48.53|0
1654539600000|2022-06-06 18:20:00|51.27|48.87|52.39|49.99|52.74|50.34|51.27|48.87|0
1654539900000|2022-06-06 18:25:00|52.53|50.13|52.98|50.58|53.33|50.93|52.36|49.96|0
1654540200000|2022-06-06 18:30:00|53.09|50.69|52.98|50.58|53.37|50.97|52.77|50.37|0
1654540500000|2022-06-06 18:35:00|52.95|50.55|53.43|51.03|53.61|51.21|52.67|50.27|0
1654540800000|2022-06-06 18:40:00|53.4|51|52.8|50.4|53.49|51.09|52.7|50.3|0
1654541100000|2022-06-06 18:45:00|52.82|50.42|52.97|50.57|53.01|50.61|52.35|49.95|0
1654541400000|2022-06-06 18:50:00|53.11|50.71|53|50.6|54.31|51.91|52.97|50.57|0
1654541700000|2022-06-06 18:55:00|53.18|50.78|52.97|50.57|53.32|50.92|52.45|50.05|0
1654542000000|2022-06-06 19:00:00|53.07|50.67|53|50.6|53.39|50.99|52.48|50.08|0
1654542300000|2022-06-06 19:05:00|53.1|50.7|53.49|51.09|53.74|51.34|52.82|50.42|0
1654542600000|2022-06-06 19:10:00|53.15|50.75|53|50.6|54.45|52.05|52.68|50.28|0
1654542900000|2022-06-06 19:15:00|53.07|50.67|53.67|51.27|53.7|51.3|52.47|50.07|0
1654543200000|2022-06-06 19:20:00|53.74|51.34|53.45|51.05|54.27|51.87|53.1|50.7|0
1654543500000|2022-06-06 19:25:00|53.42|51.02|53.52|51.12|53.73|51.33|53.17|50.77|0
1654543800000|2022-06-06 19:30:00|53.59|51.19|53.45|51.05|53.73|51.33|53.03|50.63|0
1654544100000|2022-06-06 19:35:00|53.38|50.98|53.76|51.36|54.26|51.86|53.31|50.91|0
1654544400000|2022-06-06 19:40:00|53.83|51.43|52.49|50.09|54.05|51.65|52.49|50.09|0
1654544700000|2022-06-06 19:45:00|52.53|50.13|53.23|50.83|53.55|51.15|52.29|49.89|0
1654545000000|2022-06-06 19:50:00|53.26|50.86|51.05|48.65|53.26|50.86|51.05|48.65|0
1654545300000|2022-06-06 19:55:00|51.18|48.78|51.46|49.06|51.94|49.54|50.77|48.37|0
1654545600000|2022-06-06 20:00:00|51.7|49.3|51.9|49.5|52.01|49.61|51.59|49.19|0
1654545900000|2022-06-06 20:05:00|51.87|49.47|51.9|49.5|51.97|49.57|51.66|49.26|0
1654546200000|2022-06-06 20:10:00|51.94|49.54|51.93|49.53|52|49.6|51.66|49.26|0
1654546500000|2022-06-06 20:15:00|52.2|49.4|51.89|49.09|52.2|49.4|51.85|49.05|0
1654546800000|2022-06-06 20:20:00|51.92|49.12|51.87|49.07|51.92|49.12|51.78|48.98|0
1654547100000|2022-06-06 20:25:00|51.85|49.05|52.06|49.26|52.06|49.26|51.82|49.02|0
1654547400000|2022-06-06 20:30:00|52|49.2|51.71|48.91|52.02|49.22|51.67|48.87|0
1654547700000|2022-06-06 20:35:00|51.69|48.89|51.57|48.77|51.78|48.98|51.53|48.73|0
1654548000000|2022-06-06 20:40:00|51.59|48.79|51.6|48.8|51.67|48.87|51.57|48.77|0
1654548300000|2022-06-06 20:45:00|51.63|48.83|51.63|48.83|51.67|48.87|51.6|48.8|0
1654548600000|2022-06-06 20:50:00|51.56|48.76|51.42|48.62|51.63|48.83|51.39|48.59|0
1654548900000|2022-06-06 20:55:00|51.39|48.59|51.63|48.83|51.63|48.83|51.35|48.55|0
1654549200000|2022-06-06 21:00:00|51.62|48.82|51.56|48.76|51.63|48.83|51.56|48.76|0
1654549500000|2022-06-06 21:05:00|51.55|48.75|51.54|48.74|51.55|48.75|51.49|48.69|0
1654549800000|2022-06-06 21:10:00|51.5|48.7|51.57|48.77|51.71|48.91|51.49|48.69|0
1654550100000|2022-06-06 21:15:00|51.54|48.74|51.57|48.77|51.58|48.78|51.51|48.71|0
1654550400000|2022-06-06 21:20:00|51.58|48.78|51.61|48.81|51.63|48.83|51.54|48.74|0
1654550700000|2022-06-06 21:25:00|51.62|48.82|51.56|48.76|51.62|48.82|51.56|48.76|0
1654551000000|2022-06-06 21:30:00|51.6|48.8|51.7|48.9|51.7|48.9|51.6|48.8|0
1654551300000|2022-06-06 21:35:00|51.74|48.94|51.69|48.89|51.75|48.95|51.62|48.82|0
1654551600000|2022-06-06 21:40:00|51.66|48.86|51.62|48.82|51.66|48.86|51.62|48.82|0
1654551900000|2022-06-06 21:45:00|51.59|48.79|51.55|48.75|51.59|48.79|51.53|48.73|0
1654552200000|2022-06-06 21:50:00|51.59|48.79|51.55|48.75|51.59|48.79|51.55|48.75|0
1654552500000|2022-06-06 21:55:00|51.54|48.74|51.48|48.68|51.54|48.74|51.48|48.68|0
1654552800000|2022-06-06 22:00:00|51.61|48.81|51.51|48.71|51.63|48.83|51.24|48.44|0
1654553100000|2022-06-06 22:05:00|51.42|48.62|51.66|48.86|51.66|48.86|51.32|48.52|0
1654553400000|2022-06-06 22:10:00|51.63|48.83|51.49|48.69|51.69|48.89|51.44|48.64|0
1654553700000|2022-06-06 22:15:00|51.55|48.75|51.71|48.91|51.79|48.99|51.45|48.65|0
1654554000000|2022-06-06 22:20:00|51.69|48.89|51.96|49.16|52.02|49.22|51.69|48.89|0
1654554300000|2022-06-06 22:25:00|51.98|49.18|51.91|49.11|52|49.2|51.82|49.02|0
1654554600000|2022-06-06 22:30:00|51.93|49.13|52.1|49.3|52.13|49.33|51.86|49.06|0
1654554900000|2022-06-06 22:35:00|52.08|49.28|52.3|49.5|52.41|49.61|51.92|49.12|0
1654555200000|2022-06-06 22:40:00|52.27|49.47|52.27|49.47|52.37|49.57|52.11|49.31|0
1654555500000|2022-06-06 22:45:00|52.23|49.43|52.12|49.32|52.27|49.47|51.99|49.19|0
1654555800000|2022-06-06 22:50:00|52.11|49.31|52.16|49.36|52.19|49.39|51.95|49.15|0
1654556100000|2022-06-06 22:55:00|52.19|49.39|52.19|49.39|52.33|49.53|52.17|49.37|0
1654556400000|2022-06-06 23:00:00|52.17|49.37|52.08|49.28|52.29|49.49|52.08|49.28|0
1654556700000|2022-06-06 23:05:00|52.12|49.32|51.87|49.07|52.12|49.32|51.87|49.07|0
1654557000000|2022-06-06 23:10:00|51.91|49.11|51.8|49|51.92|49.12|51.77|48.97|0
1654557300000|2022-06-06 23:15:00|51.77|48.97|51.8|49|51.83|49.03|51.76|48.96|0
1654557600000|2022-06-06 23:20:00|51.76|48.96|51.88|49.08|51.9|49.1|51.76|48.96|0
1654557900000|2022-06-06 23:25:00|51.9|49.1|51.81|49.01|51.9|49.1|51.76|48.96|0
1654558200000|2022-06-06 23:30:00|51.76|48.96|51.82|49.02|51.82|49.02|51.76|48.96|0
1654558500000|2022-06-06 23:35:00|51.79|48.99|51.86|49.06|51.91|49.11|51.76|48.96|0
1654558800000|2022-06-06 23:40:00|51.89|49.09|51.79|48.99|51.96|49.16|51.79|48.99|0
1654559100000|2022-06-06 23:45:00|51.75|48.95|51.3|48.5|51.78|48.98|51.3|48.5|0
1654559400000|2022-06-06 23:50:00|51.27|48.47|51.26|48.46|51.39|48.59|51.09|48.29|0
1654559700000|2022-06-06 23:55:00|51.28|48.48|51.47|48.67|51.47|48.67|51.13|48.33|0
1654560000000|2022-06-07 00:00:00|51.43|48.63|52.43|49.63|52.45|49.65|51.43|48.63|0
1654560300000|2022-06-07 00:05:00|52.42|49.62|52.7|49.9|52.75|49.95|52.42|49.62|0
1654560600000|2022-06-07 00:10:00|52.71|49.91|52.87|50.07|52.96|50.16|52.68|49.88|0
1654560900000|2022-06-07 00:15:00|52.9|50.1|52.71|49.91|53.1|50.3|52.62|49.82|0
1654561200000|2022-06-07 00:20:00|52.8|50|53.09|50.29|53.15|50.35|52.74|49.94|0
1654561500000|2022-06-07 00:25:00|53.13|50.33|53.04|50.24|53.23|50.43|53.02|50.22|0
1654561800000|2022-06-07 00:30:00|53.05|50.25|53.58|50.78|53.65|50.85|53.04|50.24|0
1654562100000|2022-06-07 00:35:00|53.4|50.6|53.05|50.25|53.48|50.68|53.05|50.25|0
1654562400000|2022-06-07 00:40:00|53.01|50.21|52.98|50.18|53.19|50.39|52.98|50.18|0
1654562700000|2022-06-07 00:45:00|53.01|50.21|53.04|50.24|53.26|50.46|52.97|50.17|0
1654563000000|2022-06-07 00:50:00|53.01|50.21|53.31|50.51|53.36|50.56|52.94|50.14|0
1654563300000|2022-06-07 00:55:00|53.15|50.35|53.13|50.33|53.25|50.45|53.04|50.24|0
1654563600000|2022-06-07 01:00:00|53.11|50.31|52.68|49.88|53.14|50.34|52.68|49.88|0
1654563900000|2022-06-07 01:05:00|52.72|49.92|52.75|49.95|52.79|49.99|52.51|49.71|0
1654564200000|2022-06-07 01:10:00|52.72|49.92|52.92|50.12|53|50.2|52.65|49.85|0
1654564500000|2022-06-07 01:15:00|52.98|50.18|52.61|49.81|53.01|50.21|52.49|49.69|0
1654564800000|2022-06-07 01:20:00|52.59|49.79|52.88|50.08|52.96|50.16|52.59|49.79|0
1654565100000|2022-06-07 01:25:00|52.92|50.12|55.49|52.69|55.89|53.09|52.92|50.12|0
1654565400000|2022-06-07 01:30:00|55.38|52.58|55.1|52.3|55.75|52.95|55.05|52.25|0
1654565700000|2022-06-07 01:35:00|55.09|52.29|54.9|52.1|55.27|52.47|54.76|51.96|0
1654566000000|2022-06-07 01:40:00|54.94|52.14|54.43|51.63|55.01|52.21|54.43|51.63|0
1654566300000|2022-06-07 01:45:00|54.39|51.59|54.39|51.59|54.57|51.77|54.23|51.43|0
1654566600000|2022-06-07 01:50:00|54.36|51.56|54.46|51.66|54.52|51.72|54.34|51.54|0
1654566900000|2022-06-07 01:55:00|54.5|51.7|54.6|51.8|54.89|52.09|54.46|51.66|0
1654567200000|2022-06-07 02:00:00|54.58|51.78|54.69|51.89|54.78|51.98|54.42|51.62|0
1654567500000|2022-06-07 02:05:00|54.71|51.91|55.21|52.41|55.21|52.41|54.56|51.76|0
1654567800000|2022-06-07 02:10:00|55.18|52.38|55.38|52.58|55.43|52.63|55.18|52.38|0
1654568100000|2022-06-07 02:15:00|55.36|52.56|55.35|52.55|55.43|52.63|55.14|52.34|0
1654568400000|2022-06-07 02:20:00|55.32|52.52|54.99|52.19|55.34|52.54|54.92|52.12|0
1654568700000|2022-06-07 02:25:00|54.95|52.15|55.17|52.37|55.2|52.4|54.91|52.11|0
1654569000000|2022-06-07 02:30:00|55.15|52.35|55.31|52.51|55.35|52.55|55.09|52.29|0
1654569300000|2022-06-07 02:35:00|55.27|52.47|55.29|52.49|55.35|52.55|55.16|52.36|0
1654569600000|2022-06-07 02:40:00|55.31|52.51|55.36|52.56|55.38|52.58|55.27|52.47|0
1654569900000|2022-06-07 02:45:00|55.38|52.58|55.54|52.74|55.65|52.85|55.38|52.58|0
1654570200000|2022-06-07 02:50:00|55.56|52.76|55.41|52.61|55.56|52.76|55.37|52.57|0
1654570500000|2022-06-07 02:55:00|55.45|52.65|55.44|52.64|55.63|52.83|55.41|52.61|0
1654570800000|2022-06-07 03:00:00|55.43|52.63|54.1|51.3|55.48|52.68|54.03|51.23|0
1654571100000|2022-06-07 03:05:00|54.06|51.26|54.13|51.33|54.13|51.33|54.02|51.22|0
1654571400000|2022-06-07 03:10:00|54.1|51.3|53.88|51.08|54.1|51.3|53.81|51.01|0
1654571700000|2022-06-07 03:15:00|53.84|51.04|53.34|50.54|53.88|51.08|53.23|50.43|0
1654572000000|2022-06-07 03:20:00|53.39|50.59|53.16|50.36|53.41|50.61|53.16|50.36|0
1654572300000|2022-06-07 03:25:00|53.12|50.32|53.22|50.42|53.22|50.42|52.94|50.14|0
1654572600000|2022-06-07 03:30:00|53.21|50.41|53.29|50.49|53.29|50.49|53.19|50.39|0
1654572900000|2022-06-07 03:35:00|53.26|50.46|53.13|50.33|53.4|50.6|53.01|50.21|0
1654573200000|2022-06-07 03:40:00|53.15|50.35|53.07|50.27|53.22|50.42|53.04|50.24|0
1654573500000|2022-06-07 03:45:00|53.04|50.24|52.93|50.13|53.15|50.35|52.89|50.09|0
1654573800000|2022-06-07 03:50:00|52.95|50.15|52.86|50.06|53.11|50.31|52.82|50.02|0
1654574100000|2022-06-07 03:55:00|52.91|50.11|53.26|50.46|53.28|50.48|52.79|49.99|0
1654574400000|2022-06-07 04:00:00|53.23|50.43|54.42|51.62|54.44|51.64|53.23|50.43|0
1654574700000|2022-06-07 04:05:00|54.44|51.64|54.36|51.56|54.44|51.64|54.25|51.45|0
1654575000000|2022-06-07 04:10:00|54.4|51.6|54.32|51.52|54.4|51.6|54.29|51.49|0
1654575300000|2022-06-07 04:15:00|54.34|51.54|54.28|51.48|54.43|51.63|54.28|51.48|0
1654575600000|2022-06-07 04:20:00|54.32|51.52|54.14|51.34|54.32|51.52|54.1|51.3|0
1654575900000|2022-06-07 04:25:00|54.1|51.3|54.03|51.23|54.21|51.41|54.03|51.23|0
1654576200000|2022-06-07 04:30:00|54.06|51.26|54.96|52.16|55|52.2|54.03|51.23|0
1654576500000|2022-06-07 04:35:00|55|52.2|54.74|51.94|55|52.2|54.64|51.84|0
1654576800000|2022-06-07 04:40:00|54.73|51.93|54.74|51.94|54.87|52.07|54.71|51.91|0
1654577100000|2022-06-07 04:45:00|54.8|52|54.77|51.97|55.01|52.21|54.74|51.94|0
1654577400000|2022-06-07 04:50:00|54.81|52.01|54.81|52.01|54.85|52.05|54.65|51.85|0
1654577700000|2022-06-07 04:55:00|54.77|51.97|54.68|51.88|54.77|51.97|54.57|51.77|0
1654578000000|2022-06-07 05:00:00|54.66|51.86|54.59|51.79|54.73|51.93|54.48|51.68|0
1654578300000|2022-06-07 05:05:00|54.62|51.82|55.02|52.22|55.06|52.26|54.62|51.82|0
1654578600000|2022-06-07 05:10:00|55.06|52.26|55.2|52.4|55.27|52.47|54.91|52.11|0
1654578900000|2022-06-07 05:15:00|55.22|52.42|55.03|52.23|55.22|52.42|54.9|52.1|0
1654579200000|2022-06-07 05:20:00|55.05|52.25|55.56|52.76|55.63|52.83|54.89|52.09|0
1654579500000|2022-06-07 05:25:00|55.6|52.8|56.33|53.53|56.35|53.55|55.51|52.71|0
1654579800000|2022-06-07 05:30:00|56.29|53.49|56.45|53.65|56.6|53.8|56.1|53.3|0
1654580100000|2022-06-07 05:35:00|56.41|53.61|56.51|53.71|56.67|53.87|56.27|53.47|0
1654580400000|2022-06-07 05:40:00|56.52|53.72|56.33|53.53|56.52|53.72|56.15|53.35|0
1654580700000|2022-06-07 05:45:00|56.3|53.5|56.29|53.49|56.56|53.76|56.11|53.31|0
1654581000000|2022-06-07 05:50:00|56.26|53.46|56.26|53.46|56.37|53.57|56.11|53.31|0
1654581300000|2022-06-07 05:55:00|56.22|53.42|56.48|53.68|56.51|53.71|56.03|53.23|0
1654581600000|2022-06-07 06:00:00|56.4|53.6|55.26|52.46|56.4|53.6|55.11|52.31|0
1654581900000|2022-06-07 06:05:00|55.15|52.35|55.51|52.71|55.57|52.77|55.15|52.35|0
1654582200000|2022-06-07 06:10:00|55.55|52.75|55.32|52.52|55.55|52.75|55.32|52.52|0
1654582500000|2022-06-07 06:15:00|55.31|52.51|55.21|52.41|55.36|52.56|55.07|52.27|0
1654582800000|2022-06-07 06:20:00|55.18|52.38|55.28|52.48|55.38|52.58|54.99|52.19|0
1654583100000|2022-06-07 06:25:00|55.25|52.45|54.88|52.08|55.39|52.59|54.88|52.08|0
1654583400000|2022-06-07 06:30:00|54.84|52.04|55.1|52.3|55.13|52.33|54.66|51.86|0
1654583700000|2022-06-07 06:35:00|55.09|52.29|55.2|52.4|55.28|52.48|54.98|52.18|0
1654584000000|2022-06-07 06:40:00|55.17|52.37|55.35|52.55|55.35|52.55|54.95|52.15|0
1654584300000|2022-06-07 06:45:00|55.36|52.56|55.42|52.62|55.86|53.06|55.36|52.56|0
1654584600000|2022-06-07 06:50:00|55.49|52.69|55.34|52.54|55.49|52.69|55.05|52.25|0
1654584900000|2022-06-07 06:55:00|55.45|52.65|55.37|52.57|55.65|52.85|55.37|52.57|0
1654585200000|2022-06-07 07:00:00|55.41|52.61|55.26|52.46|55.41|52.61|54.7|51.9|0
1654585500000|2022-06-07 07:05:00|55.1|52.7|54.53|52.13|55.28|52.88|54.53|52.13|0
1654585800000|2022-06-07 07:10:00|54.59|52.19|53.97|51.57|54.69|52.29|53.9|51.5|0
1654586100000|2022-06-07 07:15:00|53.9|51.5|54.47|52.07|54.62|52.22|53.47|51.07|0
1654586400000|2022-06-07 07:20:00|54.51|52.11|54.94|52.54|55.37|52.97|54.38|51.98|0
1654586700000|2022-06-07 07:25:00|54.9|52.5|54.82|52.42|55.08|52.68|54.54|52.14|0
1654587000000|2022-06-07 07:30:00|54.84|52.44|54.6|52.2|54.84|52.44|54.17|51.77|0
1654587300000|2022-06-07 07:35:00|54.66|52.26|55.18|52.78|55.18|52.78|54.53|52.13|0
1654587600000|2022-06-07 07:40:00|55.22|52.82|54.71|52.31|55.22|52.82|54.56|52.16|0
1654587900000|2022-06-07 07:45:00|54.74|52.34|54.33|51.93|54.74|52.34|53.92|51.52|0
1654588200000|2022-06-07 07:50:00|54.31|51.91|54.43|52.03|54.54|52.14|54.13|51.73|0
1654588500000|2022-06-07 07:55:00|54.45|52.05|54.56|52.16|54.63|52.23|54.2|51.8|0
1654588800000|2022-06-07 08:00:00|54.52|52.12|54.3|51.9|54.74|52.34|54.19|51.79|0
1654589100000|2022-06-07 08:05:00|54.23|51.83|54.15|51.75|54.32|51.92|53.87|51.47|0
1654589400000|2022-06-07 08:10:00|54.1|51.7|54.28|51.88|54.37|51.97|54.05|51.65|0
1654589700000|2022-06-07 08:15:00|54.26|51.86|54.44|52.04|54.73|52.33|54.24|51.84|0
1654590000000|2022-06-07 08:20:00|54.36|51.96|54.29|51.89|54.58|52.18|54.22|51.82|0
1654590300000|2022-06-07 08:25:00|54.31|51.91|54.43|52.03|54.43|52.03|54.04|51.64|0
1654590600000|2022-06-07 08:30:00|54.4|52|54.21|51.81|54.5|52.1|54.11|51.71|0
1654590900000|2022-06-07 08:35:00|54.25|51.85|54.3|51.9|54.34|51.94|53.57|51.17|0
1654591200000|2022-06-07 08:40:00|54.27|51.87|53.61|51.21|54.37|51.97|53.43|51.03|0
1654591500000|2022-06-07 08:45:00|53.54|51.14|53.71|51.31|53.75|51.35|53.5|51.1|0
1654591800000|2022-06-07 08:50:00|53.73|51.33|53.75|51.35|53.89|51.49|53.68|51.28|0
1654592100000|2022-06-07 08:55:00|53.77|51.37|53.74|51.34|53.85|51.45|53.64|51.24|0
1654592400000|2022-06-07 09:00:00|53.8|51.4|54.17|51.77|54.17|51.77|53.6|51.2|0
1654592700000|2022-06-07 09:05:00|54.14|51.74|54.28|51.88|54.49|52.09|54.06|51.66|0
1654593000000|2022-06-07 09:10:00|54.31|51.91|54.56|52.16|54.6|52.2|54.24|51.84|0
1654593300000|2022-06-07 09:15:00|54.55|52.15|54.16|51.76|54.71|52.31|54.16|51.76|0
1654593600000|2022-06-07 09:20:00|54.22|51.82|53.98|51.58|54.24|51.84|53.95|51.55|0
1654593900000|2022-06-07 09:25:00|54|51.6|53.76|51.36|54|51.6|53.66|51.26|0
1654594200000|2022-06-07 09:30:00|53.75|51.35|53.66|51.26|53.8|51.4|53.51|51.11|0
1654594500000|2022-06-07 09:35:00|53.64|51.24|53.97|51.57|53.97|51.57|53.58|51.18|0
1654594800000|2022-06-07 09:40:00|54.01|51.61|54.39|51.99|54.44|52.04|54.01|51.61|0
1654595100000|2022-06-07 09:45:00|54.4|52|54.47|52.07|54.55|52.15|54.36|51.96|0
1654595400000|2022-06-07 09:50:00|54.51|52.11|54.65|52.25|54.69|52.29|54.47|52.07|0
1654595700000|2022-06-07 09:55:00|54.69|52.29|54.65|52.25|54.72|52.32|54.4|52|0
1654596000000|2022-06-07 10:00:00|54.68|52.28|54.43|52.03|54.68|52.28|54.39|51.99|0
1654596300000|2022-06-07 10:05:00|54.46|52.06|54.41|52.01|54.48|52.08|54.39|51.99|0
1654596600000|2022-06-07 10:10:00|54.43|52.03|54.46|52.06|54.5|52.1|54.39|51.99|0
1654596900000|2022-06-07 10:15:00|54.48|52.08|55.57|53.17|55.59|53.19|54.46|52.06|0
1654597200000|2022-06-07 10:20:00|55.62|53.22|55.58|53.18|55.99|53.59|55.44|53.04|0
1654597500000|2022-06-07 10:25:00|55.55|53.15|54.95|52.55|55.66|53.26|54.49|52.09|0
1654597800000|2022-06-07 10:30:00|54.93|52.53|54.4|52|54.95|52.55|54.33|51.93|0
1654598100000|2022-06-07 10:35:00|54.37|51.97|54.09|51.69|54.46|52.06|54|51.6|0
1654598400000|2022-06-07 10:40:00|54.07|51.67|54.96|52.56|54.96|52.56|54.04|51.64|0
1654598700000|2022-06-07 10:45:00|54.94|52.54|54.47|52.07|54.98|52.58|54.4|52|0
1654599000000|2022-06-07 10:50:00|54.43|52.03|54.43|52.03|54.58|52.18|54.22|51.82|0
1654599300000|2022-06-07 10:55:00|54.45|52.05|56.08|53.68|56.41|54.01|54.29|51.89|0
1654599600000|2022-06-07 11:00:00|56.15|53.75|55.39|52.99|56.15|53.75|54.99|52.59|0
1654599900000|2022-06-07 11:05:00|55.46|53.06|56.57|54.17|56.61|54.21|55.35|52.95|0
1654600200000|2022-06-07 11:10:00|56.68|54.28|57.26|54.86|58|55.6|56.65|54.25|0
1654600500000|2022-06-07 11:15:00|57.28|54.88|56.42|54.02|57.42|55.02|56.32|53.92|0
1654600800000|2022-06-07 11:20:00|56.4|54|56.36|53.96|56.7|54.3|56.34|53.94|0
1654601100000|2022-06-07 11:25:00|56.38|53.98|55.98|53.58|56.6|54.2|55.83|53.43|0
1654601400000|2022-06-07 11:30:00|56.02|53.62|55.87|53.47|56.13|53.73|55.78|53.38|0
1654601700000|2022-06-07 11:35:00|55.85|53.45|55.83|53.43|55.98|53.58|55.72|53.32|0
1654602000000|2022-06-07 11:40:00|55.77|53.37|56.16|53.76|56.22|53.82|55.77|53.37|0
1654602300000|2022-06-07 11:45:00|56.12|53.72|55.84|53.44|56.18|53.78|55.82|53.42|0
1654602600000|2022-06-07 11:50:00|55.86|53.46|56.23|53.83|56.23|53.83|55.86|53.46|0
1654602900000|2022-06-07 11:55:00|56.19|53.79|56.04|53.64|56.3|53.9|55.97|53.57|0
1654603200000|2022-06-07 12:00:00|55.97|53.57|56.37|53.97|56.37|53.97|55.73|53.33|0
1654603500000|2022-06-07 12:05:00|56.41|54.01|56.44|54.04|56.48|54.08|56.11|53.71|0
1654603800000|2022-06-07 12:10:00|56.46|54.06|56.44|54.04|56.67|54.27|56.26|53.86|0
1654604100000|2022-06-07 12:15:00|56.4|54|56.81|54.41|56.89|54.49|56.29|53.89|0
1654604400000|2022-06-07 12:20:00|56.78|54.38|56.21|53.81|56.81|54.41|56.03|53.63|0
1654604700000|2022-06-07 12:25:00|56.14|53.74|56.28|53.88|56.29|53.89|56.03|53.63|0
1654605000000|2022-06-07 12:30:00|56.25|53.85|56.21|53.81|57.11|54.71|56.17|53.77|0
1654605300000|2022-06-07 12:35:00|56.23|53.83|56.54|54.14|56.92|54.52|56.1|53.7|0
1654605600000|2022-06-07 12:40:00|56.58|54.18|56.5|54.1|56.95|54.55|56.43|54.03|0
1654605900000|2022-06-07 12:45:00|56.46|54.06|56.95|54.55|56.99|54.59|56.09|53.69|0
1654606200000|2022-06-07 12:50:00|56.99|54.59|57.1|54.7|57.17|54.77|56.61|54.21|0
1654606500000|2022-06-07 12:55:00|57.06|54.66|57.28|54.88|57.36|54.96|56.83|54.43|0
1654606800000|2022-06-07 13:00:00|57.34|54.94|56.94|54.54|57.4|55|56.9|54.5|0
1654607100000|2022-06-07 13:05:00|56.98|54.58|57.2|54.8|57.28|54.88|56.83|54.43|0
1654607400000|2022-06-07 13:10:00|57.17|54.77|57.58|55.18|57.79|55.39|57.09|54.69|0
1654607700000|2022-06-07 13:15:00|57.54|55.14|57.35|54.95|57.54|55.14|57.01|54.61|0
1654608000000|2022-06-07 13:20:00|57.39|54.99|57.23|54.83|57.43|55.03|57.01|54.61|0
1654608300000|2022-06-07 13:25:00|57.16|54.76|56.78|54.38|57.42|55.02|56.76|54.36|0
1654608600000|2022-06-07 13:30:00|56.74|54.34|55.14|52.74|57.46|55.06|55.03|52.63|0
1654608900000|2022-06-07 13:35:00|55.21|52.81|55.4|53|55.65|53.25|54.67|52.27|0
1654609200000|2022-06-07 13:40:00|55.25|52.85|54.83|52.43|55.64|53.24|54.66|52.26|0
1654609500000|2022-06-07 13:45:00|54.81|52.41|54.44|52.04|55.17|52.77|54.33|51.93|0
1654609800000|2022-06-07 13:50:00|54.41|52.01|53.93|51.53|54.55|52.15|53.22|50.82|0
1654610100000|2022-06-07 13:55:00|53.79|51.39|54.44|52.04|54.73|52.33|53.56|51.16|0
1654610400000|2022-06-07 14:00:00|54.4|52|53.61|51.21|54.8|52.4|53.57|51.17|0
1654610700000|2022-06-07 14:05:00|53.53|51.13|55.37|52.97|55.69|53.29|53.32|50.92|0
1654611000000|2022-06-07 14:10:00|55.26|52.86|55.81|53.41|56.22|53.82|55.01|52.61|0
1654611300000|2022-06-07 14:15:00|55.77|53.37|55.7|53.3|56.33|53.93|55.3|52.9|0
1654611600000|2022-06-07 14:20:00|55.59|53.19|54.82|52.42|55.96|53.56|54.21|51.81|0
1654611900000|2022-06-07 14:25:00|54.78|52.38|52.93|50.53|55.04|52.64|52.75|50.35|0
1654612200000|2022-06-07 14:30:00|52.89|50.49|51.85|49.45|53.14|50.74|51.76|49.36|0
1654612500000|2022-06-07 14:35:00|51.81|49.41|50.74|48.34|52.79|50.39|50.53|48.13|0
1654612800000|2022-06-07 14:40:00|50.77|48.37|50.63|48.23|51.01|48.61|50.2|47.8|0
1654613100000|2022-06-07 14:45:00|50.57|48.17|50.06|47.66|50.8|48.4|49.99|47.59|0
1654613400000|2022-06-07 14:50:00|50.04|47.64|50.19|47.79|50.6|48.2|49.96|47.56|0
1654613700000|2022-06-07 14:55:00|50.26|47.86|50.76|48.36|50.93|48.53|50.19|47.79|0
1654614000000|2022-06-07 15:00:00|50.69|48.29|51.03|48.63|51.1|48.7|50.32|47.92|0
1654614300000|2022-06-07 15:05:00|51.06|48.66|50.42|48.02|51.57|49.17|50.42|48.02|0
1654614600000|2022-06-07 15:10:00|50.52|48.12|50.01|47.61|50.59|48.19|49.81|47.41|0
1654614900000|2022-06-07 15:15:00|50.11|47.71|50.85|48.45|50.92|48.52|49.95|47.55|0
1654615200000|2022-06-07 15:20:00|50.75|48.35|51.64|49.24|51.64|49.24|50.58|48.18|0
1654615500000|2022-06-07 15:25:00|51.74|49.34|52.01|49.61|52.26|49.86|51.33|48.93|0
1654615800000|2022-06-07 15:30:00|51.98|49.58|52.1|49.7|52.48|50.08|51.08|48.68|0
1654616100000|2022-06-07 15:35:00|52.06|49.66|51.78|49.38|52.58|50.18|51.75|49.35|0
1654616400000|2022-06-07 15:40:00|51.75|49.35|52.04|49.64|52.2|49.8|51.75|49.35|0
1654616700000|2022-06-07 15:45:00|52.02|49.62|53.03|50.63|53.1|50.7|51.68|49.28|0
1654617000000|2022-06-07 15:50:00|53.07|50.67|52.89|50.49|53.21|50.81|52.44|50.04|0
1654617300000|2022-06-07 15:55:00|52.93|50.53|50.84|48.44|52.93|50.53|50.66|48.26|0
1654617600000|2022-06-07 16:00:00|50.77|48.37|51|48.6|51.21|48.81|50.53|48.13|0
1654617900000|2022-06-07 16:05:00|51.11|48.71|51.42|49.02|51.83|49.43|51.11|48.71|0
1654618200000|2022-06-07 16:10:00|51.35|48.95|51.28|48.88|51.55|49.15|51.1|48.7|0
1654618500000|2022-06-07 16:15:00|51.38|48.98|51.97|49.57|52.36|49.96|51.24|48.84|0
1654618800000|2022-06-07 16:20:00|52.04|49.64|51.76|49.36|52.21|49.81|51.65|49.25|0
1654619100000|2022-06-07 16:25:00|51.79|49.39|51.48|49.08|51.79|49.39|51.24|48.84|0
1654619400000|2022-06-07 16:30:00|51.44|49.04|50.89|48.49|51.76|49.36|50.72|48.32|0
1654619700000|2022-06-07 16:35:00|50.86|48.46|50.58|48.18|51.1|48.7|50.58|48.18|0
1654620000000|2022-06-07 16:40:00|50.55|48.15|50.27|47.87|50.55|48.15|49.8|47.4|0
1654620300000|2022-06-07 16:45:00|50.24|47.84|49.96|47.56|50.24|47.84|49.83|47.43|0
1654620600000|2022-06-07 16:50:00|49.93|47.53|49.73|47.33|50.37|47.97|49.63|47.23|0
1654620900000|2022-06-07 16:55:00|49.76|47.36|49.86|47.46|50.16|47.76|49.66|47.26|0
1654621200000|2022-06-07 17:00:00|49.83|47.43|49.42|47.02|50.09|47.69|49.32|46.92|0
1654621500000|2022-06-07 17:05:00|49.39|46.99|49.02|46.62|49.72|47.32|49.02|46.62|0
1654621800000|2022-06-07 17:10:00|48.95|46.55|48.95|46.55|49.28|46.88|48.85|46.45|0
1654622100000|2022-06-07 17:15:00|48.92|46.52|48.75|46.35|49.02|46.62|48.55|46.15|0
1654622400000|2022-06-07 17:20:00|48.78|46.38|48.36|45.96|49.83|47.43|47.87|45.47|0
1654622700000|2022-06-07 17:25:00|48.33|45.93|48.26|45.86|48.46|46.06|48.13|45.73|0
1654623000000|2022-06-07 17:30:00|48.07|45.67|48.26|45.86|48.52|46.12|48|45.6|0
1654623300000|2022-06-07 17:35:00|48.32|45.92|48.31|45.91|48.65|46.25|48.09|45.69|0
1654623600000|2022-06-07 17:40:00|48.26|45.86|48.35|45.95|48.68|46.28|48.26|45.86|0
1654623900000|2022-06-07 17:45:00|48.39|45.99|48.35|45.95|48.65|46.25|48.12|45.72|0
1654624200000|2022-06-07 17:50:00|48.32|45.92|48.45|46.05|48.51|46.11|47.99|45.59|0
1654624500000|2022-06-07 17:55:00|48.51|46.11|48.15|45.75|48.61|46.21|47.85|45.45|0
1654624800000|2022-06-07 18:00:00|48.1|45.7|47.72|45.32|48.31|45.91|47.68|45.28|0
1654625100000|2022-06-07 18:05:00|47.68|45.28|46.62|44.22|47.82|45.42|46.59|44.19|0
1654625400000|2022-06-07 18:10:00|46.59|44.19|46.24|43.84|46.68|44.28|46.17|43.77|0
1654625700000|2022-06-07 18:15:00|46.17|43.77|46.65|44.25|46.71|44.31|46.05|43.65|0
1654626000000|2022-06-07 18:20:00|46.68|44.28|46.52|44.12|46.77|44.37|46.48|44.08|0
1654626300000|2022-06-07 18:25:00|46.48|44.08|46.39|43.99|46.74|44.34|46.26|43.86|0
1654626600000|2022-06-07 18:30:00|46.35|43.95|45.91|43.51|46.51|44.11|45.78|43.38|0
1654626900000|2022-06-07 18:35:00|45.88|43.48|46.16|43.76|46.22|43.82|45.82|43.42|0
1654627200000|2022-06-07 18:40:00|46.1|43.7|47.15|44.75|47.41|45.01|46.06|43.66|0
1654627500000|2022-06-07 18:45:00|47.24|44.84|47.53|45.13|47.7|45.3|46.83|44.43|0
1654627800000|2022-06-07 18:50:00|47.5|45.1|47.14|44.74|47.63|45.23|47.05|44.65|0
1654628100000|2022-06-07 18:55:00|47.27|44.87|46.79|44.39|47.4|45|46.72|44.32|0
1654628400000|2022-06-07 19:00:00|46.75|44.35|46.24|43.84|46.88|44.48|46.15|43.75|0
1654628700000|2022-06-07 19:05:00|46.21|43.81|46.21|43.81|46.5|44.1|45.93|43.53|0
1654629000000|2022-06-07 19:10:00|46.15|43.75|46.37|43.97|46.62|44.22|45.96|43.56|0
1654629300000|2022-06-07 19:15:00|46.4|44|46.05|43.65|46.4|44|45.95|43.55|0
1654629600000|2022-06-07 19:20:00|46.01|43.61|45.92|43.52|46.14|43.74|45.67|43.27|0
1654629900000|2022-06-07 19:25:00|45.85|43.45|45.82|43.42|46.08|43.68|45.7|43.3|0
1654630200000|2022-06-07 19:30:00|45.85|43.45|45.2|42.8|46.8|44.4|45.17|42.77|0
1654630500000|2022-06-07 19:35:00|45.23|42.83|44.73|42.33|45.29|42.89|44.73|42.33|0
1654630800000|2022-06-07 19:40:00|44.7|42.3|44.79|42.39|45.04|42.64|44.58|42.18|0
1654631100000|2022-06-07 19:45:00|44.73|42.33|44.36|41.96|44.88|42.48|44.3|41.9|0
1654631400000|2022-06-07 19:50:00|44.42|42.02|44.2|41.8|44.6|42.2|44.05|41.65|0
1654631700000|2022-06-07 19:55:00|44.23|41.83|44.72|42.32|44.72|42.32|44.05|41.65|0
1654632000000|2022-06-07 20:00:00|44.63|42.23|45.25|42.85|45.43|43.03|44.63|42.23|0
1654632300000|2022-06-07 20:05:00|45.21|42.81|45.09|42.69|45.31|42.91|45|42.6|0
1654632600000|2022-06-07 20:10:00|45.12|42.72|45.12|42.72|45.12|42.72|45.02|42.62|0
1654632900000|2022-06-07 20:15:00|45.32|42.52|45.5|42.7|45.56|42.76|45.29|42.49|0
1654633200000|2022-06-07 20:20:00|45.47|42.67|45.5|42.7|45.59|42.79|45.31|42.51|0
1654633500000|2022-06-07 20:25:00|45.53|42.73|45.71|42.91|45.71|42.91|45.47|42.67|0
1654633800000|2022-06-07 20:30:00|45.68|42.88|45.65|42.85|45.84|43.04|45.65|42.85|0
1654634100000|2022-06-07 20:35:00|45.68|42.88|45.69|42.89|45.74|42.94|45.62|42.82|0
1654634400000|2022-06-07 20:40:00|45.68|42.88|45.83|43.03|45.9|43.1|45.58|42.78|0
1654634700000|2022-06-07 20:45:00|45.85|43.05|45.86|43.06|45.86|43.06|45.71|42.91|0
1654635000000|2022-06-07 20:50:00|45.83|43.03|45.86|43.06|46.02|43.22|45.8|43|0
1654635300000|2022-06-07 20:55:00|45.92|43.12|45.84|43.04|45.95|43.15|45.8|43|0
1654635600000|2022-06-07 21:00:00|45.89|43.09|45.91|43.11|45.96|43.16|45.88|43.08|0
1654635900000|2022-06-07 21:05:00|45.9|43.1|45.91|43.11|45.92|43.12|45.88|43.08|0
1654636200000|2022-06-07 21:10:00|45.9|43.1|45.87|43.07|45.9|43.1|45.87|43.07|0
1654636500000|2022-06-07 21:15:00|45.88|43.08|45.86|43.06|45.91|43.11|45.85|43.05|0
1654636800000|2022-06-07 21:20:00|45.85|43.05|45.83|43.03|45.86|43.06|45.83|43.03|0
1654637100000|2022-06-07 21:25:00|45.87|43.07|45.84|43.04|45.93|43.13|45.84|43.04|0
1654637400000|2022-06-07 21:30:00|45.82|43.02|45.75|42.95|45.83|43.03|45.74|42.94|0
1654637700000|2022-06-07 21:35:00|45.73|42.93|45.68|42.88|45.73|42.93|45.65|42.85|0
1654638000000|2022-06-07 21:40:00|45.7|42.9|45.75|42.95|45.77|42.97|45.7|42.9|0
1654638300000|2022-06-07 21:45:00|45.74|42.94|45.73|42.93|45.76|42.96|45.73|42.93|0
1654638600000|2022-06-07 21:50:00|45.75|42.95|45.71|42.91|45.75|42.95|45.71|42.91|0
1654638900000|2022-06-07 21:55:00|45.7|42.9|45.7|42.9|45.72|42.92|45.7|42.9|0
1654639200000|2022-06-07 22:00:00|45.84|43.04|45.47|42.67|45.84|43.04|45.36|42.56|0
1654639500000|2022-06-07 22:05:00|45.51|42.71|45.61|42.81|45.73|42.93|45.51|42.71|0
1654639800000|2022-06-07 22:10:00|45.6|42.8|45.29|42.49|45.6|42.8|45.17|42.37|0
1654640100000|2022-06-07 22:15:00|45.26|42.46|45.38|42.58|45.48|42.68|45.25|42.45|0
1654640400000|2022-06-07 22:20:00|45.4|42.6|45.44|42.64|45.6|42.8|45.4|42.6|0
1654640700000|2022-06-07 22:25:00|45.41|42.61|45.47|42.67|45.6|42.8|45.32|42.52|0
1654641000000|2022-06-07 22:30:00|45.44|42.64|45.59|42.79|45.59|42.79|45.44|42.64|0
1654641300000|2022-06-07 22:35:00|45.56|42.76|45.68|42.88|45.75|42.95|45.5|42.7|0
1654641600000|2022-06-07 22:40:00|45.62|42.82|45.5|42.7|45.68|42.88|45.5|42.7|0
1654641900000|2022-06-07 22:45:00|45.53|42.73|45.71|42.91|45.74|42.94|45.46|42.66|0
1654642200000|2022-06-07 22:50:00|45.68|42.88|45.58|42.78|45.77|42.97|45.55|42.75|0
1654642500000|2022-06-07 22:55:00|45.55|42.75|45.58|42.78|45.68|42.88|45.55|42.75|0
1654642800000|2022-06-07 23:00:00|45.55|42.75|45.49|42.69|45.58|42.78|45.49|42.69|0
1654643100000|2022-06-07 23:05:00|45.45|42.65|45.48|42.68|45.51|42.71|45.42|42.62|0
1654643400000|2022-06-07 23:10:00|45.45|42.65|45.57|42.77|45.58|42.78|45.45|42.65|0
1654643700000|2022-06-07 23:15:00|45.54|42.74|45.42|42.62|45.54|42.74|45.42|42.62|0
1654644000000|2022-06-07 23:20:00|45.45|42.65|45.45|42.65|45.54|42.74|45.41|42.61|0
1654644300000|2022-06-07 23:25:00|45.44|42.64|45.44|42.64|45.44|42.64|45.29|42.49|0
1654644600000|2022-06-07 23:30:00|45.41|42.61|45.78|42.98|45.78|42.98|45.38|42.58|0
1654644900000|2022-06-07 23:35:00|45.82|43.02|45.81|43.01|45.84|43.04|45.63|42.83|0
1654645200000|2022-06-07 23:40:00|45.83|43.03|46.12|43.32|46.22|43.42|45.78|42.98|0
1654645500000|2022-06-07 23:45:00|46.09|43.29|46.31|43.51|46.31|43.51|46.03|43.23|0
1654645800000|2022-06-07 23:50:00|46.34|43.54|46.25|43.45|46.38|43.58|46.14|43.34|0
1654646100000|2022-06-07 23:55:00|46.28|43.48|46.24|43.44|46.31|43.51|46.15|43.35|0
1654646400000|2022-06-08 00:00:00|46.21|43.41|46.15|43.35|46.43|43.63|45.9|43.1|0
1654646700000|2022-06-08 00:05:00|46.13|43.33|46.13|43.33|46.37|43.57|46.11|43.31|0
1654647000000|2022-06-08 00:10:00|46.08|43.28|45.86|43.06|46.18|43.38|45.81|43.01|0
1654647300000|2022-06-08 00:15:00|45.83|43.03|46.08|43.28|46.08|43.28|45.73|42.93|0
1654647600000|2022-06-08 00:20:00|46.11|43.31|46.17|43.37|46.42|43.62|46.01|43.21|0
1654647900000|2022-06-08 00:25:00|46.12|43.32|46.04|43.24|46.2|43.4|45.98|43.18|0
1654648200000|2022-06-08 00:30:00|46.01|43.21|45.77|42.97|46.01|43.21|45.76|42.96|0
1654648500000|2022-06-08 00:35:00|45.79|42.99|45.41|42.61|45.82|43.02|45.3|42.5|0
1654648800000|2022-06-08 00:40:00|45.39|42.59|45.38|42.58|45.41|42.61|45.19|42.39|0
1654649100000|2022-06-08 00:45:00|45.41|42.61|45.48|42.68|45.53|42.73|45.25|42.45|0
1654649400000|2022-06-08 00:50:00|45.5|42.7|45.31|42.51|45.53|42.73|45.31|42.51|0
1654649700000|2022-06-08 00:55:00|45.28|42.48|45.4|42.6|45.48|42.68|45.28|42.48|0
1654650000000|2022-06-08 01:00:00|45.32|42.52|45.37|42.57|45.38|42.58|45.21|42.41|0
1654650300000|2022-06-08 01:05:00|45.35|42.55|45.35|42.55|45.46|42.66|45.27|42.47|0
1654650600000|2022-06-08 01:10:00|45.36|42.56|45.3|42.5|45.43|42.63|45.3|42.5|0
1654650900000|2022-06-08 01:15:00|45.24|42.44|45.05|42.25|45.27|42.47|44.84|42.04|0
1654651200000|2022-06-08 01:20:00|45.02|42.22|45.26|42.46|45.39|42.59|44.99|42.19|0
1654651500000|2022-06-08 01:25:00|45.28|42.48|45.42|42.62|45.51|42.71|45.28|42.48|0
1654651800000|2022-06-08 01:30:00|45.39|42.59|45.15|42.35|45.45|42.65|44.95|42.15|0
1654652100000|2022-06-08 01:35:00|45.14|42.34|45.26|42.46|45.29|42.49|44.95|42.15|0
1654652400000|2022-06-08 01:40:00|45.24|42.44|45.13|42.33|45.3|42.5|45.07|42.27|0
1654652700000|2022-06-08 01:45:00|45.15|42.35|45.38|42.58|45.69|42.89|45.07|42.27|0
1654653000000|2022-06-08 01:50:00|45.39|42.59|45.27|42.47|45.41|42.61|45.19|42.39|0
1654653300000|2022-06-08 01:55:00|45.24|42.44|45.28|42.48|45.28|42.48|45.09|42.29|0
1654653600000|2022-06-08 02:00:00|45.25|42.45|45.12|42.32|45.25|42.45|45.09|42.29|0
1654653900000|2022-06-08 02:05:00|45.09|42.29|44.95|42.15|45.11|42.31|44.9|42.1|0
1654654200000|2022-06-08 02:10:00|44.96|42.16|45.02|42.22|45.12|42.32|44.87|42.07|0
1654654500000|2022-06-08 02:15:00|44.99|42.19|45.04|42.24|45.12|42.32|44.96|42.16|0
1654654800000|2022-06-08 02:20:00|45.02|42.22|45.14|42.34|45.17|42.37|44.99|42.19|0
1654655100000|2022-06-08 02:25:00|45.11|42.31|45.03|42.23|45.11|42.31|45|42.2|0
1654655400000|2022-06-08 02:30:00|45.02|42.22|45.05|42.25|45.17|42.37|45.02|42.22|0
1654655700000|2022-06-08 02:35:00|45.08|42.28|44.92|42.12|45.08|42.28|44.84|42.04|0
1654656000000|2022-06-08 02:40:00|44.89|42.09|45.07|42.27|45.07|42.27|44.83|42.03|0
1654656300000|2022-06-08 02:45:00|45.04|42.24|45.47|42.67|45.5|42.7|45.01|42.21|0
1654656600000|2022-06-08 02:50:00|45.46|42.66|45.5|42.7|45.5|42.7|45.38|42.58|0
1654656900000|2022-06-08 02:55:00|45.53|42.73|45.66|42.86|45.67|42.87|45.41|42.61|0
1654657200000|2022-06-08 03:00:00|45.69|42.89|45.61|42.81|45.72|42.92|45.56|42.76|0
1654657500000|2022-06-08 03:05:00|45.62|42.82|45.96|43.16|45.98|43.18|45.56|42.76|0
1654657800000|2022-06-08 03:10:00|45.95|43.15|46.09|43.29|46.15|43.35|45.9|43.1|0
1654658100000|2022-06-08 03:15:00|46.1|43.3|46.72|43.92|46.82|44.02|46.01|43.21|0
1654658400000|2022-06-08 03:20:00|46.69|43.89|46.49|43.69|46.78|43.98|46.43|43.63|0
1654658700000|2022-06-08 03:25:00|46.56|43.76|46.4|43.6|46.72|43.92|46.4|43.6|0
1654659000000|2022-06-08 03:30:00|46.43|43.63|46.62|43.82|46.65|43.85|46.27|43.47|0
1654659300000|2022-06-08 03:35:00|46.59|43.79|46.55|43.75|46.62|43.82|46.43|43.63|0
1654659600000|2022-06-08 03:40:00|46.57|43.77|46.68|43.88|46.77|43.97|46.55|43.75|0
1654659900000|2022-06-08 03:45:00|46.69|43.89|46.44|43.64|46.77|43.97|46.39|43.59|0
1654660200000|2022-06-08 03:50:00|46.42|43.62|46.58|43.78|46.61|43.81|46.42|43.62|0
1654660500000|2022-06-08 03:55:00|46.61|43.81|46.57|43.77|46.64|43.84|46.51|43.71|0
1654660800000|2022-06-08 04:00:00|46.61|43.81|46.65|43.85|46.68|43.88|46.54|43.74|0
1654661100000|2022-06-08 04:05:00|46.67|43.87|46.7|43.9|46.7|43.9|46.57|43.77|0
1654661400000|2022-06-08 04:10:00|46.65|43.85|46.6|43.8|46.7|43.9|46.6|43.8|0
1654661700000|2022-06-08 04:15:00|46.61|43.81|46.6|43.8|46.63|43.83|46.34|43.54|0
1654662000000|2022-06-08 04:20:00|46.56|43.76|46.34|43.54|46.56|43.76|46.25|43.45|0
1654662300000|2022-06-08 04:25:00|46.31|43.51|46.31|43.51|46.46|43.66|46.27|43.47|0
1654662600000|2022-06-08 04:30:00|46.27|43.47|46.35|43.55|46.46|43.66|46.24|43.44|0
1654662900000|2022-06-08 04:35:00|46.37|43.57|46.46|43.66|46.49|43.69|46.33|43.53|0
1654663200000|2022-06-08 04:40:00|46.43|43.63|46.41|43.61|46.48|43.68|46.36|43.56|0
1654663500000|2022-06-08 04:45:00|46.39|43.59|46.41|43.61|46.45|43.65|46.36|43.56|0
1654663800000|2022-06-08 04:50:00|46.42|43.62|46.87|44.07|46.87|44.07|46.42|43.62|0
1654664100000|2022-06-08 04:55:00|46.82|44.02|47.02|44.22|47.06|44.26|46.74|43.94|0
1654664400000|2022-06-08 05:00:00|47.06|44.26|46.69|43.89|47.06|44.26|46.67|43.87|0
1654664700000|2022-06-08 05:05:00|46.7|43.9|46.29|43.49|46.7|43.9|46.29|43.49|0
1654665000000|2022-06-08 05:10:00|46.32|43.52|46.19|43.39|46.32|43.52|46.16|43.36|0
1654665300000|2022-06-08 05:15:00|46.21|43.41|46.41|43.61|46.47|43.67|46.14|43.34|0
1654665600000|2022-06-08 05:20:00|46.47|43.67|46.47|43.67|46.54|43.74|46.19|43.39|0
1654665900000|2022-06-08 05:25:00|46.5|43.7|46.47|43.67|46.69|43.89|46.4|43.6|0
1654666200000|2022-06-08 05:30:00|46.52|43.72|45.99|43.19|46.52|43.72|45.93|43.13|0
1654666500000|2022-06-08 05:35:00|46.02|43.22|46.08|43.28|46.24|43.44|46.02|43.22|0
1654666800000|2022-06-08 05:40:00|46.11|43.31|46.02|43.22|46.11|43.31|45.77|42.97|0
1654667100000|2022-06-08 05:45:00|46|43.2|46.03|43.23|46.11|43.31|45.92|43.12|0
1654667400000|2022-06-08 05:50:00|46.01|43.21|46.03|43.23|46.08|43.28|45.95|43.15|0
1654667700000|2022-06-08 05:55:00|46.01|43.21|45.98|43.18|46.26|43.46|45.95|43.15|0
1654668000000|2022-06-08 06:00:00|46.01|43.21|46.17|43.37|46.2|43.4|45.98|43.18|0
1654668300000|2022-06-08 06:05:00|46.13|43.33|46.1|43.3|46.29|43.49|46.01|43.21|0
1654668600000|2022-06-08 06:10:00|46.13|43.33|46.38|43.58|46.38|43.58|46.13|43.33|0
1654668900000|2022-06-08 06:15:00|46.4|43.6|46.25|43.45|46.51|43.71|46.25|43.45|0
1654669200000|2022-06-08 06:20:00|46.24|43.44|45.68|42.88|46.28|43.48|45.65|42.85|0
1654669500000|2022-06-08 06:25:00|45.72|42.92|45.81|43.01|45.87|43.07|45.59|42.79|0
1654669800000|2022-06-08 06:30:00|45.78|42.98|45.55|42.75|45.81|43.01|45.46|42.66|0
1654670100000|2022-06-08 06:35:00|45.57|42.77|45.69|42.89|45.71|42.91|45.55|42.75|0
1654670400000|2022-06-08 06:40:00|45.71|42.91|45.83|43.03|45.89|43.09|45.61|42.81|0
1654670700000|2022-06-08 06:45:00|45.89|43.09|45.95|43.15|45.96|43.16|45.83|43.03|0
1654671000000|2022-06-08 06:50:00|45.92|43.12|46.2|43.4|46.2|43.4|45.83|43.03|0
1654671300000|2022-06-08 06:55:00|46.24|43.44|45.89|43.09|46.24|43.44|45.89|43.09|0
1654671600000|2022-06-08 07:00:00|46.01|43.21|46.55|43.75|46.64|43.84|45.95|43.15|0
1654671900000|2022-06-08 07:05:00|46.33|43.93|47.01|44.61|47.34|44.94|46.13|43.73|0
1654672200000|2022-06-08 07:10:00|47.07|44.67|46.81|44.41|47.3|44.9|46.75|44.35|0
1654672500000|2022-06-08 07:15:00|46.84|44.44|46.7|44.3|46.94|44.54|46.46|44.06|0
1654672800000|2022-06-08 07:20:00|46.71|44.31|46.71|44.31|47.03|44.63|46.62|44.22|0
1654673100000|2022-06-08 07:25:00|46.74|44.34|46.76|44.36|46.93|44.53|46.53|44.13|0
1654673400000|2022-06-08 07:30:00|46.77|44.37|46.61|44.21|46.83|44.43|46.55|44.15|0
1654673700000|2022-06-08 07:35:00|46.64|44.24|46.48|44.08|46.96|44.56|46.48|44.08|0
1654674000000|2022-06-08 07:40:00|46.45|44.05|46.25|43.85|46.45|44.05|46.13|43.73|0
1654674300000|2022-06-08 07:45:00|46.35|43.95|46.44|44.04|46.51|44.11|46.16|43.76|0
1654674600000|2022-06-08 07:50:00|46.47|44.07|46.38|43.98|46.47|44.07|46.06|43.66|0
1654674900000|2022-06-08 07:55:00|46.34|43.94|46.63|44.23|46.63|44.23|46.23|43.83|0
1654675200000|2022-06-08 08:00:00|46.69|44.29|46.5|44.1|46.82|44.42|46.34|43.94|0
1654675500000|2022-06-08 08:05:00|46.53|44.13|46.53|44.13|46.85|44.45|46.43|44.03|0
1654675800000|2022-06-08 08:10:00|46.5|44.1|46.53|44.13|46.65|44.25|46.3|43.9|0
1654676100000|2022-06-08 08:15:00|46.56|44.16|46.76|44.36|47.07|44.67|46.53|44.13|0
1654676400000|2022-06-08 08:20:00|46.75|44.35|46.52|44.12|47.07|44.67|46.46|44.06|0
1654676700000|2022-06-08 08:25:00|46.49|44.09|46.36|43.96|46.68|44.28|46.33|43.93|0
1654677000000|2022-06-08 08:30:00|46.33|43.93|46.3|43.9|46.46|44.06|46.27|43.87|0
1654677300000|2022-06-08 08:35:00|46.26|43.86|46.2|43.8|46.3|43.9|45.98|43.58|0
1654677600000|2022-06-08 08:40:00|46.23|43.83|46.15|43.75|46.36|43.96|46.15|43.75|0
1654677900000|2022-06-08 08:45:00|46.13|43.73|46.48|44.08|46.64|44.24|46.1|43.7|0
1654678200000|2022-06-08 08:50:00|46.46|44.06|46.38|43.98|46.76|44.36|46.29|43.89|0
1654678500000|2022-06-08 08:55:00|46.41|44.01|46.62|44.22|46.76|44.36|46.41|44.01|0
1654678800000|2022-06-08 09:00:00|46.63|44.23|46.85|44.45|46.89|44.49|46.54|44.14|0
1654679100000|2022-06-08 09:05:00|46.92|44.52|47.3|44.9|47.34|44.94|46.89|44.49|0
1654679400000|2022-06-08 09:10:00|47.27|44.87|46.95|44.55|47.4|45|46.82|44.42|0
1654679700000|2022-06-08 09:15:00|46.91|44.51|46.75|44.35|47.07|44.67|46.75|44.35|0
1654680000000|2022-06-08 09:20:00|46.78|44.38|46.78|44.38|46.81|44.41|46.62|44.22|0
1654680300000|2022-06-08 09:25:00|46.72|44.32|46.94|44.54|46.94|44.54|46.56|44.16|0
1654680600000|2022-06-08 09:30:00|46.96|44.56|46.74|44.34|46.97|44.57|46.59|44.19|0
1654680900000|2022-06-08 09:35:00|46.73|44.33|46.74|44.34|46.92|44.52|46.55|44.15|0
1654681200000|2022-06-08 09:40:00|46.76|44.36|46.52|44.12|46.92|44.52|46.39|43.99|0
1654681500000|2022-06-08 09:45:00|46.53|44.13|46.55|44.15|46.56|44.16|46.36|43.96|0
1654681800000|2022-06-08 09:50:00|46.58|44.18|46.59|44.19|46.64|44.24|46.42|44.02|0
1654682100000|2022-06-08 09:55:00|46.61|44.21|46.64|44.24|46.67|44.27|46.51|44.11|0
1654682400000|2022-06-08 10:00:00|46.67|44.27|46.91|44.51|47.12|44.72|46.67|44.27|0
1654682700000|2022-06-08 10:05:00|46.92|44.52|46.99|44.59|47.47|45.07|46.89|44.49|0
1654683000000|2022-06-08 10:10:00|47.02|44.62|47.05|44.65|47.11|44.71|46.84|44.44|0
1654683300000|2022-06-08 10:15:00|47.08|44.68|47.01|44.61|47.08|44.68|46.79|44.39|0
1654683600000|2022-06-08 10:20:00|47|44.6|46.95|44.55|47.08|44.68|46.82|44.42|0
1654683900000|2022-06-08 10:25:00|46.93|44.53|47.01|44.61|47.07|44.67|46.85|44.45|0
1654684200000|2022-06-08 10:30:00|47.04|44.64|47.14|44.74|47.2|44.8|46.94|44.54|0
1654684500000|2022-06-08 10:35:00|47.1|44.7|46.83|44.43|47.17|44.77|46.78|44.38|0
1654684800000|2022-06-08 10:40:00|46.84|44.44|46.76|44.36|46.87|44.47|46.65|44.25|0
1654685100000|2022-06-08 10:45:00|46.78|44.38|46.39|43.99|46.89|44.49|46.39|43.99|0
1654685400000|2022-06-08 10:50:00|46.36|43.96|45.94|43.54|46.6|44.2|45.88|43.48|0
1654685700000|2022-06-08 10:55:00|45.96|43.56|46.07|43.67|46.15|43.75|45.91|43.51|0
1654686000000|2022-06-08 11:00:00|46.1|43.7|46.6|44.2|46.6|44.2|46.1|43.7|0
1654686300000|2022-06-08 11:05:00|46.57|44.17|46.48|44.08|46.7|44.3|46.48|44.08|0
1654686600000|2022-06-08 11:10:00|46.51|44.11|46|43.6|46.54|44.14|45.97|43.57|0
1654686900000|2022-06-08 11:15:00|46.09|43.69|46.42|44.02|46.44|44.04|46.03|43.63|0
1654687200000|2022-06-08 11:20:00|46.44|44.04|46.47|44.07|46.58|44.18|46.34|43.94|0
1654687500000|2022-06-08 11:25:00|46.48|44.08|46.31|43.91|46.48|44.08|46.31|43.91|0
1654687800000|2022-06-08 11:30:00|46.18|43.78|45.89|43.49|46.27|43.87|45.77|43.37|0
1654688100000|2022-06-08 11:35:00|45.86|43.46|45.1|42.7|45.96|43.56|40.41|38.01|0
1654688400000|2022-06-08 11:40:00|45.19|42.79|45.62|43.22|45.7|43.3|45.19|42.79|0
1654688700000|2022-06-08 11:45:00|45.6|43.2|45.88|43.48|45.88|43.48|45.54|43.14|0
1654689000000|2022-06-08 11:50:00|45.91|43.51|46.07|43.67|46.1|43.7|45.91|43.51|0
1654689300000|2022-06-08 11:55:00|46.1|43.7|46.07|43.67|46.1|43.7|45.91|43.51|0
1654689600000|2022-06-08 12:00:00|46.08|43.68|46.16|43.76|46.37|43.97|46.03|43.63|0
1654689900000|2022-06-08 12:05:00|46.19|43.79|46.12|43.72|46.19|43.79|45.9|43.5|0
1654690200000|2022-06-08 12:10:00|46.03|43.63|45.96|43.56|46.19|43.79|45.71|43.31|0
1654690500000|2022-06-08 12:15:00|46|43.6|46.09|43.69|46.28|43.88|46|43.6|0
1654690800000|2022-06-08 12:20:00|46.12|43.72|46.64|44.24|46.66|44.26|46.09|43.69|0
1654691100000|2022-06-08 12:25:00|46.69|44.29|46.69|44.29|46.85|44.45|46.53|44.13|0
1654691400000|2022-06-08 12:30:00|46.75|44.35|47.28|44.88|47.53|45.13|46.72|44.32|0
1654691700000|2022-06-08 12:35:00|47.3|44.9|46.73|44.33|47.4|45|46.31|43.91|0
1654692000000|2022-06-08 12:40:00|46.74|44.34|46.44|44.04|47.08|44.68|46.44|44.04|0
1654692300000|2022-06-08 12:45:00|46.42|44.02|46.82|44.42|46.82|44.42|46.37|43.97|0
1654692600000|2022-06-08 12:50:00|46.85|44.45|47.23|44.83|47.33|44.93|46.64|44.24|0
1654692900000|2022-06-08 12:55:00|47.26|44.86|46.98|44.58|47.33|44.93|46.65|44.25|0
1654693200000|2022-06-08 13:00:00|47.01|44.61|47.07|44.67|47.62|45.22|46.98|44.58|0
1654693500000|2022-06-08 13:05:00|47.11|44.71|46.81|44.41|47.15|44.75|46.72|44.32|0
1654693800000|2022-06-08 13:10:00|46.91|44.51|46.7|44.3|47.09|44.69|46.62|44.22|0
1654694100000|2022-06-08 13:15:00|46.68|44.28|46.89|44.49|47|44.6|46.68|44.28|0
1654694400000|2022-06-08 13:20:00|46.9|44.5|46.84|44.44|47.03|44.63|46.74|44.34|0
1654694700000|2022-06-08 13:25:00|46.81|44.41|46.55|44.15|46.81|44.41|46.45|44.05|0
1654695000000|2022-06-08 13:30:00|46.51|44.11|47.25|44.85|48.17|45.77|46.51|44.11|0
1654695300000|2022-06-08 13:35:00|47.27|44.87|46.29|43.89|47.48|45.08|46.1|43.7|0
1654695600000|2022-06-08 13:40:00|46.25|43.85|46.8|44.4|46.96|44.56|46.25|43.85|0
1654695900000|2022-06-08 13:45:00|46.75|44.35|44.86|42.46|46.76|44.36|44.46|42.06|0
1654696200000|2022-06-08 13:50:00|44.83|42.43|44.16|41.76|45.58|43.18|44.1|41.7|0
1654696500000|2022-06-08 13:55:00|44.22|41.82|44.56|42.16|44.65|42.25|44.01|41.61|0
1654696800000|2022-06-08 14:00:00|44.5|42.1|44.91|42.51|45.52|43.12|44.41|42.01|0
1654697100000|2022-06-08 14:05:00|44.84|42.44|44.9|42.5|45.15|42.75|44.6|42.2|0
1654697400000|2022-06-08 14:10:00|44.93|42.53|46.92|44.52|46.93|44.53|44.93|42.53|0
1654697700000|2022-06-08 14:15:00|47.01|44.61|46.09|43.69|47.25|44.85|46.09|43.69|0
1654698000000|2022-06-08 14:20:00|46.03|43.63|45.11|42.71|46.03|43.63|45.05|42.65|0
1654698300000|2022-06-08 14:25:00|45.27|42.87|45.83|43.43|45.83|43.43|45.14|42.74|0
1654698600000|2022-06-08 14:30:00|45.82|43.42|45.11|42.71|46.09|43.69|44.86|42.46|0
1654698900000|2022-06-08 14:35:00|45.05|42.65|45.17|42.77|45.26|42.86|44.61|42.21|0
1654699200000|2022-06-08 14:40:00|45.14|42.74|45.54|43.14|46.3|43.9|44.77|42.37|0
1654699500000|2022-06-08 14:45:00|45.51|43.11|45.13|42.73|45.51|43.11|44.88|42.48|0
1654699800000|2022-06-08 14:50:00|45.07|42.67|45.16|42.76|45.38|42.98|44.82|42.42|0
1654700100000|2022-06-08 14:55:00|45.19|42.79|45.85|43.45|46.2|43.8|45.13|42.73|0
1654700400000|2022-06-08 15:00:00|45.79|43.39|46.01|43.61|46.36|43.96|45.69|43.29|0
1654700700000|2022-06-08 15:05:00|46.1|43.7|45.72|43.32|46.1|43.7|45.63|43.23|0
1654701000000|2022-06-08 15:10:00|45.69|43.29|44.9|42.5|45.94|43.54|44.87|42.47|0
1654701300000|2022-06-08 15:15:00|44.75|42.35|44.11|41.71|45.06|42.66|43.89|41.49|0
1654701600000|2022-06-08 15:20:00|44.08|41.68|44.47|42.07|44.53|42.13|43.95|41.55|0
1654701900000|2022-06-08 15:25:00|44.5|42.1|44.25|41.85|44.53|42.13|44.1|41.7|0
1654702200000|2022-06-08 15:30:00|44.24|41.84|44.19|41.79|44.44|42.04|43.95|41.55|0
1654702500000|2022-06-08 15:35:00|44.13|41.73|44.1|41.7|44.31|41.91|43.98|41.58|0
1654702800000|2022-06-08 15:40:00|44.07|41.67|44.93|42.53|44.99|42.59|43.7|41.3|0
1654703100000|2022-06-08 15:45:00|44.8|42.4|44.05|41.65|44.87|42.47|43.75|41.35|0
1654703400000|2022-06-08 15:50:00|44.11|41.71|43.96|41.56|44.11|41.71|43.72|41.32|0
1654703700000|2022-06-08 15:55:00|43.91|41.51|44.17|41.77|44.3|41.9|43.77|41.37|0
1654704000000|2022-06-08 16:00:00|44.23|41.83|43.95|41.55|44.45|42.05|43.53|41.13|0
1654704300000|2022-06-08 16:05:00|44.02|41.62|44.26|41.86|44.6|42.2|43.95|41.55|0
1654704600000|2022-06-08 16:10:00|44.2|41.8|44.04|41.64|44.32|41.92|43.98|41.58|0
1654704900000|2022-06-08 16:15:00|44.01|41.61|44.13|41.73|44.5|42.1|44.01|41.61|0
1654705200000|2022-06-08 16:20:00|44.07|41.67|44.9|42.5|45.12|42.72|44.04|41.64|0
1654705500000|2022-06-08 16:25:00|44.87|42.47|45.22|42.82|45.88|43.48|44.87|42.47|0
1654705800000|2022-06-08 16:30:00|45.25|42.85|46.2|43.8|46.49|44.09|45.22|42.82|0
1654706100000|2022-06-08 16:35:00|46.17|43.77|47.43|45.03|47.43|45.03|46.13|43.73|0
1654706400000|2022-06-08 16:40:00|47.46|45.06|48.15|45.75|48.15|45.75|47.17|44.77|0
1654706700000|2022-06-08 16:45:00|48.19|45.79|47.36|44.96|48.39|45.99|47.31|44.91|0
1654707000000|2022-06-08 16:50:00|47.39|44.99|47.09|44.69|47.52|45.12|45.63|43.23|0
1654707300000|2022-06-08 16:55:00|47.13|44.73|46.67|44.27|47.27|44.87|46.64|44.24|0
1654707600000|2022-06-08 17:00:00|46.64|44.24|47.55|45.15|47.75|45.35|46.64|44.24|0
1654707900000|2022-06-08 17:05:00|47.61|45.21|46.99|44.59|47.65|45.25|46.89|44.49|0
1654708200000|2022-06-08 17:10:00|47.02|44.62|47.22|44.82|47.68|45.28|46.92|44.52|0
1654708500000|2022-06-08 17:15:00|47.25|44.85|46.85|44.45|47.51|45.11|46.79|44.39|0
1654708800000|2022-06-08 17:20:00|46.95|44.55|47.31|44.91|47.37|44.97|46.92|44.52|0
1654709100000|2022-06-08 17:25:00|47.24|44.84|47.48|45.08|47.77|45.37|46.99|44.59|0
1654709400000|2022-06-08 17:30:00|47.51|45.11|48.27|45.87|48.56|46.16|47.44|45.04|0
1654709700000|2022-06-08 17:35:00|48.24|45.84|48.98|46.58|49.01|46.61|48.24|45.84|0
1654710000000|2022-06-08 17:40:00|49.01|46.61|47.77|45.37|49.01|46.61|47.74|45.34|0
1654710300000|2022-06-08 17:45:00|47.87|45.47|47.53|45.13|48.03|45.63|47.3|44.9|0
1654710600000|2022-06-08 17:50:00|47.5|45.1|47.75|45.35|48.13|45.73|47.37|44.97|0
1654710900000|2022-06-08 17:55:00|47.73|45.33|47.89|45.49|47.99|45.59|47.3|44.9|0
1654711200000|2022-06-08 18:00:00|47.96|45.56|47.66|45.26|47.96|45.56|47.26|44.86|0
1654711500000|2022-06-08 18:05:00|47.59|45.19|47.62|45.22|47.86|45.46|47.26|44.86|0
1654711800000|2022-06-08 18:10:00|47.59|45.19|47.65|45.25|48.12|45.72|47.39|44.99|0
1654712100000|2022-06-08 18:15:00|47.59|45.19|47.98|45.58|48.29|45.89|47.49|45.09|0
1654712400000|2022-06-08 18:20:00|48.02|45.62|47.98|45.58|48.35|45.95|47.68|45.28|0
1654712700000|2022-06-08 18:25:00|48.02|45.62|48.62|46.22|49.19|46.79|47.82|45.42|0
1654713000000|2022-06-08 18:30:00|48.68|46.28|48.88|46.48|48.92|46.52|48.11|45.71|0
1654713300000|2022-06-08 18:35:00|48.92|46.52|48.81|46.41|49.36|46.96|48.68|46.28|0
1654713600000|2022-06-08 18:40:00|48.78|46.38|47.91|45.51|48.78|46.38|47.77|45.37|0
1654713900000|2022-06-08 18:45:00|47.94|45.54|47.94|45.54|48.14|45.74|47.54|45.14|0
1654714200000|2022-06-08 18:50:00|47.9|45.5|48.34|45.94|48.34|45.94|47.87|45.47|0
1654714500000|2022-06-08 18:55:00|48.37|45.97|48.23|45.83|48.47|46.07|48.1|45.7|0
1654714800000|2022-06-08 19:00:00|48.27|45.87|48.53|46.13|48.91|46.51|48.26|45.86|0
1654715100000|2022-06-08 19:05:00|48.57|46.17|48.87|46.47|49.35|46.95|48.38|45.98|0
1654715400000|2022-06-08 19:10:00|48.97|46.57|47.96|45.56|49|46.6|47.83|45.43|0
1654715700000|2022-06-08 19:15:00|47.99|45.59|47.67|45.27|48.09|45.69|47.44|45.04|0
1654716000000|2022-06-08 19:20:00|47.69|45.29|46.91|44.51|47.77|45.37|46.81|44.41|0
1654716300000|2022-06-08 19:25:00|46.88|44.48|47.01|44.61|47.14|44.74|46.65|44.25|0
1654716600000|2022-06-08 19:30:00|46.94|44.54|46.55|44.15|47.23|44.83|46.42|44.02|0
1654716900000|2022-06-08 19:35:00|46.53|44.13|46.43|44.03|47.19|44.79|46.21|43.81|0
1654717200000|2022-06-08 19:40:00|46.47|44.07|46.79|44.39|46.89|44.49|46.47|44.07|0
1654717500000|2022-06-08 19:45:00|46.72|44.32|48.08|45.68|48.11|45.71|46.72|44.32|0
1654717800000|2022-06-08 19:50:00|48.04|45.64|47.84|45.44|48.31|45.91|47.21|44.81|0
1654718100000|2022-06-08 19:55:00|47.77|45.37|47.74|45.34|48.11|45.71|47.38|44.98|0
1654718400000|2022-06-08 20:00:00|47.61|45.21|47.32|44.92|47.81|45.41|47.06|44.66|0
1654718700000|2022-06-08 20:05:00|47.29|44.89|47.09|44.69|47.42|45.02|47.02|44.62|0
1654719000000|2022-06-08 20:10:00|47.12|44.72|46.66|44.26|47.12|44.72|46.66|44.26|0
1654719300000|2022-06-08 20:15:00|46.89|44.09|47.05|44.25|47.2|44.4|46.89|44.09|0
1654719600000|2022-06-08 20:20:00|47.08|44.28|46.95|44.15|47.12|44.32|46.89|44.09|0
1654719900000|2022-06-08 20:25:00|46.98|44.18|46.95|44.15|46.98|44.18|46.88|44.08|0
1654720200000|2022-06-08 20:30:00|46.93|44.13|46.85|44.05|46.95|44.15|46.78|43.98|0
1654720500000|2022-06-08 20:35:00|46.81|44.01|46.88|44.08|46.91|44.11|46.78|43.98|0
1654720800000|2022-06-08 20:40:00|46.91|44.11|47.01|44.21|47.04|44.24|46.91|44.11|0
1654721100000|2022-06-08 20:45:00|46.94|44.14|47.07|44.27|47.07|44.27|46.94|44.14|0
1654721400000|2022-06-08 20:50:00|47.04|44.24|46.94|44.14|47.07|44.27|46.87|44.07|0
1654721700000|2022-06-08 20:55:00|46.9|44.1|47.41|44.61|47.41|44.61|46.9|44.1|0
1654722000000|2022-06-08 21:00:00|47.37|44.57|47.32|44.52|47.41|44.61|47.31|44.51|0
1654722300000|2022-06-08 21:05:00|47.33|44.53|47.29|44.49|47.33|44.53|47.29|44.49|0
1654722600000|2022-06-08 21:10:00|47.28|44.48|47.26|44.46|47.28|44.48|47.26|44.46|0
1654722900000|2022-06-08 21:15:00|47.23|44.43|47.25|44.45|47.25|44.45|47.23|44.43|0
1654723200000|2022-06-08 21:20:00|47.24|44.44|47.29|44.49|47.33|44.53|47.24|44.44|0
1654723500000|2022-06-08 21:25:00|47.28|44.48|47.26|44.46|47.28|44.48|47.26|44.46|0
1654723800000|2022-06-08 21:30:00|47.27|44.47|47.36|44.56|47.36|44.56|47.27|44.47|0
1654724100000|2022-06-08 21:35:00|47.35|44.55|47.34|44.54|47.35|44.55|47.32|44.52|0
1654724700000|2022-06-08 21:45:00|47.35|44.55|47.36|44.56|47.37|44.57|47.35|44.55|0
1654725000000|2022-06-08 21:50:00|47.33|44.53|47.31|44.51|47.33|44.53|47.3|44.5|0
1654725300000|2022-06-08 21:55:00|47.3|44.5|47.29|44.49|47.33|44.53|47.28|44.48|0
1654725600000|2022-06-08 22:00:00|47.38|44.58|47.73|44.93|47.73|44.93|47.33|44.53|0
1654725900000|2022-06-08 22:05:00|47.69|44.89|47.56|44.76|47.69|44.89|47.56|44.76|0
1654726200000|2022-06-08 22:10:00|47.58|44.78|47.52|44.72|47.62|44.82|47.49|44.69|0
1654726500000|2022-06-08 22:15:00|47.49|44.69|47.49|44.69|47.49|44.69|47.42|44.62|0
1654726800000|2022-06-08 22:20:00|47.47|44.67|47.52|44.72|47.55|44.75|47.39|44.59|0
1654727100000|2022-06-08 22:25:00|47.48|44.68|47.35|44.55|47.48|44.68|47.28|44.48|0
1654727400000|2022-06-08 22:30:00|47.32|44.52|47.22|44.42|47.32|44.52|47.15|44.35|0
1654727700000|2022-06-08 22:35:00|47.25|44.45|47.2|44.4|47.38|44.58|47.17|44.37|0
1654728000000|2022-06-08 22:40:00|47.15|44.35|47.18|44.38|47.21|44.41|47.15|44.35|0
1654728300000|2022-06-08 22:45:00|47.2|44.4|47.14|44.34|47.24|44.44|47.14|44.34|0
1654728600000|2022-06-08 22:50:00|47.18|44.38|47.04|44.24|47.18|44.38|47.04|44.24|0
1654728900000|2022-06-08 22:55:00|47.01|44.21|47.04|44.24|47.07|44.27|46.98|44.18|0
1654729200000|2022-06-08 23:00:00|47.07|44.27|47.04|44.24|47.1|44.3|46.94|44.14|0
1654729500000|2022-06-08 23:05:00|47.05|44.25|47.02|44.22|47.07|44.27|46.94|44.14|0
1654729800000|2022-06-08 23:10:00|47.04|44.24|46.93|44.13|47.04|44.24|46.93|44.13|0
1654730100000|2022-06-08 23:15:00|46.9|44.1|46.9|44.1|46.93|44.13|46.9|44.1|0
1654730400000|2022-06-08 23:20:00|46.88|44.08|46.96|44.16|46.96|44.16|46.87|44.07|0
1654730700000|2022-06-08 23:25:00|46.98|44.18|47.14|44.34|47.21|44.41|46.98|44.18|0
1654731000000|2022-06-08 23:30:00|47.16|44.36|46.96|44.16|47.16|44.36|46.86|44.06|0
1654731300000|2022-06-08 23:35:00|46.99|44.19|47.15|44.35|47.15|44.35|46.97|44.17|0
1654731600000|2022-06-08 23:40:00|47.14|44.34|47|44.2|47.23|44.43|46.95|44.15|0
1654731900000|2022-06-08 23:45:00|46.99|44.19|46.9|44.1|46.99|44.19|46.88|44.08|0
1654732200000|2022-06-08 23:50:00|46.85|44.05|47.23|44.43|47.23|44.43|46.85|44.05|0
1654732500000|2022-06-08 23:55:00|47.21|44.41|47.04|44.24|47.28|44.48|47.04|44.24|0
1654732800000|2022-06-09 00:00:00|46.91|44.11|47.37|44.57|47.4|44.6|46.65|43.85|0
1654733100000|2022-06-09 00:05:00|47.4|44.6|47.3|44.5|47.47|44.67|47.14|44.34|0
1654733400000|2022-06-09 00:10:00|47.27|44.47|47.3|44.5|47.5|44.7|47.14|44.34|0
1654733700000|2022-06-09 00:15:00|47.37|44.57|47.6|44.8|47.81|45.01|47.3|44.5|0
1654734000000|2022-06-09 00:20:00|47.56|44.76|47.26|44.46|47.69|44.89|47.16|44.36|0
1654734300000|2022-06-09 00:25:00|47.3|44.5|47.29|44.49|47.43|44.63|47.26|44.46|0
1654734600000|2022-06-09 00:30:00|47.26|44.46|47.32|44.52|47.56|44.76|47.23|44.43|0
1654734900000|2022-06-09 00:35:00|47.29|44.49|47.7|44.9|47.85|45.05|47.22|44.42|0
1654735200000|2022-06-09 00:40:00|47.72|44.92|48.22|45.42|48.39|45.59|47.72|44.92|0
1654735500000|2022-06-09 00:45:00|48.18|45.38|47.98|45.18|48.25|45.45|47.95|45.15|0
1654735800000|2022-06-09 00:50:00|47.93|45.13|48.01|45.21|48.08|45.28|47.88|45.08|0
1654736100000|2022-06-09 00:55:00|48.05|45.25|48.18|45.38|48.24|45.44|47.98|45.18|0
1654736400000|2022-06-09 01:00:00|48.21|45.41|48.24|45.44|48.38|45.58|48.04|45.24|0
1654736700000|2022-06-09 01:05:00|48.27|45.47|48.1|45.3|48.34|45.54|48.1|45.3|0
1654737000000|2022-06-09 01:10:00|48.14|45.34|48.07|45.27|48.29|45.49|47.84|45.04|0
1654737300000|2022-06-09 01:15:00|48|45.2|48.1|45.3|48.25|45.45|47.87|45.07|0
1654737600000|2022-06-09 01:20:00|48.07|45.27|48.2|45.4|48.2|45.4|48.03|45.23|0
1654737900000|2022-06-09 01:25:00|48.16|45.36|48.53|45.73|48.63|45.83|48.15|45.35|0
1654738200000|2022-06-09 01:30:00|48.57|45.77|48.23|45.43|48.63|45.83|48.19|45.39|0
1654738500000|2022-06-09 01:35:00|48.19|45.39|49.1|46.3|49.1|46.3|48.16|45.36|0
1654738800000|2022-06-09 01:40:00|49.07|46.27|48.93|46.13|49.14|46.34|48.76|45.96|0
1654739100000|2022-06-09 01:45:00|49|46.2|48.98|46.18|49.24|46.44|48.93|46.13|0
1654739400000|2022-06-09 01:50:00|49|46.2|48.79|45.99|49|46.2|48.71|45.91|0
1654739700000|2022-06-09 01:55:00|48.82|46.02|48.79|45.99|48.86|46.06|48.71|45.91|0
1654740000000|2022-06-09 02:00:00|48.81|46.01|48.68|45.88|48.82|46.02|48.65|45.85|0
1654740300000|2022-06-09 02:05:00|48.7|45.9|48.45|45.65|48.7|45.9|48.45|45.65|0
1654740600000|2022-06-09 02:10:00|48.46|45.66|48.34|45.54|48.51|45.71|48.26|45.46|0
1654740900000|2022-06-09 02:15:00|48.31|45.51|48.58|45.78|48.68|45.88|48.27|45.47|0
1654741200000|2022-06-09 02:20:00|48.56|45.76|48.78|45.98|48.84|46.04|48.54|45.74|0
1654741500000|2022-06-09 02:25:00|48.74|45.94|48.77|45.97|48.88|46.08|48.74|45.94|0
1654741800000|2022-06-09 02:30:00|48.79|45.99|48.53|45.73|48.84|46.04|48.53|45.73|0
1654742100000|2022-06-09 02:35:00|48.57|45.77|48.4|45.6|48.57|45.77|48.36|45.56|0
1654742400000|2022-06-09 02:40:00|48.36|45.56|48.5|45.7|48.56|45.76|48.36|45.56|0
1654742700000|2022-06-09 02:45:00|48.46|45.66|48.19|45.39|48.5|45.7|48.16|45.36|0
1654743000000|2022-06-09 02:50:00|48.22|45.42|48.19|45.39|48.42|45.62|48.19|45.39|0
1654743300000|2022-06-09 02:55:00|48.15|45.35|48.25|45.45|48.39|45.59|48.15|45.35|0
1654743600000|2022-06-09 03:00:00|48.24|45.44|48.08|45.28|48.32|45.52|47.98|45.18|0
1654743900000|2022-06-09 03:05:00|48.12|45.32|48.25|45.45|48.27|45.47|48.12|45.32|0
1654744200000|2022-06-09 03:10:00|48.28|45.48|48.31|45.51|48.31|45.51|48.25|45.45|0
1654744500000|2022-06-09 03:15:00|48.28|45.48|48.18|45.38|48.48|45.68|48.16|45.36|0
1654744800000|2022-06-09 03:20:00|48.14|45.34|48.17|45.37|48.29|45.49|48.07|45.27|0
1654745100000|2022-06-09 03:25:00|48.21|45.41|48.07|45.27|48.21|45.41|48.04|45.24|0
1654745400000|2022-06-09 03:30:00|48.09|45.29|48.2|45.4|48.2|45.4|48.04|45.24|0
1654745700000|2022-06-09 03:35:00|48.19|45.39|48.2|45.4|48.2|45.4|48.13|45.33|0
1654746000000|2022-06-09 03:40:00|48.17|45.37|48.03|45.23|48.3|45.5|48|45.2|0
1654746300000|2022-06-09 03:45:00|48.01|45.21|47.83|45.03|48.13|45.33|47.79|44.99|0
1654746600000|2022-06-09 03:50:00|47.81|45.01|47.76|44.96|47.81|45.01|47.59|44.79|0
1654746900000|2022-06-09 03:55:00|47.72|44.92|47.79|44.99|47.82|45.02|47.72|44.92|0
1654747200000|2022-06-09 04:00:00|47.76|44.96|47.69|44.89|47.82|45.02|47.65|44.85|0
1654747500000|2022-06-09 04:05:00|47.67|44.87|47.82|45.02|47.82|45.02|47.65|44.85|0
1654747800000|2022-06-09 04:10:00|47.78|44.98|47.75|44.95|47.88|45.08|47.68|44.88|0
1654748100000|2022-06-09 04:15:00|47.73|44.93|47.78|44.98|47.81|45.01|47.68|44.88|0
1654748400000|2022-06-09 04:20:00|47.75|44.95|47.78|44.98|47.81|45.01|47.71|44.91|0
1654748700000|2022-06-09 04:25:00|47.74|44.94|47.74|44.94|47.79|44.99|47.68|44.88|0
1654749000000|2022-06-09 04:30:00|47.71|44.91|47.69|44.89|47.74|44.94|47.66|44.86|0
1654749300000|2022-06-09 04:35:00|47.67|44.87|47.82|45.02|47.84|45.04|47.67|44.87|0
1654749600000|2022-06-09 04:40:00|47.84|45.04|47.77|44.97|47.87|45.07|47.77|44.97|0
1654749900000|2022-06-09 04:45:00|47.8|45|47.8|45|47.93|45.13|47.8|45|0
1654750200000|2022-06-09 04:50:00|47.83|45.03|47.7|44.9|47.83|45.03|47.68|44.88|0
1654750500000|2022-06-09 04:55:00|47.69|44.89|47.79|44.99|47.84|45.04|47.69|44.89|0
1654750800000|2022-06-09 05:00:00|47.89|45.09|47.86|45.06|47.99|45.19|47.66|44.86|0
1654751100000|2022-06-09 05:05:00|47.79|44.99|47.31|44.51|47.79|44.99|47.29|44.49|0
1654751400000|2022-06-09 05:10:00|47.29|44.49|47.52|44.72|47.52|44.72|47.19|44.39|0
1654751700000|2022-06-09 05:15:00|47.55|44.75|47.63|44.83|47.65|44.85|47.45|44.65|0
1654752000000|2022-06-09 05:20:00|47.62|44.82|47.71|44.91|47.85|45.05|47.55|44.75|0
1654752300000|2022-06-09 05:25:00|47.68|44.88|47.48|44.68|47.7|44.9|47.45|44.65|0
1654752600000|2022-06-09 05:30:00|47.46|44.66|47.61|44.81|47.74|44.94|47.23|44.43|0
1654752900000|2022-06-09 05:35:00|47.64|44.84|48.11|45.31|48.11|45.31|47.58|44.78|0
1654753200000|2022-06-09 05:40:00|48.07|45.27|48.31|45.51|48.54|45.74|47.97|45.17|0
1654753500000|2022-06-09 05:45:00|48.32|45.52|48.24|45.44|48.61|45.81|48.2|45.4|0
1654753800000|2022-06-09 05:50:00|48.2|45.4|48.57|45.77|48.57|45.77|48.14|45.34|0
1654754100000|2022-06-09 05:55:00|48.54|45.74|48.67|45.87|48.71|45.91|48.5|45.7|0
1654754400000|2022-06-09 06:00:00|48.81|46.01|48.57|45.77|48.98|46.18|48.37|45.57|0
1654754700000|2022-06-09 06:05:00|48.53|45.73|48.35|45.55|48.96|46.16|48.33|45.53|0
1654755000000|2022-06-09 06:10:00|48.36|45.56|48.41|45.61|48.8|46|48.26|45.46|0
1654755300000|2022-06-09 06:15:00|48.43|45.63|48.59|45.79|48.61|45.81|48.36|45.56|0
1654755600000|2022-06-09 06:20:00|48.66|45.86|48.59|45.79|48.7|45.9|48.53|45.73|0
1654755900000|2022-06-09 06:25:00|48.56|45.76|48.69|45.89|48.86|46.06|48.56|45.76|0
1654756200000|2022-06-09 06:30:00|48.62|45.82|48.5|45.7|48.72|45.92|48.45|45.65|0
1654756500000|2022-06-09 06:35:00|48.52|45.72|48.28|45.48|48.52|45.72|48.15|45.35|0
1654756800000|2022-06-09 06:40:00|48.25|45.45|48.33|45.53|48.55|45.75|48.14|45.34|0
1654757100000|2022-06-09 06:45:00|48.34|45.54|48.17|45.37|48.38|45.58|48.04|45.24|0
1654757400000|2022-06-09 06:50:00|48.19|45.39|47.87|45.07|48.19|45.39|47.87|45.07|0
1654757700000|2022-06-09 06:55:00|47.84|45.04|47.63|44.83|47.84|45.04|47.63|44.83|0
1654758000000|2022-06-09 07:00:00|47.6|44.8|47.47|44.67|48.3|45.5|47.4|44.6|0
1654758300000|2022-06-09 07:05:00|47.3|44.9|46.83|44.43|47.43|45.03|46.77|44.37|0
1654758600000|2022-06-09 07:10:00|46.87|44.47|47.36|44.96|47.36|44.96|46.74|44.34|0
1654758900000|2022-06-09 07:15:00|47.39|44.99|47.38|44.98|47.59|45.19|47.16|44.76|0
1654759200000|2022-06-09 07:20:00|47.43|45.03|46.96|44.56|47.46|45.06|46.76|44.36|0
1654759500000|2022-06-09 07:25:00|46.93|44.53|46.96|44.56|47.09|44.69|46.83|44.43|0
1654759800000|2022-06-09 07:30:00|46.92|44.52|48.26|45.86|48.46|46.06|46.92|44.52|0
1654760100000|2022-06-09 07:35:00|48.29|45.89|47.99|45.59|48.46|46.06|47.92|45.52|0
1654760400000|2022-06-09 07:40:00|47.95|45.55|47.82|45.42|48.16|45.76|47.74|45.34|0
1654760700000|2022-06-09 07:45:00|47.85|45.45|47.62|45.22|47.89|45.49|47.42|45.02|0
1654761000000|2022-06-09 07:50:00|47.58|45.18|47.15|44.75|47.58|45.18|46.98|44.58|0
1654761300000|2022-06-09 07:55:00|47.17|44.77|47.18|44.78|47.41|45.01|47.08|44.68|0
1654761600000|2022-06-09 08:00:00|47.31|44.91|47.44|45.04|47.68|45.28|47.21|44.81|0
1654761900000|2022-06-09 08:05:00|47.48|45.08|47.71|45.31|48.06|45.66|47.41|45.01|0
1654762200000|2022-06-09 08:10:00|47.74|45.34|47.74|45.34|47.94|45.54|47.6|45.2|0
1654762500000|2022-06-09 08:15:00|47.75|45.35|47.6|45.2|47.75|45.35|47.5|45.1|0
1654762800000|2022-06-09 08:20:00|47.62|45.22|47.37|44.97|47.83|45.43|47.33|44.93|0
1654763100000|2022-06-09 08:25:00|47.4|45|47.3|44.9|47.5|45.1|47.26|44.86|0
1654763400000|2022-06-09 08:30:00|47.33|44.93|46.88|44.48|47.54|45.14|46.88|44.48|0
1654763700000|2022-06-09 08:35:00|46.92|44.52|46.82|44.42|46.92|44.52|46.46|44.06|0
1654764000000|2022-06-09 08:40:00|46.8|44.4|46.78|44.38|46.88|44.48|46.62|44.22|0
1654764300000|2022-06-09 08:45:00|46.75|44.35|45.85|43.45|46.75|44.35|45.85|43.45|0
1654764600000|2022-06-09 08:50:00|45.84|43.44|45.86|43.46|46.31|43.91|45.54|43.14|0
1654764900000|2022-06-09 08:55:00|45.82|43.42|45.4|43|45.95|43.55|45.37|42.97|0
1654765200000|2022-06-09 09:00:00|45.44|43.04|45.43|43.03|45.56|43.16|45.34|42.94|0
1654765500000|2022-06-09 09:05:00|45.47|43.07|45.5|43.1|45.69|43.29|45.34|42.94|0
1654765800000|2022-06-09 09:10:00|45.53|43.13|45.75|43.35|45.75|43.35|45.5|43.1|0
1654766100000|2022-06-09 09:15:00|45.72|43.32|45.83|43.43|45.91|43.51|45.62|43.22|0
1654766400000|2022-06-09 09:20:00|45.84|43.44|45.81|43.41|45.96|43.56|45.75|43.35|0
1654766700000|2022-06-09 09:25:00|45.83|43.43|45.84|43.44|45.87|43.47|45.65|43.25|0
1654767000000|2022-06-09 09:30:00|45.77|43.37|45.58|43.18|45.87|43.47|45.52|43.12|0
1654767300000|2022-06-09 09:35:00|45.56|43.16|45.53|43.13|45.61|43.21|45.42|43.02|0
1654767600000|2022-06-09 09:40:00|45.51|43.11|45.86|43.46|45.93|43.53|45.5|43.1|0
1654767900000|2022-06-09 09:45:00|45.8|43.4|45.7|43.3|45.9|43.5|45.7|43.3|0
1654768200000|2022-06-09 09:50:00|45.73|43.33|45.76|43.36|45.86|43.46|45.54|43.14|0
1654768500000|2022-06-09 09:55:00|45.79|43.39|45.92|43.52|46.18|43.78|45.76|43.36|0
1654768800000|2022-06-09 10:00:00|45.89|43.49|45.98|43.58|45.98|43.58|45.76|43.36|0
1654769100000|2022-06-09 10:05:00|45.95|43.55|46.01|43.61|46.05|43.65|45.82|43.42|0
1654769400000|2022-06-09 10:10:00|45.98|43.58|45.91|43.51|46.3|43.9|45.91|43.51|0
1654769700000|2022-06-09 10:15:00|45.95|43.55|45.53|43.13|45.98|43.58|45.46|43.06|0
1654770000000|2022-06-09 10:20:00|45.56|43.16|44.89|42.49|45.56|43.16|44.76|42.36|0
1654770300000|2022-06-09 10:25:00|44.86|42.46|44.76|42.36|45.3|42.9|44.76|42.36|0
1654770600000|2022-06-09 10:30:00|44.66|42.26|44.79|42.39|44.82|42.42|44.51|42.11|0
1654770900000|2022-06-09 10:35:00|44.8|42.4|45.1|42.7|45.13|42.73|44.64|42.24|0
1654771200000|2022-06-09 10:40:00|45.24|42.84|45.1|42.7|45.26|42.86|44.94|42.54|0
1654771500000|2022-06-09 10:45:00|45.13|42.73|45.19|42.79|45.29|42.89|45.03|42.63|0
1654771800000|2022-06-09 10:50:00|45.16|42.76|44.75|42.35|45.19|42.79|44.67|42.27|0
1654772100000|2022-06-09 10:55:00|44.78|42.38|45.04|42.64|45.09|42.69|44.78|42.38|0
1654772400000|2022-06-09 11:00:00|45.09|42.69|45.21|42.81|45.31|42.91|45.07|42.67|0
1654772700000|2022-06-09 11:05:00|45.25|42.85|45.24|42.84|45.47|43.07|45.15|42.75|0
1654773000000|2022-06-09 11:10:00|45.21|42.81|44.99|42.59|45.24|42.84|44.99|42.59|0
1654773300000|2022-06-09 11:15:00|45.02|42.62|45.37|42.97|45.38|42.98|44.92|42.52|0
1654773600000|2022-06-09 11:20:00|45.38|42.98|44.64|42.24|45.49|43.09|44.17|41.77|0
1654773900000|2022-06-09 11:25:00|44.76|42.36|45.14|42.74|45.3|42.9|44.64|42.24|0
1654774200000|2022-06-09 11:30:00|45.12|42.72|45.52|43.12|45.52|43.12|44.95|42.55|0
1654774500000|2022-06-09 11:35:00|45.55|43.15|45.4|43|45.65|43.25|45.32|42.92|0
1654774800000|2022-06-09 11:40:00|45.42|43.02|45.18|42.78|45.56|43.16|45.15|42.75|0
1654775100000|2022-06-09 11:45:00|45.15|42.75|45.92|43.52|46.22|43.82|44.46|42.06|0
1654775400000|2022-06-09 11:50:00|45.95|43.55|46.16|43.76|46.16|43.76|45.45|43.05|0
1654775700000|2022-06-09 11:55:00|46.11|43.71|46.12|43.72|46.5|44.1|46.02|43.62|0
1654776000000|2022-06-09 12:00:00|46.15|43.75|46.22|43.82|46.51|44.11|46.12|43.72|0
1654776300000|2022-06-09 12:05:00|46.23|43.83|46.34|43.94|46.54|44.14|46.12|43.72|0
1654776600000|2022-06-09 12:10:00|46.38|43.98|47.22|44.82|47.22|44.82|46.34|43.94|0
1654776900000|2022-06-09 12:15:00|47.29|44.89|47.09|44.69|47.46|45.06|46.89|44.49|0
1654777200000|2022-06-09 12:20:00|47.19|44.79|47.65|45.25|47.92|45.52|47.19|44.79|0
1654777500000|2022-06-09 12:25:00|47.72|45.32|47.4|45|48.21|45.81|46.82|44.42|0
1654777800000|2022-06-09 12:30:00|47.34|44.94|47.72|45.32|48|45.6|46.94|44.54|0
1654778100000|2022-06-09 12:35:00|47.77|45.37|47.66|45.26|48.2|45.8|47.63|45.23|0
1654778400000|2022-06-09 12:40:00|47.7|45.3|49.22|46.82|49.29|46.89|47.58|45.18|0
1654778700000|2022-06-09 12:45:00|49.25|46.85|49.25|46.85|49.29|46.89|48.77|46.37|0
1654779000000|2022-06-09 12:50:00|49.21|46.81|49.61|47.21|49.8|47.4|48.37|45.97|0
1654779300000|2022-06-09 12:55:00|49.65|47.25|49.2|46.8|49.65|47.25|48.98|46.58|0
1654779600000|2022-06-09 13:00:00|49.3|46.9|48.89|46.49|49.44|47.04|48.89|46.49|0
1654779900000|2022-06-09 13:05:00|48.92|46.52|49.59|47.19|49.61|47.21|48.89|46.49|0
1654780200000|2022-06-09 13:10:00|49.57|47.17|50.05|47.65|50.05|47.65|48.71|46.31|0
1654780500000|2022-06-09 13:15:00|50.02|47.62|50.09|47.69|50.4|48|49.74|47.34|0
1654780800000|2022-06-09 13:20:00|49.91|47.51|49.81|47.41|49.91|47.51|49.53|47.13|0
1654781100000|2022-06-09 13:25:00|49.74|47.34|50.08|47.68|50.08|47.68|49.56|47.16|0
1654781400000|2022-06-09 13:30:00|49.98|47.58|49.8|47.4|51.24|48.84|48.63|46.23|0
1654781700000|2022-06-09 13:35:00|49.52|47.12|50.41|48.01|50.48|48.08|48.59|46.19|0
1654782000000|2022-06-09 13:40:00|50.58|48.18|50.9|48.5|51.71|49.31|50.02|47.62|0
1654782300000|2022-06-09 13:45:00|51.11|48.71|48.8|46.4|51.62|49.22|48.19|45.79|0
1654782600000|2022-06-09 13:50:00|48.84|46.44|46.75|44.35|48.87|46.47|46.39|43.99|0
1654782900000|2022-06-09 13:55:00|46.85|44.45|47.06|44.66|48.62|46.22|46.43|44.03|0
1654783200000|2022-06-09 14:00:00|46.93|44.53|47.92|45.52|48.02|45.62|46.93|44.53|0
1654783500000|2022-06-09 14:05:00|48.06|45.66|49.45|47.05|49.59|47.19|47.94|45.54|0
1654783800000|2022-06-09 14:10:00|49.48|47.08|48.83|46.43|49.8|47.4|48.7|46.3|0
1654784100000|2022-06-09 14:15:00|48.8|46.4|48.18|45.78|49.01|46.61|47.31|44.91|0
1654784400000|2022-06-09 14:20:00|48.08|45.68|47.98|45.58|48.35|45.95|47.65|45.25|0
1654784700000|2022-06-09 14:25:00|47.95|45.55|47.54|45.14|48.25|45.85|47.54|45.14|0
1654785000000|2022-06-09 14:30:00|47.27|44.87|47.77|45.37|48.14|45.74|46.71|44.31|0
1654785300000|2022-06-09 14:35:00|47.6|45.2|47.2|44.8|47.91|45.51|47.04|44.64|0
1654785600000|2022-06-09 14:40:00|47.22|44.82|48.38|45.98|48.75|46.35|47.1|44.7|0
1654785900000|2022-06-09 14:45:00|48.34|45.94|48.82|46.42|49.06|46.66|48.27|45.87|0
1654786200000|2022-06-09 14:50:00|48.92|46.52|49.95|47.55|50.05|47.65|48.89|46.49|0
1654786500000|2022-06-09 14:55:00|50.05|47.65|49.25|46.85|50.33|47.93|49.01|46.61|0
1654786800000|2022-06-09 15:00:00|49.39|46.99|50.44|48.04|50.58|48.18|49.15|46.75|0
1654787100000|2022-06-09 15:05:00|50.47|48.07|50.36|47.96|51|48.6|49.89|47.49|0
1654787400000|2022-06-09 15:10:00|50.4|48|50.52|48.12|50.7|48.3|49.73|47.33|0
1654787700000|2022-06-09 15:15:00|50.45|48.05|50.7|48.3|50.91|48.51|50.31|47.91|0
1654788000000|2022-06-09 15:20:00|50.66|48.26|50.05|47.65|50.73|48.33|49.82|47.42|0
1654788300000|2022-06-09 15:25:00|50.06|47.66|50.66|48.26|50.83|48.43|49.96|47.56|0
1654788600000|2022-06-09 15:30:00|50.76|48.36|50.72|48.32|51.19|48.79|50.23|47.83|0
1654788900000|2022-06-09 15:35:00|50.62|48.22|50.37|47.97|50.87|48.47|50.04|47.64|0
1654789200000|2022-06-09 15:40:00|50.25|47.85|49.22|46.82|50.25|47.85|48.64|46.24|0
1654789500000|2022-06-09 15:45:00|49.33|46.93|50.24|47.84|50.34|47.94|48.75|46.35|0
1654789800000|2022-06-09 15:50:00|50.2|47.8|49.99|47.59|50.8|48.4|49.99|47.59|0
1654790100000|2022-06-09 15:55:00|49.95|47.55|49.4|47|50.06|47.66|49.33|46.93|0
1654790400000|2022-06-09 16:00:00|49.43|47.03|49.74|47.34|49.81|47.41|49.05|46.65|0
1654790700000|2022-06-09 16:05:00|49.7|47.3|50.12|47.72|50.4|48|49.6|47.2|0
1654791000000|2022-06-09 16:10:00|50.19|47.79|50.45|48.05|51.04|48.64|50.01|47.61|0
1654791300000|2022-06-09 16:15:00|50.49|48.09|50.31|47.91|50.77|48.37|50.28|47.88|0
1654791600000|2022-06-09 16:20:00|50.28|47.88|49.99|47.59|50.35|47.95|49.68|47.28|0
1654791900000|2022-06-09 16:25:00|50.03|47.63|49.3|46.9|50.13|47.73|49.05|46.65|0
1654792200000|2022-06-09 16:30:00|49.23|46.83|49.16|46.76|49.61|47.21|48.88|46.48|0
1654792500000|2022-06-09 16:35:00|49.19|46.79|49.05|46.65|49.29|46.89|48.76|46.36|0
1654792800000|2022-06-09 16:40:00|48.98|46.58|48.03|45.63|49.19|46.79|47.83|45.43|0
1654793100000|2022-06-09 16:45:00|48.07|45.67|48.41|46.01|48.54|46.14|47.97|45.57|0
1654793400000|2022-06-09 16:50:00|48.37|45.97|48.68|46.28|48.68|46.28|47.9|45.5|0
1654793700000|2022-06-09 16:55:00|48.78|46.38|47.62|45.22|49.02|46.62|47.39|44.99|0
1654794000000|2022-06-09 17:00:00|47.52|45.12|47.07|44.67|47.89|45.49|46.71|44.31|0
1654794300000|2022-06-09 17:05:00|47.1|44.7|47.07|44.67|47.1|44.7|46.34|43.94|0
1654794600000|2022-06-09 17:10:00|47|44.6|46.93|44.53|47.13|44.73|46.53|44.13|0
1654794900000|2022-06-09 17:15:00|47|44.6|47.06|44.66|47.36|44.96|46.82|44.42|0
1654795200000|2022-06-09 17:20:00|47.1|44.7|47.97|45.57|48.04|45.64|47|44.6|0
1654795500000|2022-06-09 17:25:00|48|45.6|48.48|46.08|48.68|46.28|47.87|45.47|0
1654795800000|2022-06-09 17:30:00|48.65|46.25|49.06|46.66|49.38|46.98|48.65|46.25|0
1654796100000|2022-06-09 17:35:00|49.13|46.73|49.13|46.73|49.65|47.25|48.96|46.56|0
1654796400000|2022-06-09 17:40:00|49.16|46.76|51.65|49.25|52.07|49.67|48.8|46.4|0
1654796700000|2022-06-09 17:45:00|51.74|49.34|50.55|48.15|51.8|49.4|50.48|48.08|0
1654797000000|2022-06-09 17:50:00|50.52|48.12|50.45|48.05|50.55|48.15|50.2|47.8|0
1654797300000|2022-06-09 17:55:00|50.48|48.08|49.64|47.24|50.48|48.08|49.61|47.21|0
1654797600000|2022-06-09 18:00:00|49.71|47.31|50.62|48.22|50.79|48.39|49.64|47.24|0
1654797900000|2022-06-09 18:05:00|50.65|48.25|50.58|48.18|50.94|48.54|50.26|47.86|0
1654798200000|2022-06-09 18:10:00|50.54|48.14|50.47|48.07|51.22|48.82|50.4|48|0
1654798500000|2022-06-09 18:15:00|50.51|48.11|50.72|48.32|50.89|48.49|50.33|47.93|0
1654798800000|2022-06-09 18:20:00|50.68|48.28|51.57|49.17|51.68|49.28|50.4|48|0
1654799100000|2022-06-09 18:25:00|51.53|49.13|51.1|48.7|51.78|49.38|50.82|48.42|0
1654799400000|2022-06-09 18:30:00|51.17|48.77|51.99|49.59|52.1|49.7|51.17|48.77|0
1654799700000|2022-06-09 18:35:00|52.03|49.63|52.32|49.92|52.54|50.14|51.81|49.41|0
1654800000000|2022-06-09 18:40:00|52.35|49.95|52.46|50.06|52.83|50.43|51.7|49.3|0
1654800300000|2022-06-09 18:45:00|52.5|50.1|52.13|49.73|52.53|50.13|51.81|49.41|0
1654800600000|2022-06-09 18:50:00|52.2|49.8|52.35|49.95|52.6|50.2|51.88|49.48|0
1654800900000|2022-06-09 18:55:00|52.42|50.02|53.45|51.05|53.48|51.08|52.11|49.71|0
1654801200000|2022-06-09 19:00:00|53.48|51.08|55.83|53.43|55.85|53.45|53.41|51.01|0
1654801500000|2022-06-09 19:05:00|55.9|53.5|56.32|53.92|56.59|54.19|55.71|53.31|0
1654801800000|2022-06-09 19:10:00|56.28|53.88|56.71|54.31|56.71|54.31|56.01|53.61|0
1654802100000|2022-06-09 19:15:00|56.78|54.38|56.12|53.72|56.78|54.38|55.82|53.42|0
1654802400000|2022-06-09 19:20:00|56.16|53.76|56.05|53.65|56.7|54.3|55.74|53.34|0
1654802700000|2022-06-09 19:25:00|56.01|53.61|57.68|55.28|57.68|55.28|56.01|53.61|0
1654803000000|2022-06-09 19:30:00|57.79|55.39|58.31|55.91|58.31|55.91|57.52|55.12|0
1654803300000|2022-06-09 19:35:00|58.35|55.95|58.07|55.67|58.39|55.99|57.67|55.27|0
1654803600000|2022-06-09 19:40:00|58.1|55.7|59.2|56.8|59.36|56.96|56.76|54.36|0
1654803900000|2022-06-09 19:45:00|59.32|56.92|60.25|57.85|60.87|58.47|59.16|56.76|0
1654804200000|2022-06-09 19:50:00|60.33|57.93|59.63|57.23|61.04|58.64|59.56|57.16|0
1654804500000|2022-06-09 19:55:00|59.26|56.86|61.82|59.42|61.86|59.46|59.26|56.86|0
1654804800000|2022-06-09 20:00:00|61.95|59.55|61.73|59.33|61.95|59.55|61.53|59.13|0
1654805100000|2022-06-09 20:05:00|61.78|59.38|61.86|59.46|61.9|59.5|61.23|58.83|0
1654805400000|2022-06-09 20:10:00|61.82|59.42|61.23|58.83|61.9|59.5|61.18|58.78|0
1654805700000|2022-06-09 20:15:00|61.51|58.71|61.59|58.79|61.97|59.17|61.42|58.62|0
1654806000000|2022-06-09 20:20:00|61.63|58.83|61.46|58.66|61.63|58.83|61.3|58.5|0
1654806300000|2022-06-09 20:25:00|61.42|58.62|61.38|58.58|61.67|58.87|61.38|58.58|0
1654806600000|2022-06-09 20:30:00|61.25|58.45|61.62|58.82|61.62|58.82|61.23|58.43|0
1654806900000|2022-06-09 20:35:00|61.65|58.85|61.7|58.9|61.75|58.95|61.5|58.7|0
1654807200000|2022-06-09 20:40:00|61.75|58.95|61.53|58.73|61.75|58.95|61.45|58.65|0
1654807500000|2022-06-09 20:45:00|61.49|58.69|61.14|58.34|61.49|58.69|61.12|58.32|0
1654807800000|2022-06-09 20:50:00|61.07|58.27|61.11|58.31|61.32|58.52|61.07|58.27|0
1654808100000|2022-06-09 20:55:00|61.15|58.35|60.84|58.04|61.2|58.4|60.66|57.86|0
1654808400000|2022-06-09 21:00:00|60.9|58.1|60.9|58.1|60.98|58.18|60.8|58|0
1654808700000|2022-06-09 21:05:00|60.91|58.11|60.91|58.11|60.96|58.16|60.82|58.02|0
1654809000000|2022-06-09 21:10:00|60.94|58.14|60.75|57.95|61.09|58.29|60.72|57.92|0
1654809300000|2022-06-09 21:15:00|60.79|57.99|60.81|58.01|60.92|58.12|60.62|57.82|0
1654809600000|2022-06-09 21:20:00|60.78|57.98|60.76|57.96|60.84|58.04|60.76|57.96|0
1654809900000|2022-06-09 21:25:00|60.78|57.98|60.8|58|60.82|58.02|60.73|57.93|0
1654810200000|2022-06-09 21:30:00|60.79|57.99|60.75|57.95|60.83|58.03|60.73|57.93|0
1654810500000|2022-06-09 21:35:00|60.73|57.93|60.73|57.93|60.77|57.97|60.7|57.9|0
1654810800000|2022-06-09 21:40:00|60.74|57.94|60.73|57.93|60.74|57.94|60.73|57.93|0
1654811100000|2022-06-09 21:45:00|60.74|57.94|60.72|57.92|60.74|57.94|60.72|57.92|0
1654811400000|2022-06-09 21:50:00|60.68|57.88|60.69|57.89|60.72|57.92|60.68|57.88|0
1654811700000|2022-06-09 21:55:00|60.68|57.88|60.47|57.67|60.77|57.97|60.39|57.59|0
1654812000000|2022-06-09 22:00:00|60.4|57.6|60.74|57.94|61.1|58.3|60.37|57.57|0
1654812300000|2022-06-09 22:05:00|60.76|57.96|61.07|58.27|61.07|58.27|60.74|57.94|0
1654812600000|2022-06-09 22:10:00|61.11|58.31|61.32|58.52|61.32|58.52|61.07|58.27|0
1654812900000|2022-06-09 22:15:00|61.36|58.56|61.3|58.5|61.48|58.68|61.11|58.31|0
1654813200000|2022-06-09 22:20:00|61.27|58.47|61.65|58.85|61.69|58.89|61.27|58.47|0
1654813500000|2022-06-09 22:25:00|61.6|58.8|61.56|58.76|61.67|58.87|61.48|58.68|0
1654813800000|2022-06-09 22:30:00|61.52|58.72|61.43|58.63|61.64|58.84|61.39|58.59|0
1654814100000|2022-06-09 22:35:00|61.39|58.59|61.35|58.55|61.39|58.59|61.3|58.5|0
1654814400000|2022-06-09 22:40:00|61.3|58.5|61.39|58.59|61.39|58.59|61.3|58.5|0
1654814700000|2022-06-09 22:45:00|61.37|58.57|61.01|58.21|61.38|58.58|61.01|58.21|0
1654815000000|2022-06-09 22:50:00|60.97|58.17|61.3|58.5|61.34|58.54|60.92|58.12|0
1654815300000|2022-06-09 22:55:00|61.25|58.45|61.34|58.54|61.38|58.58|61.25|58.45|0
1654815600000|2022-06-09 23:00:00|61.25|58.45|61.29|58.49|61.42|58.62|61.25|58.45|0
1654815900000|2022-06-09 23:05:00|61.33|58.53|61.33|58.53|61.37|58.57|61.29|58.49|0
1654816200000|2022-06-09 23:10:00|61.37|58.57|61.24|58.44|61.37|58.57|61.24|58.44|0
1654816500000|2022-06-09 23:15:00|61.29|58.49|60.99|58.19|61.33|58.53|60.99|58.19|0
1654816800000|2022-06-09 23:20:00|60.95|58.15|60.74|57.94|60.95|58.15|60.66|57.86|0
1654817100000|2022-06-09 23:25:00|60.78|57.98|60.94|58.14|61.07|58.27|60.7|57.9|0
1654817400000|2022-06-09 23:30:00|60.99|58.19|60.86|58.06|61.03|58.23|60.7|57.9|0
1654817700000|2022-06-09 23:35:00|60.94|58.14|60.81|58.01|61.11|58.31|60.73|57.93|0
1654818000000|2022-06-09 23:40:00|60.77|57.97|60.85|58.05|60.94|58.14|60.57|57.77|0
1654818300000|2022-06-09 23:45:00|60.89|58.09|60.81|58.01|61.1|58.3|60.81|58.01|0
1654818600000|2022-06-09 23:50:00|60.89|58.09|60.97|58.17|61.06|58.26|60.4|57.6|0
1654818900000|2022-06-09 23:55:00|61.01|58.21|60.93|58.13|61.05|58.25|60.89|58.09|0
1654819200000|2022-06-10 00:00:00|60.85|58.05|60.51|57.71|61.22|58.42|60.47|57.67|0
1654819500000|2022-06-10 00:05:00|60.55|57.75|61.17|58.37|61.21|58.41|60.47|57.67|0
1654819800000|2022-06-10 00:10:00|61.21|58.41|61.75|58.95|62.01|59.21|61.21|58.41|0
1654820100000|2022-06-10 00:15:00|61.67|58.87|61.88|59.08|62.05|59.25|61.63|58.83|0
1654820400000|2022-06-10 00:20:00|61.92|59.12|62|59.2|62|59.2|61.5|58.7|0
1654820700000|2022-06-10 00:25:00|62.04|59.24|61.75|58.95|62.21|59.41|61.66|58.86|0
1654821000000|2022-06-10 00:30:00|61.83|59.03|61.49|58.69|62.04|59.24|61.45|58.65|0
1654821300000|2022-06-10 00:35:00|61.53|58.73|61.47|58.67|61.74|58.94|61.41|58.61|0
1654821600000|2022-06-10 00:40:00|61.45|58.65|61.42|58.62|61.57|58.77|61.32|58.52|0
1654821900000|2022-06-10 00:45:00|61.44|58.64|61.52|58.72|61.61|58.81|61.23|58.43|0
1654822200000|2022-06-10 00:50:00|61.55|58.75|61.77|58.97|61.86|59.06|61.48|58.68|0
1654822500000|2022-06-10 00:55:00|61.79|58.99|61.77|58.97|62.02|59.22|61.69|58.89|0
1654822800000|2022-06-10 01:00:00|61.69|58.89|61.47|58.67|61.94|59.14|61.35|58.55|0
1654823100000|2022-06-10 01:05:00|61.56|58.76|61.56|58.76|61.77|58.97|61.47|58.67|0
1654823400000|2022-06-10 01:10:00|61.51|58.71|61.47|58.67|61.83|59.03|61.37|58.57|0
1654823700000|2022-06-10 01:15:00|61.55|58.75|61.51|58.71|61.76|58.96|61.34|58.54|0
1654824000000|2022-06-10 01:20:00|61.47|58.67|62.01|59.21|62.09|59.29|61.38|58.58|0
1654824300000|2022-06-10 01:25:00|61.99|59.19|61.69|58.89|62.01|59.21|61.59|58.79|0
1654824600000|2022-06-10 01:30:00|61.67|58.87|61.54|58.74|61.8|59|61.37|58.57|0
1654824900000|2022-06-10 01:35:00|61.5|58.7|61.5|58.7|61.62|58.82|61.33|58.53|0
1654825200000|2022-06-10 01:40:00|61.46|58.66|61.66|58.86|61.75|58.95|61.45|58.65|0
1654825500000|2022-06-10 01:45:00|61.62|58.82|61.76|58.96|61.98|59.18|61.58|58.78|0
1654825800000|2022-06-10 01:50:00|61.72|58.92|61.74|58.94|61.91|59.11|61.53|58.73|0
1654826100000|2022-06-10 01:55:00|61.7|58.9|61.7|58.9|61.78|58.98|61.49|58.69|0
1654826400000|2022-06-10 02:00:00|61.67|58.87|61.57|58.77|61.76|58.96|61.44|58.64|0
1654826700000|2022-06-10 02:05:00|61.59|58.79|61.73|58.93|61.82|59.02|61.46|58.66|0
1654827000000|2022-06-10 02:10:00|61.69|58.89|61.62|58.82|61.73|58.93|61.56|58.76|0
1654827300000|2022-06-10 02:15:00|61.64|58.84|61.54|58.74|61.77|58.97|61.52|58.72|0
1654827600000|2022-06-10 02:20:00|61.56|58.76|61.26|58.46|61.56|58.76|61.26|58.46|0
1654827900000|2022-06-10 02:25:00|61.22|58.42|61.09|58.29|61.35|58.55|61.09|58.29|0
1654828200000|2022-06-10 02:30:00|60.99|58.19|60.8|58|61.18|58.38|60.8|58|0
1654828500000|2022-06-10 02:35:00|60.76|57.96|60.96|58.16|61.05|58.25|60.74|57.94|0
1654828800000|2022-06-10 02:40:00|60.99|58.19|61.17|58.37|61.25|58.45|60.96|58.16|0
1654829100000|2022-06-10 02:45:00|61.15|58.35|61.02|58.22|61.23|58.43|61|58.2|0
1654829400000|2022-06-10 02:50:00|61.04|58.24|60.91|58.11|61.08|58.28|60.91|58.11|0
1654829700000|2022-06-10 02:55:00|60.94|58.14|61.04|58.24|61.06|58.26|60.91|58.11|0
1654830000000|2022-06-10 03:00:00|60.99|58.19|60.25|57.45|60.99|58.19|60.21|57.41|0
1654830300000|2022-06-10 03:05:00|60.27|57.47|60.2|57.4|60.45|57.65|60.2|57.4|0
1654830600000|2022-06-10 03:10:00|60.19|57.39|59.92|57.12|60.25|57.45|59.87|57.07|0
1654830900000|2022-06-10 03:15:00|59.87|57.07|59.99|57.19|60.08|57.28|59.87|57.07|0
1654831200000|2022-06-10 03:20:00|59.95|57.15|59.95|57.15|59.95|57.15|59.79|56.99|0
1654831500000|2022-06-10 03:25:00|59.91|57.11|59.68|56.88|59.95|57.15|59.68|56.88|0
1654831800000|2022-06-10 03:30:00|59.7|56.9|59.99|57.19|59.99|57.19|59.6|56.8|0
1654832100000|2022-06-10 03:35:00|59.95|57.15|59.98|57.18|60.11|57.31|59.94|57.14|0
1654832400000|2022-06-10 03:40:00|60.02|57.22|60.1|57.3|60.21|57.41|60.02|57.22|0
1654832700000|2022-06-10 03:45:00|60.06|57.26|60.1|57.3|60.18|57.38|59.98|57.18|0
1654833000000|2022-06-10 03:50:00|60.08|57.28|60.3|57.5|60.34|57.54|60.06|57.26|0
1654833300000|2022-06-10 03:55:00|60.28|57.48|60.36|57.56|60.42|57.62|60.26|57.46|0
1654833600000|2022-06-10 04:00:00|60.34|57.54|60.42|57.62|60.42|57.62|60.3|57.5|0
1654833900000|2022-06-10 04:05:00|60.38|57.58|60.54|57.74|60.58|57.78|60.38|57.58|0
1654834200000|2022-06-10 04:10:00|60.56|57.76|60.54|57.74|60.69|57.89|60.5|57.7|0
1654834500000|2022-06-10 04:15:00|60.58|57.78|60.7|57.9|60.74|57.94|60.58|57.78|0
1654834800000|2022-06-10 04:20:00|60.66|57.86|60.62|57.82|60.66|57.86|60.62|57.82|0
1654835100000|2022-06-10 04:25:00|60.64|57.84|61.03|58.23|61.07|58.27|60.64|57.84|0
1654835400000|2022-06-10 04:30:00|61.07|58.27|61.23|58.43|61.32|58.52|61.07|58.27|0
1654835700000|2022-06-10 04:35:00|61.27|58.47|61.61|58.81|61.61|58.81|61.27|58.47|0
1654836000000|2022-06-10 04:40:00|61.65|58.85|61.52|58.72|61.69|58.89|61.35|58.55|0
1654836300000|2022-06-10 04:45:00|61.48|58.68|61.43|58.63|61.56|58.76|61.43|58.63|0
1654836600000|2022-06-10 04:50:00|61.48|58.68|61.43|58.63|61.52|58.72|61.39|58.59|0
1654836900000|2022-06-10 04:55:00|61.47|58.67|61.43|58.63|61.51|58.71|61.39|58.59|0
1654837200000|2022-06-10 05:00:00|61.39|58.59|60.97|58.17|61.47|58.67|60.97|58.17|0
1654837500000|2022-06-10 05:05:00|60.93|58.13|61.17|58.37|61.17|58.37|60.84|58.04|0
1654837800000|2022-06-10 05:10:00|61.13|58.33|60.96|58.16|61.21|58.41|60.96|58.16|0
1654838100000|2022-06-10 05:15:00|60.98|58.18|60.34|57.54|60.98|58.18|60.26|57.46|0
1654838400000|2022-06-10 05:20:00|60.26|57.46|60.42|57.62|60.5|57.7|60.21|57.41|0
1654838700000|2022-06-10 05:25:00|60.38|57.58|60.35|57.55|60.58|57.78|60.34|57.54|0
1654839000000|2022-06-10 05:30:00|60.33|57.53|60.08|57.28|60.41|57.61|59.92|57.12|0
1654839300000|2022-06-10 05:35:00|60.13|57.33|60.08|57.28|60.21|57.41|59.96|57.16|0
1654839600000|2022-06-10 05:40:00|60.04|57.24|60.12|57.32|60.16|57.36|59.92|57.12|0
1654839900000|2022-06-10 05:45:00|60.16|57.36|60.57|57.77|60.61|57.81|60.16|57.36|0
1654840200000|2022-06-10 05:50:00|60.55|57.75|60.73|57.93|60.94|58.14|60.55|57.75|0
1654840500000|2022-06-10 05:55:00|60.69|57.89|60.73|57.93|60.77|57.97|60.52|57.72|0
1654840800000|2022-06-10 06:00:00|60.65|57.85|60.11|57.31|60.65|57.85|59.8|57|0
1654841100000|2022-06-10 06:05:00|60.13|57.33|59.98|57.18|60.48|57.68|59.94|57.14|0
1654841400000|2022-06-10 06:10:00|59.94|57.14|59.65|56.85|60.17|57.37|59.61|56.81|0
1654841700000|2022-06-10 06:15:00|59.69|56.89|59.98|57.18|60.02|57.22|59.63|56.83|0
1654842000000|2022-06-10 06:20:00|59.9|57.1|60.04|57.24|60.3|57.5|59.9|57.1|0
1654842300000|2022-06-10 06:25:00|60.06|57.26|59.81|57.01|60.3|57.5|59.73|56.93|0
1654842600000|2022-06-10 06:30:00|59.87|57.07|60.11|57.31|60.18|57.38|59.85|57.05|0
1654842900000|2022-06-10 06:35:00|60.13|57.33|60.38|57.58|60.46|57.66|60.09|57.29|0
1654843200000|2022-06-10 06:40:00|60.42|57.62|60.21|57.41|60.42|57.62|59.92|57.12|0
1654843500000|2022-06-10 06:45:00|60.17|57.37|60.45|57.65|60.66|57.86|60.05|57.25|0
1654843800000|2022-06-10 06:50:00|60.54|57.74|60.08|57.28|60.62|57.82|59.96|57.16|0
1654844100000|2022-06-10 06:55:00|60.12|57.32|60|57.2|60.41|57.61|59.87|57.07|0
1654844400000|2022-06-10 07:00:00|59.96|57.16|60.4|57.6|60.49|57.69|59.55|56.75|0
1654844700000|2022-06-10 07:05:00|60.25|57.85|61.32|58.92|61.32|58.92|60.04|57.64|0
1654845000000|2022-06-10 07:10:00|61.41|59.01|61.49|59.09|61.95|59.55|61.24|58.84|0
1654845300000|2022-06-10 07:15:00|61.61|59.21|61.49|59.09|61.8|59.4|60.94|58.54|0
1654845600000|2022-06-10 07:20:00|61.61|59.21|62.62|60.22|62.62|60.22|61.57|59.17|0
1654845900000|2022-06-10 07:25:00|62.58|60.18|63.07|60.67|63.11|60.71|61.36|58.96|0
1654846200000|2022-06-10 07:30:00|63.02|60.62|62.59|60.19|63.11|60.71|62.21|59.81|0
1654846500000|2022-06-10 07:35:00|62.47|60.07|61.49|59.09|62.47|60.07|61.49|59.09|0
1654846800000|2022-06-10 07:40:00|61.54|59.14|61.95|59.55|62.06|59.66|61.49|59.09|0
1654847100000|2022-06-10 07:45:00|62.12|59.72|62.67|60.27|62.67|60.27|61.16|58.76|0
1654847400000|2022-06-10 07:50:00|62.61|60.21|62.71|60.31|62.76|60.36|61.99|59.59|0
1654847700000|2022-06-10 07:55:00|62.65|60.25|62.54|60.14|62.84|60.44|61.49|59.09|0
1654848000000|2022-06-10 08:00:00|62.63|60.23|61.36|58.96|62.8|60.4|61.19|58.79|0
1654848300000|2022-06-10 08:05:00|61.31|58.91|60.81|58.41|61.65|59.25|60.65|58.25|0
1654848600000|2022-06-10 08:10:00|60.89|58.49|60.84|58.44|61.19|58.79|60.4|58|0
1654848900000|2022-06-10 08:15:00|60.8|58.4|60.71|58.31|61.01|58.61|60.47|58.07|0
1654849200000|2022-06-10 08:20:00|60.69|58.29|61.08|58.68|61.13|58.73|60.69|58.29|0
1654849500000|2022-06-10 08:25:00|61.12|58.72|61.04|58.64|61.37|58.97|60.59|58.19|0
1654849800000|2022-06-10 08:30:00|61.06|58.66|61.29|58.89|61.33|58.93|60.75|58.35|0
1654850100000|2022-06-10 08:35:00|61.33|58.93|61.32|58.92|61.96|59.56|61.32|58.92|0
1654850400000|2022-06-10 08:40:00|61.37|58.97|61.28|58.88|61.7|59.3|61.26|58.86|0
1654850700000|2022-06-10 08:45:00|61.34|58.94|60.99|58.59|61.34|58.94|60.78|58.38|0
1654851000000|2022-06-10 08:50:00|60.94|58.54|62.07|59.67|62.24|59.84|60.82|58.42|0
1654851300000|2022-06-10 08:55:00|62.11|59.71|61.87|59.47|62.24|59.84|61.31|58.91|0
1654851600000|2022-06-10 09:00:00|61.91|59.51|61.53|59.13|62|59.6|61.11|58.71|0
1654851900000|2022-06-10 09:05:00|61.45|59.05|61.49|59.09|61.53|59.13|61.11|58.71|0
1654852200000|2022-06-10 09:10:00|61.44|59.04|61.23|58.83|61.7|59.3|60.94|58.54|0
1654852500000|2022-06-10 09:15:00|61.19|58.79|61.46|59.06|61.48|59.08|60.88|58.48|0
1654852800000|2022-06-10 09:20:00|61.52|59.12|61.65|59.25|61.69|59.29|61.23|58.83|0
1654853100000|2022-06-10 09:25:00|61.6|59.2|61.14|58.74|61.86|59.46|61.06|58.66|0
1654853400000|2022-06-10 09:30:00|61.02|58.62|61.33|58.93|61.33|58.93|60.97|58.57|0
1654853700000|2022-06-10 09:35:00|61.37|58.97|61.64|59.24|61.93|59.53|61.28|58.88|0
1654854000000|2022-06-10 09:40:00|61.57|59.17|60.9|58.5|61.83|59.43|60.9|58.5|0
1654854300000|2022-06-10 09:45:00|60.95|58.55|61.9|59.5|61.9|59.5|60.86|58.46|0
1654854600000|2022-06-10 09:50:00|61.82|59.42|62.28|59.88|62.28|59.88|61.74|59.34|0
1654854900000|2022-06-10 09:55:00|62.32|59.92|62.09|59.69|62.41|60.01|62.05|59.65|0
1654855200000|2022-06-10 10:00:00|62.11|59.71|62.76|60.36|63.04|60.64|61.69|59.29|0
1654855500000|2022-06-10 10:05:00|62.84|60.44|63.06|60.66|63.27|60.87|62.65|60.25|0
1654855800000|2022-06-10 10:10:00|62.93|60.53|62.92|60.52|63.4|61|62.8|60.4|0
1654856100000|2022-06-10 10:15:00|62.88|60.48|63.09|60.69|63.09|60.69|62.58|60.18|0
1654856400000|2022-06-10 10:20:00|63.13|60.73|63.73|61.33|63.73|61.33|62.52|60.12|0
1654856700000|2022-06-10 10:25:00|63.65|61.25|63.8|61.4|63.99|61.59|63.18|60.78|0
1654857000000|2022-06-10 10:30:00|63.84|61.44|63.75|61.35|63.97|61.57|63.41|61.01|0
1654857300000|2022-06-10 10:35:00|63.69|61.29|63.38|60.98|63.75|61.35|63.23|60.83|0
1654857600000|2022-06-10 10:40:00|63.36|60.96|63.66|61.26|63.7|61.3|63.32|60.92|0
1654857900000|2022-06-10 10:45:00|63.7|61.3|63.7|61.3|63.72|61.32|63.27|60.87|0
1654858200000|2022-06-10 10:50:00|63.66|61.26|63.27|60.87|63.87|61.47|63.27|60.87|0
1654858500000|2022-06-10 10:55:00|63.31|60.91|63.13|60.73|64|61.6|63.13|60.73|0
1654858800000|2022-06-10 11:00:00|63.09|60.69|63.6|61.2|63.65|61.25|63.01|60.61|0
1654859100000|2022-06-10 11:05:00|63.58|61.18|62.79|60.39|63.6|61.2|62.7|60.3|0
1654859400000|2022-06-10 11:10:00|62.83|60.43|62.62|60.22|63.28|60.88|62.53|60.13|0
1654859700000|2022-06-10 11:15:00|62.74|60.34|63.34|60.94|63.34|60.94|62.74|60.34|0
1654860000000|2022-06-10 11:20:00|63.38|60.98|63.16|60.76|63.47|61.07|62.89|60.49|0
1654860300000|2022-06-10 11:25:00|63.12|60.72|62.99|60.59|63.33|60.93|62.86|60.46|0
1654860600000|2022-06-10 11:30:00|62.95|60.55|62.05|59.65|63.03|60.63|61.85|59.45|0
1654860900000|2022-06-10 11:35:00|62.1|59.7|63.02|60.62|63.11|60.71|61.38|58.98|0
1654861200000|2022-06-10 11:40:00|62.98|60.58|62.53|60.13|63.15|60.75|62.49|60.09|0
1654861500000|2022-06-10 11:45:00|62.49|60.09|62.7|60.3|62.87|60.47|62.3|59.9|0
1654861800000|2022-06-10 11:50:00|62.74|60.34|62.87|60.47|62.95|60.55|62.57|60.17|0
1654862100000|2022-06-10 11:55:00|62.91|60.51|63.16|60.76|63.16|60.76|62.52|60.12|0
1654862400000|2022-06-10 12:00:00|63.12|60.72|62.86|60.46|63.12|60.72|62.23|59.83|0
1654862700000|2022-06-10 12:05:00|62.82|60.42|62.31|59.91|62.84|60.44|62.18|59.78|0
1654863000000|2022-06-10 12:10:00|62.27|59.87|62.05|59.65|62.43|60.03|62.01|59.61|0
1654863300000|2022-06-10 12:15:00|62.09|59.69|62.22|59.82|62.34|59.94|61.97|59.57|0
1654863600000|2022-06-10 12:20:00|62.11|59.71|62.21|59.81|62.47|60.07|62.09|59.69|0
1654863900000|2022-06-10 12:25:00|62.15|59.75|62.32|59.92|62.44|60.04|61.4|59|0
1654864200000|2022-06-10 12:30:00|64.13|61.73|70.97|68.57|71.67|69.27|64.13|61.73|0
1654864500000|2022-06-10 12:35:00|71.33|68.93|68.61|66.21|71.95|69.55|68.22|65.82|0
1654864800000|2022-06-10 12:40:00|68.51|66.11|69.37|66.97|69.37|66.97|66.69|64.29|0
1654865100000|2022-06-10 12:45:00|69.39|66.99|70.75|68.35|70.75|68.35|68.37|65.97|0
1654865400000|2022-06-10 12:50:00|70.78|68.38|70.99|68.59|72.04|69.64|70.75|68.35|0
1654865700000|2022-06-10 12:55:00|71.27|68.87|76.29|73.89|76.29|73.89|71.13|68.73|0
1654866000000|2022-06-10 13:00:00|76.34|73.94|73.34|70.94|76.34|73.94|72.91|70.51|0
1654866300000|2022-06-10 13:05:00|73.42|71.02|75.14|72.74|75.39|72.99|73.1|70.7|0
1654866600000|2022-06-10 13:10:00|75.19|72.79|75.04|72.64|75.51|73.11|74.31|71.91|0
1654866900000|2022-06-10 13:15:00|75.29|72.89|76.25|73.85|76.25|73.85|74.7|72.3|0
1654867200000|2022-06-10 13:20:00|76.18|73.78|77.58|75.18|78.01|75.61|75.23|72.83|0
1654867500000|2022-06-10 13:25:00|77.73|75.33|76.12|73.72|77.94|75.54|76.12|73.72|0
1654867800000|2022-06-10 13:30:00|76.07|73.67|79.04|76.64|79.37|76.97|74.49|72.09|0
1654868100000|2022-06-10 13:35:00|79.15|76.75|78.65|76.25|80.3|77.9|77.78|75.38|0
1654868400000|2022-06-10 13:40:00|78.75|76.35|76.82|74.42|78.95|76.55|76.82|74.42|0
1654868700000|2022-06-10 13:45:00|76.72|74.32|77.83|75.43|78.38|75.98|76.17|73.77|0
1654869000000|2022-06-10 13:50:00|78.16|75.76|79.92|77.52|80.03|77.63|77.47|75.07|0
1654869300000|2022-06-10 13:55:00|79.9|77.5|79.69|77.29|80.7|78.3|78.99|76.59|0
1654869600000|2022-06-10 14:00:00|80.28|77.88|83.72|81.32|84.26|81.86|80.28|77.88|0
1654869900000|2022-06-10 14:05:00|83.66|81.26|84.78|82.38|84.95|82.55|82.36|79.96|0
1654870200000|2022-06-10 14:10:00|84.89|82.49|82.14|79.74|85.12|82.72|82.03|79.63|0
1654870500000|2022-06-10 14:15:00|82.25|79.85|82.94|80.54|83.35|80.95|82.03|79.63|0
1654870800000|2022-06-10 14:20:00|83|80.6|84.08|81.68|84.36|81.96|82.73|80.33|0
1654871100000|2022-06-10 14:25:00|83.92|81.52|84.27|81.87|84.43|82.03|82.56|80.16|0
1654871400000|2022-06-10 14:30:00|84.43|82.03|83.3|80.9|85.33|82.93|82.91|80.51|0
1654871700000|2022-06-10 14:35:00|83.49|81.09|82.02|79.62|83.65|81.25|81.93|79.53|0
1654872000000|2022-06-10 14:40:00|82.15|79.75|81.19|78.79|83.22|80.82|81.19|78.79|0
1654872300000|2022-06-10 14:45:00|81.56|79.16|81.98|79.58|82.7|80.3|81.24|78.84|0
1654872600000|2022-06-10 14:50:00|82.09|79.69|81.95|79.55|83.13|80.73|80.9|78.5|0
1654872900000|2022-06-10 14:55:00|81.85|79.45|84.53|82.13|84.53|82.13|81.69|79.29|0
1654873200000|2022-06-10 15:00:00|84.64|82.24|84.43|82.03|85.07|82.67|83.67|81.27|0
1654873500000|2022-06-10 15:05:00|84.49|82.09|84.65|82.25|85.47|83.07|84.37|81.97|0
1654873800000|2022-06-10 15:10:00|84.81|82.41|84.7|82.3|85.19|82.79|83.78|81.38|0
1654874100000|2022-06-10 15:15:00|84.64|82.24|84.26|81.86|85.3|82.9|83.83|81.43|0
1654874400000|2022-06-10 15:20:00|84.2|81.8|85.4|83|85.45|83.05|83.5|81.1|0
1654874700000|2022-06-10 15:25:00|85.54|83.14|85.83|83.43|86.55|84.15|85.29|82.89|0
1654875000000|2022-06-10 15:30:00|86.05|83.65|86.16|83.76|86.94|84.54|85.67|83.27|0
1654875300000|2022-06-10 15:35:00|86.22|83.82|87.43|85.03|88.14|85.74|86.05|83.65|0
1654875600000|2022-06-10 15:40:00|87.7|85.3|85.52|83.12|87.82|85.42|85.49|83.09|0
1654875900000|2022-06-10 15:45:00|85.66|83.26|86.92|84.52|86.92|84.52|84.94|82.54|0
1654876200000|2022-06-10 15:50:00|87.04|84.64|86.53|84.13|87.26|84.86|85.93|83.53|0
1654876500000|2022-06-10 15:55:00|86.48|84.08|84.77|82.37|86.87|84.47|84.39|81.99|0
1654876800000|2022-06-10 16:00:00|84.83|82.43|83.9|81.5|85.1|82.7|83.74|81.34|0
1654877100000|2022-06-10 16:05:00|84.01|81.61|81.59|79.19|84.01|81.61|81.59|79.19|0
1654877400000|2022-06-10 16:10:00|81.64|79.24|83.47|81.07|83.57|81.17|81.64|79.24|0
1654877700000|2022-06-10 16:15:00|83.68|81.28|84.01|81.61|84.5|82.1|83.36|80.96|0
1654878000000|2022-06-10 16:20:00|84.06|81.66|84.55|82.15|84.71|82.31|83.57|81.17|0
1654878300000|2022-06-10 16:25:00|84.6|82.2|83.81|81.41|85.09|82.69|83.81|81.41|0
1654878600000|2022-06-10 16:30:00|83.89|81.49|84.92|82.52|85.25|82.85|83.13|80.73|0
1654878900000|2022-06-10 16:35:00|85.08|82.68|84.26|81.86|85.19|82.79|84.1|81.7|0
1654879200000|2022-06-10 16:40:00|84.21|81.81|83.99|81.59|84.7|82.3|83.28|80.88|0
1654879500000|2022-06-10 16:45:00|83.88|81.48|84.69|82.29|85.02|82.62|83.66|81.26|0
1654879800000|2022-06-10 16:50:00|84.91|82.51|85.84|83.44|85.95|83.55|84.85|82.45|0
1654880100000|2022-06-10 16:55:00|85.89|83.49|85.76|83.36|86.76|84.36|85.39|82.99|0
1654880400000|2022-06-10 17:00:00|85.65|83.25|86.2|83.8|86.87|84.47|85.38|82.98|0
1654880700000|2022-06-10 17:05:00|86.42|84.02|85.98|83.58|87.03|84.63|85.87|83.47|0
1654881000000|2022-06-10 17:10:00|85.92|83.52|86.53|84.13|87.03|84.63|85.59|83.19|0
1654881300000|2022-06-10 17:15:00|86.69|84.29|84.93|82.53|86.86|84.46|84.87|82.47|0
1654881600000|2022-06-10 17:20:00|84.98|82.58|84.39|81.99|85.37|82.97|84.23|81.83|0
1654881900000|2022-06-10 17:25:00|84.34|81.94|83.04|80.64|84.5|82.1|83.04|80.64|0
1654882200000|2022-06-10 17:30:00|83.31|80.91|84.39|81.99|85.1|82.7|83.25|80.85|0
1654882500000|2022-06-10 17:35:00|84.33|81.93|82.5|80.1|84.33|81.93|82.5|80.1|0
1654882800000|2022-06-10 17:40:00|82.45|80.05|82.92|80.52|83.41|81.01|82.39|79.99|0
1654883100000|2022-06-10 17:45:00|82.87|80.47|81.22|78.82|83.3|80.9|81.11|78.71|0
1654883400000|2022-06-10 17:50:00|82.05|79.65|81.55|79.15|82.05|79.65|79.44|77.04|0
1654883700000|2022-06-10 17:55:00|81.76|79.36|82.13|79.73|82.72|80.32|81.66|79.26|0
1654884000000|2022-06-10 18:00:00|82.08|79.68|83.47|81.07|83.64|81.24|81.97|79.57|0
1654884300000|2022-06-10 18:05:00|83.58|81.18|82.56|80.16|83.64|81.24|82.18|79.78|0
1654884600000|2022-06-10 18:10:00|82.39|79.99|82.23|79.83|82.98|80.58|82.07|79.67|0
1654884900000|2022-06-10 18:15:00|82.28|79.88|80.58|78.18|82.66|80.26|80.21|77.81|0
1654885200000|2022-06-10 18:20:00|80.63|78.23|79.68|77.28|80.63|78.23|79.32|76.92|0
1654885500000|2022-06-10 18:25:00|79.53|77.13|81.1|78.7|81.58|79.18|79.53|77.13|0
1654885800000|2022-06-10 18:30:00|81.05|78.65|79.99|77.59|81.05|78.65|79.46|77.06|0
1654886100000|2022-06-10 18:35:00|80.04|77.64|80.88|78.48|80.99|78.59|80.04|77.64|0
1654886400000|2022-06-10 18:40:00|80.99|78.59|81.41|79.01|82.11|79.71|80.88|78.48|0
1654886700000|2022-06-10 18:45:00|81.46|79.06|79.41|77.01|81.52|79.12|79.41|77.01|0
1654887000000|2022-06-10 18:50:00|79.51|77.11|79.22|76.82|80.24|77.84|79.22|76.82|0
1654887300000|2022-06-10 18:55:00|79.14|76.74|78.21|75.81|79.53|77.13|77.75|75.35|0
1654887600000|2022-06-10 19:00:00|78.16|75.76|80.26|77.86|80.5|78.1|77.54|75.14|0
1654887900000|2022-06-10 19:05:00|80.34|77.94|80.44|78.04|81.4|79|80.02|77.62|0
1654888200000|2022-06-10 19:10:00|80.49|78.09|78.12|75.72|80.65|78.25|77.81|75.41|0
1654888500000|2022-06-10 19:15:00|78.07|75.67|76.89|74.49|78.28|75.88|76.79|74.39|0
1654888800000|2022-06-10 19:20:00|76.79|74.39|77.19|74.79|79.16|76.76|76.79|74.39|0
1654889100000|2022-06-10 19:25:00|76.99|74.59|75.89|73.49|76.99|74.59|74.33|71.93|0
1654889400000|2022-06-10 19:30:00|75.94|73.54|77.16|74.76|77.47|75.07|75.84|73.44|0
1654889700000|2022-06-10 19:35:00|77.21|74.81|76.49|74.09|77.72|75.32|75.38|72.98|0
1654890000000|2022-06-10 19:40:00|76.54|74.14|78.58|76.18|79.07|76.67|75.98|73.58|0
1654890300000|2022-06-10 19:45:00|78.55|76.15|80.92|78.52|81.03|78.63|78.39|75.99|0
1654890600000|2022-06-10 19:50:00|81.14|78.74|81.12|78.72|81.87|79.47|78.62|76.22|0
1654890900000|2022-06-10 19:55:00|81.06|78.66|84.04|81.64|84.04|81.64|80.53|78.13|0
1654891200000|2022-06-10 20:00:00|84.02|81.62|82.34|79.94|84.43|82.03|82.34|79.94|0
1654891500000|2022-06-10 20:05:00|82.28|79.88|82.55|80.15|82.85|80.45|82.23|79.83|0
1654891800000|2022-06-10 20:10:00|82.5|80.1|82.01|79.61|82.74|80.34|81.93|79.53|0
1655103900000|2022-06-13 07:05:00|101.56|99.16|99.53|97.13|101.62|99.22|99.31|96.91|0
1655104200000|2022-06-13 07:10:00|99.65|97.25|101.62|99.22|102.2|99.8|99.65|97.25|0
1655104500000|2022-06-13 07:15:00|102.07|99.67|102.71|100.31|102.74|100.34|101.23|98.83|0
1655104800000|2022-06-13 07:20:00|102.42|100.02|100.81|98.41|102.67|100.27|100.68|98.28|0
1655105100000|2022-06-13 07:25:00|100.91|98.51|102.28|99.88|102.7|100.3|100.62|98.22|0
1655105400000|2022-06-13 07:30:00|102.18|99.78|104.48|102.08|104.62|102.22|102.18|99.78|0
1655105700000|2022-06-13 07:35:00|104.35|101.95|104.45|102.05|104.68|102.28|102.4|100|0
1655106000000|2022-06-13 07:40:00|104.25|101.85|105.07|102.67|105.13|102.73|103.76|101.36|0
1655106300000|2022-06-13 07:45:00|104.94|102.54|103.46|101.06|105.17|102.77|103.17|100.77|0
1655106600000|2022-06-13 07:50:00|103.49|101.09|103.56|101.16|103.75|101.35|102.43|100.03|0
1655106900000|2022-06-13 07:55:00|103.88|101.48|104.47|102.07|104.7|102.3|103.23|100.83|0
1655107200000|2022-06-13 08:00:00|104.73|102.33|106.55|104.15|106.58|104.18|104.6|102.2|0
1655107500000|2022-06-13 08:05:00|106.51|104.11|106.04|103.64|106.78|104.38|105.71|103.31|0
1655107800000|2022-06-13 08:10:00|106.01|103.61|108.38|105.98|108.42|106.02|105.64|103.24|0
1655108100000|2022-06-13 08:15:00|108.42|106.02|110.52|108.12|110.86|108.46|107.95|105.55|0
1655108400000|2022-06-13 08:20:00|110.42|108.02|110.58|108.18|110.62|108.22|109.6|107.2|0
1655108700000|2022-06-13 08:25:00|110.65|108.25|110.17|107.77|110.69|108.29|109.42|107.02|0
1655109000000|2022-06-13 08:30:00|110.31|107.91|107.86|105.46|110.58|108.18|107.86|105.46|0
1655109300000|2022-06-13 08:35:00|107.93|105.53|108.43|106.03|109.41|107.01|107.8|105.4|0
1655109600000|2022-06-13 08:40:00|108.5|106.1|107.92|105.52|109.14|106.74|107.06|104.66|0
1655109900000|2022-06-13 08:45:00|108.26|105.86|109.13|106.73|109.47|107.07|107.99|105.59|0
1655110200000|2022-06-13 08:50:00|109.07|106.67|109.8|107.4|110.66|108.26|108.11|105.71|0
1655110500000|2022-06-13 08:55:00|109.7|107.3|110.79|108.39|110.82|108.42|109.46|107.06|0
1655110800000|2022-06-13 09:00:00|110.89|108.49|109.12|106.72|111.16|108.76|109.12|106.72|0
1655111100000|2022-06-13 09:05:00|109.15|106.75|108.88|106.48|110.2|107.8|108.78|106.38|0
1655111400000|2022-06-13 09:10:00|108.98|106.58|109.52|107.12|109.79|107.39|108.85|106.45|0
1655111700000|2022-06-13 09:15:00|109.59|107.19|108.97|106.57|110.37|107.97|108.71|106.31|0
1655112000000|2022-06-13 09:20:00|108.91|106.51|109.44|107.04|109.65|107.25|107.3|104.9|0
1655112300000|2022-06-13 09:25:00|109.48|107.08|109.51|107.11|109.71|107.31|108.9|106.5|0
1655112600000|2022-06-13 09:30:00|109.44|107.04|109.64|107.24|110.11|107.71|109.1|106.7|0
1655112900000|2022-06-13 09:35:00|109.23|106.83|109.97|107.57|110.8|108.4|109.03|106.63|0
1655113200000|2022-06-13 09:40:00|109.84|107.44|110.18|107.78|111.2|108.8|109.3|106.9|0
1655113500000|2022-06-13 09:45:00|110.04|107.64|109.22|106.82|110.45|108.05|108.99|106.59|0
1655113800000|2022-06-13 09:50:00|109.29|106.89|109.96|107.56|110.1|107.7|109.19|106.79|0
1655114100000|2022-06-13 09:55:00|110.1|107.7|108.95|106.55|110.64|108.24|108.41|106.01|0
1655114400000|2022-06-13 10:00:00|108.74|106.34|108.94|106.54|109.55|107.15|108.14|105.74|0
1655114700000|2022-06-13 10:05:00|109.01|106.61|107.53|105.13|109.21|106.81|107.53|105.13|0
1655115000000|2022-06-13 10:10:00|107.46|105.06|106.83|104.43|107.73|105.33|106.63|104.23|0
1655115300000|2022-06-13 10:15:00|106.93|104.53|108.09|105.69|108.46|106.06|106.93|104.53|0
1655115600000|2022-06-13 10:20:00|108.12|105.72|108.46|106.06|108.83|106.43|107.59|105.19|0
1655115900000|2022-06-13 10:25:00|108.59|106.19|108.22|105.82|108.69|106.29|107.58|105.18|0
1655116200000|2022-06-13 10:30:00|108.18|105.78|106.71|104.31|108.52|106.12|106.62|104.22|0
1655116500000|2022-06-13 10:35:00|106.68|104.28|107.57|105.17|107.94|105.54|106.38|103.98|0
1655116800000|2022-06-13 10:40:00|107.61|105.21|106.51|104.11|107.74|105.34|106.38|103.98|0
1655117100000|2022-06-13 10:45:00|106.57|104.17|107.5|105.1|107.87|105.47|106.44|104.04|0
1655117400000|2022-06-13 10:50:00|107.57|105.17|106.57|104.17|107.9|105.5|106.43|104.03|0
1655117700000|2022-06-13 10:55:00|106.54|104.14|107.39|104.99|107.66|105.26|106.37|103.97|0
1655118000000|2022-06-13 11:00:00|106.96|104.56|105.87|103.47|107.03|104.63|105.57|103.17|0
1655118300000|2022-06-13 11:05:00|105.83|103.43|107.22|104.82|107.42|105.02|105.5|103.1|0
1655118600000|2022-06-13 11:10:00|107.15|104.75|107.62|105.22|108.25|105.85|107.15|104.75|0
1655118900000|2022-06-13 11:15:00|107.68|105.28|107.75|105.35|107.95|105.55|106.65|104.25|0
1655119200000|2022-06-13 11:20:00|107.95|105.55|108.82|106.42|108.95|106.55|107.61|105.21|0
1655119500000|2022-06-13 11:25:00|108.68|106.28|107.81|105.41|109.08|106.68|107.07|104.67|0
1655119800000|2022-06-13 11:30:00|107.74|105.34|108.74|106.34|108.88|106.48|106.94|104.54|0
1655120100000|2022-06-13 11:35:00|108.71|106.31|107.83|105.43|108.94|106.54|107.33|104.93|0
1655120400000|2022-06-13 11:40:00|107.77|105.37|109.68|107.28|109.68|107.28|107.57|105.17|0
1655120700000|2022-06-13 11:45:00|109.61|107.21|110.08|107.68|110.08|107.68|109.17|106.77|0
1655121000000|2022-06-13 11:50:00|110.02|107.62|109.78|107.38|110.56|108.16|109.61|107.21|0
1655121300000|2022-06-13 11:55:00|109.71|107.31|110.28|107.88|110.49|108.09|109.6|107.2|0
1655121600000|2022-06-13 12:00:00|110.93|108.53|112.25|109.85|112.97|110.57|110.89|108.49|0
1655121900000|2022-06-13 12:05:00|112.28|109.88|111.94|109.54|113.07|110.67|111.46|109.06|0
1655122200000|2022-06-13 12:10:00|111.87|109.47|109.85|107.45|112.11|109.71|109.85|107.45|0
1655122500000|2022-06-13 12:15:00|109.95|107.55|109.01|106.61|111.2|108.8|108.81|106.41|0
1655122800000|2022-06-13 12:20:00|108.94|106.54|108.2|105.8|109.07|106.67|108.01|105.61|0
1655123100000|2022-06-13 12:25:00|108.34|105.94|108.73|106.33|109.07|106.67|108.07|105.67|0
1655123400000|2022-06-13 12:30:00|108.8|106.4|109.13|106.73|109.13|106.73|108.06|105.66|0
1655123700000|2022-06-13 12:35:00|109.2|106.8|108.92|106.52|110.17|107.77|108.92|106.52|0
1655124000000|2022-06-13 12:40:00|109.12|106.72|109.72|107.32|110.3|107.9|108.65|106.25|0
1655124300000|2022-06-13 12:45:00|109.79|107.39|110.33|107.93|110.73|108.33|109.25|106.85|0
1655124600000|2022-06-13 12:50:00|110.26|107.86|110.52|108.12|110.66|108.26|109.31|106.91|0
1655124900000|2022-06-13 12:55:00|110.46|108.06|111.2|108.8|111.34|108.94|109.92|107.52|0
1655125200000|2022-06-13 13:00:00|111.27|108.87|111.67|109.27|112.02|109.62|111.26|108.86|0
1655125500000|2022-06-13 13:05:00|111.6|109.2|111.46|109.06|112.05|109.65|110.99|108.59|0
1655125800000|2022-06-13 13:10:00|111.6|109.2|110.77|108.37|111.79|109.39|110.43|108.03|0
1655126100000|2022-06-13 13:15:00|110.7|108.3|111.78|109.38|111.78|109.38|110.43|108.03|0
1655126400000|2022-06-13 13:20:00|111.85|109.45|112.73|110.33|112.87|110.47|111.78|109.38|0
1655126700000|2022-06-13 13:25:00|112.67|110.27|113.49|111.09|113.56|111.16|112.25|109.85|0
1655127000000|2022-06-13 13:30:00|113.76|111.36|109.74|107.34|113.76|111.36|108.64|106.24|0
1655127300000|2022-06-13 13:35:00|109.88|107.48|111.67|109.27|111.67|109.27|107.9|105.5|0
1655127600000|2022-06-13 13:40:00|111.94|109.54|111.32|108.92|114.77|112.37|110.98|108.58|0
1655127900000|2022-06-13 13:45:00|111.77|109.37|112.89|110.49|113.14|110.74|108.96|106.56|0
1655128200000|2022-06-13 13:50:00|112.96|110.56|112.58|110.18|113.38|110.98|111.18|108.78|0
1655128500000|2022-06-13 13:55:00|112.61|110.21|112.78|110.38|113.02|110.62|111|108.6|0
1655128800000|2022-06-13 14:00:00|112.54|110.14|112.85|110.45|114.3|111.9|110.29|107.89|0
1655129100000|2022-06-13 14:05:00|112.37|109.97|112.29|109.89|112.85|110.45|109.9|107.5|0
1655129400000|2022-06-13 14:10:00|112.36|109.96|115.35|112.95|115.68|113.28|111.4|109|0
1655129700000|2022-06-13 14:15:00|115.53|113.13|118.09|115.69|118.82|116.42|115.46|113.06|0
1655130000000|2022-06-13 14:20:00|118.45|116.05|119.25|116.85|119.25|116.85|116.73|114.33|0
1655130300000|2022-06-13 14:25:00|119.32|116.92|120.2|117.8|121|118.6|118.45|116.05|0
1655130600000|2022-06-13 14:30:00|120.34|117.94|119.27|116.87|121.31|118.91|118.98|116.58|0
1655130900000|2022-06-13 14:35:00|119.42|117.02|119.27|116.87|119.56|117.16|117.91|115.51|0
1655131200000|2022-06-13 14:40:00|119.56|117.16|122.84|120.44|123.48|121.08|119.56|117.16|0
1655131500000|2022-06-13 14:45:00|122.99|120.59|125.1|122.7|125.25|122.85|122.7|120.3|0
1655131800000|2022-06-13 14:50:00|125.18|122.78|123.98|121.58|126.04|123.64|123.61|121.21|0
1655132100000|2022-06-13 14:55:00|123.91|121.51|124.28|121.88|124.58|122.18|122.87|120.47|0
1655132400000|2022-06-13 15:00:00|123.98|121.58|126.37|123.97|126.9|124.5|123.9|121.5|0
1655132700000|2022-06-13 15:05:00|126.44|124.04|126.18|123.78|126.97|124.57|125.58|123.18|0
1655133000000|2022-06-13 15:10:00|126.33|123.93|124.08|121.68|127.17|124.77|124.01|121.61|0
1655133300000|2022-06-13 15:15:00|124.31|121.91|119.24|116.84|124.31|121.91|119.09|116.69|0
1655133600000|2022-06-13 15:20:00|119.38|116.98|117.16|114.76|120.4|118|117.16|114.76|0
1655133900000|2022-06-13 15:25:00|116.94|114.54|119.3|116.9|119.59|117.19|116.66|114.26|0
1655134200000|2022-06-13 15:30:00|119.22|116.82|119.51|117.11|121.88|119.48|118.5|116.1|0
1655134500000|2022-06-13 15:35:00|119.94|117.54|116.44|114.04|119.94|117.54|116.44|114.04|0
1655134800000|2022-06-13 15:40:00|116.37|113.97|115.52|113.12|117.54|115.14|114.61|112.21|0
1655135100000|2022-06-13 15:45:00|115.45|113.05|116.07|113.67|117.76|115.36|115.24|112.84|0
1655135400000|2022-06-13 15:50:00|116.03|113.63|118.85|116.45|118.99|116.59|115.15|112.75|0
1655135700000|2022-06-13 15:55:00|118.77|116.37|116.7|114.3|118.85|116.45|116.56|114.16|0
1655136000000|2022-06-13 16:00:00|117.05|114.65|116.78|114.38|117.98|115.58|114.86|112.46|0
1655136300000|2022-06-13 16:05:00|116.42|114.02|115.57|113.17|117.7|115.3|113.68|111.28|0
1655136600000|2022-06-13 16:10:00|116.07|113.67|114.52|112.12|116.63|114.23|112.64|110.24|0
1655136900000|2022-06-13 16:15:00|114.38|111.98|114.72|112.32|115.99|113.59|113.19|110.79|0
1655137200000|2022-06-13 16:20:00|114.51|112.11|114.65|112.25|115.42|113.02|112.98|110.58|0
1655137500000|2022-06-13 16:25:00|114.68|112.28|114.22|111.82|115|112.6|113.05|110.65|0
1655137800000|2022-06-13 16:30:00|114.57|112.17|111.05|108.65|115.35|112.95|110.3|107.9|0
1655138100000|2022-06-13 16:35:00|111.18|108.78|108.5|106.1|111.92|109.52|107.9|105.5|0
1655138400000|2022-06-13 16:40:00|108.64|106.24|112.51|110.11|112.79|110.39|108.57|106.17|0
1655138700000|2022-06-13 16:45:00|112.72|110.32|112.99|110.59|113.41|111.01|111.89|109.49|0
1655139000000|2022-06-13 16:50:00|113.27|110.87|114.8|112.4|114.94|112.54|112.02|109.62|0
1655139300000|2022-06-13 16:55:00|114.94|112.54|116.39|113.99|116.71|114.31|114.17|111.77|0
1655139600000|2022-06-13 17:00:00|116.35|113.95|118.79|115.91|118.86|115.98|116.24|113.36|0
1655139900000|2022-06-13 17:05:00|119.01|116.13|118|115.12|119.58|116.7|118|115.12|0
1655140200000|2022-06-13 17:10:00|118.07|115.19|117.99|115.11|119.43|116.55|117.99|115.11|0
1655140500000|2022-06-13 17:15:00|118.07|115.19|118.06|115.18|118.78|115.9|117.67|114.79|0
1655140800000|2022-06-13 17:20:00|118.56|115.68|118.85|115.97|119.5|116.62|118.03|115.15|0
1655141100000|2022-06-13 17:25:00|118.63|115.75|119.2|116.32|120.44|117.56|118.27|115.39|0
1655141400000|2022-06-13 17:30:00|119.42|116.54|120.5|117.62|120.65|117.77|118.34|115.46|0
1655141700000|2022-06-13 17:35:00|120.58|117.7|118.12|115.24|120.79|117.91|118.12|115.24|0
1655142000000|2022-06-13 17:40:00|118.19|115.31|114.65|111.77|118.19|115.31|114.65|111.77|0
1655142300000|2022-06-13 17:45:00|114.58|111.7|112.63|109.75|115.07|112.19|112.63|109.75|0
1655142600000|2022-06-13 17:50:00|112.06|109.18|114.13|111.25|114.76|111.88|111.44|108.56|0
1655142900000|2022-06-13 17:55:00|113.5|110.62|113.08|110.2|113.92|111.04|112.46|109.58|0
1655143200000|2022-06-13 18:00:00|113.15|110.27|115|112.6|115.64|113.24|113.08|110.2|0
1655143500000|2022-06-13 18:05:00|115.08|112.68|117.63|115.23|118.3|115.9|115.04|112.64|0
1655143800000|2022-06-13 18:10:00|117.85|115.45|119.14|116.74|119.21|116.81|117.13|114.73|0
1655144100000|2022-06-13 18:15:00|119.67|116.79|117.86|114.98|119.67|116.79|117.51|114.63|0
1655144400000|2022-06-13 18:20:00|117.79|114.91|118.08|115.2|118.22|115.34|116.37|113.49|0
1655144700000|2022-06-13 18:25:00|118.15|115.27|118.07|115.19|118.36|115.48|117|114.12|0
1655145000000|2022-06-13 18:30:00|118.29|115.41|118.57|115.69|120.97|118.09|117.71|114.83|0
1655145300000|2022-06-13 18:35:00|118.64|115.76|116.62|113.74|118.79|115.91|115.16|112.28|0
1655145600000|2022-06-13 18:40:00|116.33|113.45|116.47|113.59|117.47|114.59|114.79|111.91|0
1655145900000|2022-06-13 18:45:00|116.19|113.31|116.82|113.94|117.75|114.87|115.27|112.39|0
1655146200000|2022-06-13 18:50:00|117.04|114.16|118.32|115.44|118.89|116.01|117.03|114.15|0
1655146500000|2022-06-13 18:55:00|118.68|115.8|120.55|117.67|121.14|118.26|118.68|115.8|0
1655146800000|2022-06-13 19:00:00|120.92|118.04|120.57|117.69|122.84|119.96|119.58|116.7|0
1655147100000|2022-06-13 19:05:00|120.79|117.91|122.61|119.73|122.91|120.03|119.85|116.97|0
1655147400000|2022-06-13 19:10:00|122.69|119.81|124.01|121.13|124.54|121.66|122.61|119.73|0
1655147700000|2022-06-13 19:15:00|124.24|121.36|122.9|120.02|125.73|122.85|118.33|115.45|0
1655148000000|2022-06-13 19:20:00|123.27|120.39|125.41|122.53|125.63|122.75|121.65|118.77|0
1655148300000|2022-06-13 19:25:00|125.63|122.75|127.28|124.4|127.28|124.4|124.58|121.7|0
1655148600000|2022-06-13 19:30:00|127.25|124.37|128.34|125.46|129.72|126.84|126.75|123.87|0
1655148900000|2022-06-13 19:35:00|128.19|125.31|129.1|126.22|129.29|126.41|125.25|122.37|0
1655149200000|2022-06-13 19:40:00|128.99|126.11|132.28|129.4|133.3|130.42|128.72|125.84|0
1655149500000|2022-06-13 19:45:00|132.36|129.48|131.62|128.74|132.67|129.79|129.63|126.75|0
1655149800000|2022-06-13 19:50:00|131.7|128.82|130.39|127.51|134.77|131.89|130.12|127.24|0
1655150100000|2022-06-13 19:55:00|130.04|127.16|127.98|125.1|131.34|128.46|127.98|125.1|0
1655150400000|2022-06-13 20:00:00|128.43|125.55|127.46|124.58|130.95|128.07|127.46|124.58|0
1655150700000|2022-06-13 20:05:00|127.53|124.65|125.97|123.57|127.73|124.85|125.94|123.52|0
1655151000000|2022-06-13 20:10:00|125.94|123.54|126.76|124.36|126.76|124.36|124.59|122.19|0
1655151300000|2022-06-13 20:15:00|126.73|123.93|126.95|124.15|127.52|124.72|125.83|123.03|0
1655151600000|2022-06-13 20:20:00|127.03|124.23|128.24|125.44|128.35|125.55|126.88|124.08|0
1655151900000|2022-06-13 20:25:00|128.31|125.51|127.4|124.6|128.46|125.66|127.17|124.37|0
1655152200000|2022-06-13 20:30:00|127.48|124.68|126.61|123.81|127.48|124.68|126.27|123.47|0
1655152500000|2022-06-13 20:35:00|126.68|123.88|125.74|122.94|127.09|124.29|125.59|122.79|0
1655152800000|2022-06-13 20:40:00|125.81|123.01|125.73|122.93|126.15|123.35|125.44|122.64|0
1655153100000|2022-06-13 20:45:00|125.66|122.86|126.18|123.38|126.26|123.46|125.32|122.52|0
1655153400000|2022-06-13 20:50:00|126.22|123.42|125.99|123.19|126.74|123.94|125.84|123.04|0
1655153700000|2022-06-13 20:55:00|125.92|123.12|126.21|123.41|126.97|124.17|125.8|123|0
1655154000000|2022-06-13 21:00:00|126.22|123.42|126.39|123.59|126.43|123.63|126.11|123.31|0
1655154300000|2022-06-13 21:05:00|126.41|123.61|126.25|123.45|126.41|123.61|126.17|123.37|0
1655154600000|2022-06-13 21:10:00|126.35|123.55|126.43|123.63|126.5|123.7|126.21|123.41|0
1655154900000|2022-06-13 21:15:00|126.38|123.58|126.24|123.44|126.38|123.58|126.17|123.37|0
1655155200000|2022-06-13 21:20:00|126.26|123.46|125.86|123.06|126.31|123.51|125.86|123.06|0
1655155500000|2022-06-13 21:25:00|125.83|123.03|125.89|123.09|125.95|123.15|125.74|122.94|0
1655155800000|2022-06-13 21:30:00|125.87|123.07|125.82|123.02|125.88|123.08|125.63|122.83|0
1655156100000|2022-06-13 21:35:00|125.77|122.97|125.67|122.87|125.78|122.98|125.58|122.78|0
1655156400000|2022-06-13 21:40:00|125.69|122.89|125.87|123.07|125.91|123.11|125.69|122.89|0
1655156700000|2022-06-13 21:45:00|125.81|123.01|126|123.2|126.03|123.23|125.81|123.01|0
1655157000000|2022-06-13 21:50:00|125.93|123.13|125.86|123.06|126.03|123.23|125.72|122.92|0
1655157300000|2022-06-13 21:55:00|125.9|123.1|125.75|122.95|125.99|123.19|125.62|122.82|0
1655157600000|2022-06-13 22:00:00|125.64|122.84|124.63|121.83|125.64|122.84|123.82|121.02|0
1655157900000|2022-06-13 22:05:00|124.56|121.76|123.44|120.64|124.56|121.76|123.44|120.64|0
1655158200000|2022-06-13 22:10:00|123.52|120.72|124.1|121.3|124.29|121.49|123.52|120.72|0
1655158500000|2022-06-13 22:15:00|124.03|121.23|123.51|120.71|124.03|121.23|123.44|120.64|0
1655158800000|2022-06-13 22:20:00|123.47|120.67|123.62|120.82|124.1|121.3|123.36|120.56|0
1655159100000|2022-06-13 22:25:00|123.58|120.78|123.5|120.7|123.87|121.07|123.5|120.7|0
1655159400000|2022-06-13 22:30:00|123.54|120.74|123.94|121.14|124.09|121.29|123.43|120.63|0
1655159700000|2022-06-13 22:35:00|124.09|121.29|124.01|121.21|124.23|121.43|124.01|121.21|0
1655160000000|2022-06-13 22:40:00|124.05|121.25|124.34|121.54|124.52|121.72|123.93|121.13|0
1655160300000|2022-06-13 22:45:00|124.37|121.57|124.44|121.64|124.7|121.9|124.37|121.57|0
1655160600000|2022-06-13 22:50:00|124.52|121.72|124.51|121.71|124.89|122.09|124.48|121.68|0
1655160900000|2022-06-13 22:55:00|124.48|121.68|124.81|122.01|124.81|122.01|124.18|121.38|0
1655161200000|2022-06-13 23:00:00|124.73|121.93|125.17|122.37|125.17|122.37|124.51|121.71|0
1655161500000|2022-06-13 23:05:00|125.1|122.3|125.17|122.37|125.25|122.45|124.77|121.97|0
1655161800000|2022-06-13 23:10:00|125.24|122.44|125.65|122.85|125.84|123.04|125.13|122.33|0
1655162100000|2022-06-13 23:15:00|125.69|122.89|126.17|123.37|126.58|123.78|125.69|122.89|0
1655162400000|2022-06-13 23:20:00|126.21|123.41|125.6|122.8|126.24|123.44|125.53|122.73|0
1655162700000|2022-06-13 23:25:00|125.57|122.77|125.53|122.73|126.05|123.25|125.42|122.62|0
1655163000000|2022-06-13 23:30:00|125.6|122.8|126.38|123.58|126.42|123.62|125.38|122.58|0
1655163300000|2022-06-13 23:35:00|126.31|123.51|126.98|124.18|126.98|124.18|126.12|123.32|0
1655163600000|2022-06-13 23:40:00|127.02|124.22|127.39|124.59|127.43|124.63|127.02|124.22|0
1655163900000|2022-06-13 23:45:00|127.35|124.55|126.63|123.83|127.46|124.66|126.56|123.76|0
1655164200000|2022-06-13 23:50:00|126.6|123.8|126.37|123.57|126.74|123.94|126.26|123.46|0
1655164500000|2022-06-13 23:55:00|126.4|123.6|125.21|122.41|126.4|123.6|125.21|122.41|0
1655164800000|2022-06-14 00:00:00|125.28|122.48|125.8|123|126.1|123.3|124.54|121.74|0
1655165100000|2022-06-14 00:05:00|125.72|122.92|123.9|121.1|126.21|123.41|123.9|121.1|0
1655165400000|2022-06-14 00:10:00|123.87|121.07|123.49|120.69|124.01|121.21|122.98|120.18|0
1655165700000|2022-06-14 00:15:00|123.57|120.77|125.23|122.43|125.75|122.95|122.98|120.18|0
1655166000000|2022-06-14 00:20:00|125.19|122.39|123.82|121.02|125.49|122.69|123.56|120.76|0
1655166300000|2022-06-14 00:25:00|123.85|121.05|123.41|120.61|124.07|121.27|122.97|120.17|0
1655166600000|2022-06-14 00:30:00|123.37|120.57|122.09|119.29|123.96|121.16|122.02|119.22|0
1655166900000|2022-06-14 00:35:00|121.94|119.14|121.14|118.34|122.16|119.36|120.78|117.98|0
1655167200000|2022-06-14 00:40:00|121.07|118.27|121.32|118.52|121.68|118.88|120.7|117.9|0
1655167500000|2022-06-14 00:45:00|121.35|118.55|122.26|119.46|122.3|119.5|121.21|118.41|0
1655167800000|2022-06-14 00:50:00|122.22|119.42|121.78|118.98|122.66|119.86|121.64|118.84|0
1655168100000|2022-06-14 00:55:00|121.56|118.76|121.63|118.83|122.43|119.63|121.27|118.47|0
1655168400000|2022-06-14 01:00:00|121.7|118.9|121.56|118.76|122.32|119.52|121.34|118.54|0
1655168700000|2022-06-14 01:05:00|121.52|118.72|122.64|119.84|122.72|119.92|121.27|118.47|0
1655169000000|2022-06-14 01:10:00|122.72|119.92|122.49|119.69|122.72|119.92|122.06|119.26|0
1655169300000|2022-06-14 01:15:00|122.53|119.73|122.86|120.06|122.93|120.13|121.91|119.11|0
1655169600000|2022-06-14 01:20:00|122.71|119.91|122.12|119.32|123|120.2|122.05|119.25|0
1655169900000|2022-06-14 01:25:00|122.2|119.4|123.66|120.86|123.66|120.86|121.98|119.18|0
1655170200000|2022-06-14 01:30:00|123.73|120.93|122.48|119.68|124.17|121.37|122.41|119.61|0
1655170500000|2022-06-14 01:35:00|122.52|119.72|122.62|119.82|122.88|120.08|121.97|119.17|0
1655170800000|2022-06-14 01:40:00|122.55|119.75|123.57|120.77|123.57|120.77|122.55|119.75|0
1655171100000|2022-06-14 01:45:00|123.72|120.92|124.38|121.58|124.83|122.03|123.72|120.92|0
1655171400000|2022-06-14 01:50:00|124.45|121.65|124.52|121.72|124.82|122.02|123.75|120.95|0
1655171700000|2022-06-14 01:55:00|124.67|121.87|124.74|121.94|125.3|122.5|124.45|121.65|0
1655172000000|2022-06-14 02:00:00|124.89|122.09|124.29|121.49|125|122.2|123.78|120.98|0
1655172300000|2022-06-14 02:05:00|124.22|121.42|123.04|120.24|124.52|121.72|122.82|120.02|0
1655172600000|2022-06-14 02:10:00|123.11|120.31|123.4|120.6|123.62|120.82|122.82|120.02|0
1655172900000|2022-06-14 02:15:00|123.33|120.53|123.77|120.97|123.91|121.11|122.81|120.01|0
1655173200000|2022-06-14 02:20:00|123.73|120.93|123.17|120.37|123.76|120.96|123.07|120.27|0
1655173500000|2022-06-14 02:25:00|123.25|120.45|123.39|120.59|123.83|121.03|123.02|120.22|0
1655173800000|2022-06-14 02:30:00|123.43|120.63|122.8|120|123.54|120.74|122.36|119.56|0
1655174100000|2022-06-14 02:35:00|122.73|119.93|122.58|119.78|122.87|120.07|122.29|119.49|0
1655174400000|2022-06-14 02:40:00|122.5|119.7|122.79|119.99|122.94|120.14|122.21|119.41|0
1655174700000|2022-06-14 02:45:00|122.86|120.06|122.79|119.99|123.16|120.36|122.35|119.55|0
1655175000000|2022-06-14 02:50:00|122.75|119.95|122.56|119.76|122.79|119.99|122.27|119.47|0
1655175300000|2022-06-14 02:55:00|122.6|119.8|122.05|119.25|122.64|119.84|121.87|119.07|0
1655175600000|2022-06-14 03:00:00|122.12|119.32|121.17|118.37|122.12|119.32|121.17|118.37|0
1655175900000|2022-06-14 03:05:00|121.25|118.45|121.68|118.88|121.82|119.02|121.24|118.44|0
1655176200000|2022-06-14 03:10:00|121.61|118.81|120.8|118|121.61|118.81|120.66|117.86|0
1655176500000|2022-06-14 03:15:00|120.84|118.04|121.24|118.44|121.31|118.51|120.84|118.04|0
1655176800000|2022-06-14 03:20:00|121.27|118.47|121.01|118.21|121.3|118.5|120.94|118.14|0
1655177100000|2022-06-14 03:25:00|121.05|118.25|120.98|118.18|121.23|118.43|120.72|117.92|0
1655177400000|2022-06-14 03:30:00|120.94|118.14|119.85|117.05|121.08|118.28|119.57|116.77|0
1655177700000|2022-06-14 03:35:00|119.92|117.12|120.28|117.48|120.35|117.55|119.64|116.84|0
1655178000000|2022-06-14 03:40:00|120.35|117.55|120.31|117.51|120.64|117.84|120.28|117.48|0
1655178300000|2022-06-14 03:45:00|120.35|117.55|120.27|117.47|120.56|117.76|119.91|117.11|0
1655178600000|2022-06-14 03:50:00|120.35|117.55|119.84|117.04|120.49|117.69|119.8|117|0
1655178900000|2022-06-14 03:55:00|119.91|117.11|120.05|117.25|120.27|117.47|119.62|116.82|0
1655179200000|2022-06-14 04:00:00|119.98|117.18|115.48|112.68|119.98|117.18|115.06|112.26|0
1655179500000|2022-06-14 04:05:00|115.34|112.54|114.88|112.08|115.55|112.75|114.84|112.04|0
1655179800000|2022-06-14 04:10:00|114.84|112.04|114.53|111.73|115.19|112.39|114.35|111.55|0
1655180100000|2022-06-14 04:15:00|114.35|111.55|114.35|111.55|114.77|111.97|114.07|111.27|0
1655180400000|2022-06-14 04:20:00|113.77|110.97|114.11|111.31|114.46|111.66|113.56|110.76|0
1655180700000|2022-06-14 04:25:00|114.18|111.38|113.83|111.03|114.81|112.01|113.76|110.96|0
1655181000000|2022-06-14 04:30:00|113.87|111.07|114.35|111.55|114.95|112.15|113.87|111.07|0
1655181300000|2022-06-14 04:35:00|114.42|111.62|114.63|111.83|115.15|112.35|114.38|111.58|0
1655181600000|2022-06-14 04:40:00|114.73|111.93|114.66|111.86|114.87|112.07|114.52|111.72|0
1655181900000|2022-06-14 04:45:00|114.73|111.93|115.21|112.41|115.49|112.69|114.66|111.86|0
1655182200000|2022-06-14 04:50:00|115.28|112.48|114.65|111.85|115.63|112.83|114.44|111.64|0
1655182500000|2022-06-14 04:55:00|114.62|111.82|114.51|111.71|114.79|111.99|114.3|111.5|0
1655182800000|2022-06-14 05:00:00|114.44|111.64|113.88|111.08|114.78|111.98|113.67|110.87|0
1655183100000|2022-06-14 05:05:00|113.81|111.01|113.52|110.72|113.84|111.04|113.04|110.24|0
1655183400000|2022-06-14 05:10:00|113.39|110.59|113.73|110.93|114.08|111.28|113|110.2|0
1655183700000|2022-06-14 05:15:00|113.8|111|114.14|111.34|114.42|111.62|113.8|111|0
1655184000000|2022-06-14 05:20:00|114.18|111.38|114.21|111.41|114.35|111.55|114|111.2|0
1655184300000|2022-06-14 05:25:00|114.28|111.48|114.27|111.47|114.49|111.69|113.79|110.99|0
1655184600000|2022-06-14 05:30:00|114.2|111.4|114.55|111.75|114.83|112.03|113.51|110.71|0
1655184900000|2022-06-14 05:35:00|114.48|111.68|114.23|111.43|114.55|111.75|113.57|110.77|0
1655185200000|2022-06-14 05:40:00|114.27|111.47|112.88|110.08|114.27|111.47|112.53|109.73|0
1655185500000|2022-06-14 05:45:00|112.95|110.15|112.87|110.07|113.15|110.35|112.32|109.52|0
1655185800000|2022-06-14 05:50:00|112.94|110.14|111.91|109.11|113.08|110.28|111.84|109.04|0
1655186100000|2022-06-14 05:55:00|111.84|109.04|112.31|109.51|112.45|109.65|111.56|108.76|0
1655186400000|2022-06-14 06:00:00|112.45|109.65|111.22|108.42|112.8|110|110.74|107.94|0
1655186700000|2022-06-14 06:05:00|111.28|108.48|110.97|108.17|111.62|108.82|110.91|108.11|0
1655187000000|2022-06-14 06:10:00|111.01|108.21|110.8|108|111.48|108.68|110.66|107.86|0
1655187300000|2022-06-14 06:15:00|110.87|108.07|110.52|107.72|111.14|108.34|110.32|107.52|0
1655187600000|2022-06-14 06:20:00|110.46|107.66|111.37|108.57|111.47|108.67|110.39|107.59|0
1655187900000|2022-06-14 06:25:00|111.41|108.61|112.22|109.42|112.22|109.42|110.69|107.89|0
1655188200000|2022-06-14 06:30:00|112.15|109.35|109.79|106.99|115.31|112.51|109.73|106.93|0
1655188500000|2022-06-14 06:35:00|109.73|106.93|110.95|108.15|111.05|108.25|109.73|106.93|0
1655188800000|2022-06-14 06:40:00|111.02|108.22|110.54|107.74|111.09|108.29|110.26|107.46|0
1655189100000|2022-06-14 06:45:00|110.47|107.67|109.51|106.71|110.54|107.74|109.51|106.71|0
1655189400000|2022-06-14 06:50:00|109.65|106.85|110.05|107.25|110.19|107.39|109.65|106.85|0
1655189700000|2022-06-14 06:55:00|110.12|107.32|110.18|107.38|110.66|107.86|109.84|107.04|0
1655190000000|2022-06-14 07:00:00|110.59|107.79|110.9|108.1|111.14|108.34|110.15|107.35|0
1655190300000|2022-06-14 07:05:00|110.59|108.19|111.48|109.08|111.76|109.36|109.64|107.24|0
1655190600000|2022-06-14 07:10:00|111.62|109.22|112.79|110.39|112.93|110.53|111.07|108.67|0
1655190900000|2022-06-14 07:15:00|112.66|110.26|112.72|110.32|113.63|111.23|112.1|109.7|0
1655191200000|2022-06-14 07:20:00|112.58|110.18|114.5|112.1|115.7|113.3|112.58|110.18|0
1655191500000|2022-06-14 07:25:00|114.57|112.17|115.41|113.01|116.34|113.94|114.36|111.96|0
1655191800000|2022-06-14 07:30:00|115.45|113.05|114.08|111.68|116.62|114.22|113.87|111.47|0
1655192100000|2022-06-14 07:35:00|114.15|111.75|114.49|112.09|114.99|112.59|113.87|111.47|0
1655192400000|2022-06-14 07:40:00|114.42|112.02|112.88|110.48|114.49|112.09|112.75|110.35|0
1655192700000|2022-06-14 07:45:00|112.81|110.41|112.19|109.79|113.06|110.66|111.67|109.27|0
1655193000000|2022-06-14 07:50:00|112.26|109.86|112.25|109.85|112.46|110.06|111.09|108.69|0
1655193300000|2022-06-14 07:55:00|112.32|109.92|112.35|109.95|113.82|111.42|111.8|109.4|0
1655193600000|2022-06-14 08:00:00|112.63|110.23|113.49|111.09|114.69|112.29|111.83|109.43|0
1655193900000|2022-06-14 08:05:00|113.53|111.13|115.21|112.81|115.42|113.02|113.53|111.13|0
1655194200000|2022-06-14 08:10:00|115.42|113.02|114.64|112.24|115.49|113.09|113.8|111.4|0
1655194500000|2022-06-14 08:15:00|114.43|112.03|115.2|112.8|115.34|112.94|113.8|111.4|0
1655194800000|2022-06-14 08:20:00|115.27|112.87|114.35|111.95|115.27|112.87|114.15|111.75|0
1655195100000|2022-06-14 08:25:00|114.42|112.02|113.83|111.43|114.91|112.51|113.59|111.19|0
1655195400000|2022-06-14 08:30:00|113.93|111.53|113.65|111.25|115.44|113.04|113.55|111.15|0
1655195700000|2022-06-14 08:35:00|113.72|111.32|115.82|113.42|115.82|113.42|113.58|111.18|0
1655196000000|2022-06-14 08:40:00|115.75|113.35|116.42|114.02|116.92|114.52|115.54|113.14|0
1655196300000|2022-06-14 08:45:00|116.39|113.99|117.56|115.16|117.56|115.16|116.06|113.66|0
1655196600000|2022-06-14 08:50:00|117.59|115.19|118.41|116.01|118.41|116.01|117.2|114.8|0
1655196900000|2022-06-14 08:55:00|118.31|115.91|119.56|117.16|120.72|118.32|117.62|115.22|0
1655197200000|2022-06-14 09:00:00|119.63|117.23|119.26|116.86|120.21|117.81|118.8|116.4|0
1655197500000|2022-06-14 09:05:00|119.34|116.94|120.13|117.73|120.35|117.95|119.19|116.79|0
1655197800000|2022-06-14 09:10:00|120.06|117.66|121.04|118.64|121.15|118.75|119.8|117.4|0
1655198100000|2022-06-14 09:15:00|121.07|118.67|119.9|117.5|121.29|118.89|119.69|117.29|0
1655198400000|2022-06-14 09:20:00|119.8|117.4|118.74|116.34|120.27|117.87|118.53|116.13|0
1655198700000|2022-06-14 09:25:00|118.96|116.56|120.84|118.44|120.92|118.52|118.96|116.56|0
1655199000000|2022-06-14 09:30:00|120.81|118.41|121.13|118.73|121.13|118.73|119.89|117.49|0
1655199300000|2022-06-14 09:35:00|120.99|118.59|119.6|117.2|121.02|118.62|118.81|116.41|0
1655199600000|2022-06-14 09:40:00|119.74|117.34|118.95|116.55|119.74|117.34|118.88|116.48|0
1655199900000|2022-06-14 09:45:00|118.91|116.51|118.73|116.33|119.45|117.05|118.37|115.97|0
1655200200000|2022-06-14 09:50:00|118.84|116.44|119.52|117.12|119.66|117.26|118.62|116.22|0
1655200500000|2022-06-14 09:55:00|119.55|117.15|119.62|117.22|120.31|117.91|119.07|116.67|0
1655200800000|2022-06-14 10:00:00|119.65|117.25|122.14|119.74|122.36|119.96|119.51|117.11|0
1655201100000|2022-06-14 10:05:00|122.18|119.78|121.25|118.85|122.21|119.81|121.03|118.63|0
1655201400000|2022-06-14 10:10:00|121.33|118.93|122.58|120.18|122.69|120.29|121.25|118.85|0
1655201700000|2022-06-14 10:15:00|122.73|120.33|123.17|120.77|123.5|121.1|122.28|119.88|0
1655202000000|2022-06-14 10:20:00|123.24|120.84|122.64|120.24|123.61|121.21|121.94|119.54|0
1655202300000|2022-06-14 10:25:00|122.57|120.17|122.94|120.54|123.54|121.14|122.57|120.17|0
1655202600000|2022-06-14 10:30:00|122.98|120.58|120.54|118.14|123.61|121.21|120.5|118.1|0
1655202900000|2022-06-14 10:35:00|120.57|118.17|120.94|118.54|121.67|119.27|120.28|117.88|0
1655203200000|2022-06-14 10:40:00|120.98|118.58|120.28|117.88|121.67|119.27|120.17|117.77|0
1655203500000|2022-06-14 10:45:00|120.2|117.8|119.04|116.64|120.2|117.8|118.53|116.13|0
1655203800000|2022-06-14 10:50:00|119|116.6|119.07|116.67|119.54|117.14|118.53|116.13|0
1655204100000|2022-06-14 10:55:00|119.1|116.7|119.97|117.57|120.05|117.65|119.1|116.7|0
1655204400000|2022-06-14 11:00:00|120.04|117.64|120.48|118.08|121.51|119.11|119.83|117.43|0
1655204700000|2022-06-14 11:05:00|120.55|118.15|122.17|119.77|122.31|119.91|120.41|118.01|0
1655205000000|2022-06-14 11:10:00|122.2|119.8|121.2|118.8|122.39|119.99|120.36|117.96|0
1655205300000|2022-06-14 11:15:00|121.13|118.73|121.42|119.02|121.93|119.53|120.95|118.55|0
1655205600000|2022-06-14 11:20:00|120.98|118.58|120.83|118.43|121.27|118.87|120.39|117.99|0
1655205900000|2022-06-14 11:25:00|120.76|118.36|121.41|119.01|121.41|119.01|120.5|118.1|0
1655206200000|2022-06-14 11:30:00|121.7|119.3|122.07|119.67|122.22|119.82|120.72|118.32|0
1655206500000|2022-06-14 11:35:00|122.11|119.71|122.58|120.18|123.32|120.92|122.11|119.71|0
1655206800000|2022-06-14 11:40:00|122.55|120.15|123.39|120.99|123.54|121.14|122.43|120.03|0
1655207100000|2022-06-14 11:45:00|123.43|121.03|123.02|120.62|124.14|121.74|122.5|120.1|0
1655207400000|2022-06-14 11:50:00|122.94|120.54|123.68|121.28|123.68|121.28|122.42|120.02|0
1655207700000|2022-06-14 11:55:00|123.91|121.51|124.46|122.06|124.65|122.25|123.24|120.84|0
1655208000000|2022-06-14 12:00:00|124.27|121.87|121.75|119.35|124.42|122.02|120.58|118.18|0
1655208300000|2022-06-14 12:05:00|121.6|119.2|122.56|120.16|122.56|120.16|121.16|118.76|0
1655208600000|2022-06-14 12:10:00|122.48|120.08|122.78|120.38|123.15|120.75|122.48|120.08|0
1655208900000|2022-06-14 12:15:00|122.74|120.34|122.26|119.86|122.96|120.56|121.67|119.27|0
1655209200000|2022-06-14 12:20:00|122.18|119.78|121.44|119.04|122.33|119.93|121.08|118.68|0
1655209500000|2022-06-14 12:25:00|121.52|119.12|122.43|120.03|122.43|120.03|121.22|118.82|0
1655209800000|2022-06-14 12:30:00|122.36|119.96|118.89|116.49|122.36|119.96|118.75|116.35|0
1655210100000|2022-06-14 12:35:00|118.82|116.42|118.89|116.49|120.01|117.61|118.74|116.34|0
1655210400000|2022-06-14 12:40:00|118.81|116.41|117.3|114.9|118.89|116.49|115.74|113.34|0
1655210700000|2022-06-14 12:45:00|117.23|114.83|119.82|117.42|119.82|117.42|117.23|114.83|0
1655211000000|2022-06-14 12:50:00|119.75|117.35|120.18|117.78|120.32|117.92|119.16|116.76|0
1655211300000|2022-06-14 12:55:00|120.11|117.71|119.81|117.41|120.25|117.85|118.8|116.4|0
1655211600000|2022-06-14 13:00:00|120.1|117.7|118.65|116.25|120.25|117.85|118.51|116.11|0
1655211900000|2022-06-14 13:05:00|118.79|116.39|120.17|117.77|121.12|118.72|118.79|116.39|0
1655212200000|2022-06-14 13:10:00|120.38|117.98|120.31|117.91|120.75|118.35|119.51|117.11|0
1655212500000|2022-06-14 13:15:00|120.24|117.84|118.35|115.95|120.24|117.84|117.82|115.42|0
1655212800000|2022-06-14 13:20:00|118.25|115.85|117.06|114.66|118.5|116.1|116.85|114.45|0
1655213100000|2022-06-14 13:25:00|116.99|114.59|120.37|117.97|120.37|117.97|116.99|114.59|0
1655213400000|2022-06-14 13:30:00|120.66|118.26|121.02|118.62|123.38|120.98|119.79|117.39|0
1655213700000|2022-06-14 13:35:00|121.83|119.43|122.12|119.72|122.57|120.17|120.51|118.11|0
1655214000000|2022-06-14 13:40:00|122.56|120.16|127.29|124.89|127.29|124.89|122.56|120.16|0
1655214300000|2022-06-14 13:45:00|125.4|123|122.09|119.69|125.4|123|120.39|117.99|0
1655214600000|2022-06-14 13:50:00|122.02|119.62|120.77|118.37|124.56|122.16|119.29|116.89|0
1655214900000|2022-06-14 13:55:00|120.55|118.15|115.69|113.29|120.84|118.44|115.34|112.94|0
1655215200000|2022-06-14 14:00:00|115.91|113.51|117.63|115.23|117.78|115.38|114.62|112.22|0
1655215500000|2022-06-14 14:05:00|117.56|115.16|119.56|117.16|120.11|117.71|116.48|114.08|0
1655215800000|2022-06-14 14:10:00|119.52|117.12|121.51|119.11|122.22|119.82|119.08|116.68|0
1655216100000|2022-06-14 14:15:00|121.96|119.56|123|120.6|123.08|120.68|121.14|118.74|0
1655216400000|2022-06-14 14:20:00|123.3|120.9|121.74|119.34|125.27|122.87|120.85|118.45|0
1655216700000|2022-06-14 14:25:00|122.12|119.72|125.56|123.16|125.56|123.16|121.07|118.67|0
1655217000000|2022-06-14 14:30:00|125.78|123.38|124.33|121.93|126.55|124.15|123.35|120.95|0
1655217300000|2022-06-14 14:35:00|124.26|121.86|125.01|122.61|126.01|123.61|123.43|121.03|0
1655217600000|2022-06-14 14:40:00|125.47|123.07|126.48|124.08|128.47|126.07|124.86|122.46|0
1655217900000|2022-06-14 14:45:00|126.4|124|120.29|117.89|126.71|124.31|120.29|117.89|0
1655218200000|2022-06-14 14:50:00|120.15|117.75|120.31|117.91|121.33|118.93|118.38|115.98|0
1655218500000|2022-06-14 14:55:00|120.68|118.28|120.53|118.13|121.2|118.8|119.13|116.73|0
1655218800000|2022-06-14 15:00:00|120.83|118.43|120.08|117.68|121.13|118.73|118.46|116.06|0
1655219100000|2022-06-14 15:05:00|119.93|117.53|123.61|121.21|123.84|121.44|119.93|117.53|0
1655219400000|2022-06-14 15:10:00|123.68|121.28|124.59|122.19|125.21|122.81|123.53|121.13|0
1655219700000|2022-06-14 15:15:00|124.67|122.27|124.87|122.47|126.13|123.73|123.33|120.93|0
1655220000000|2022-06-14 15:20:00|125.1|122.7|123.27|120.87|127.18|124.78|123.27|120.87|0
1655220300000|2022-06-14 15:25:00|123.42|121.02|124.17|121.77|124.33|121.93|121.91|119.51|0
1655220600000|2022-06-14 15:30:00|124.25|121.85|122.58|120.18|126.16|123.76|122.2|119.8|0
1655220900000|2022-06-14 15:35:00|122.5|120.1|123.86|121.46|124.25|121.85|120.85|118.45|0
1655221200000|2022-06-14 15:40:00|123.79|121.39|121.83|119.43|124.4|122|121.45|119.05|0
1655221500000|2022-06-14 15:45:00|121.75|119.35|123.78|121.38|124.09|121.69|121.08|118.68|0
1655221800000|2022-06-14 15:50:00|123.93|121.53|123.02|120.62|125.07|122.67|122.64|120.24|0
1655222100000|2022-06-14 15:55:00|122.95|120.55|121.89|119.49|123.17|120.77|120.92|118.52|0
1655222400000|2022-06-14 16:00:00|121.96|119.56|125.45|123.05|126.14|123.74|121.96|119.56|0
1655222700000|2022-06-14 16:05:00|125.68|123.28|125.98|123.58|126.6|124.2|125.37|122.97|0
1655223000000|2022-06-14 16:10:00|125.9|123.5|124.67|122.27|126.21|123.81|123.29|120.89|0
1655223300000|2022-06-14 16:15:00|124.75|122.35|121.92|119.52|125.44|123.04|121.54|119.14|0
1655223600000|2022-06-14 16:20:00|121.84|119.44|122.9|120.5|124.12|121.72|120.93|118.53|0
1655223900000|2022-06-14 16:25:00|122.82|120.42|123.89|121.49|124.2|121.8|122.82|120.42|0
1655224200000|2022-06-14 16:30:00|123.81|121.41|124.58|122.18|125.43|123.03|123.2|120.8|0
1655224500000|2022-06-14 16:35:00|124.66|122.26|125.73|123.33|126.44|124.04|124.34|121.94|0
1655224800000|2022-06-14 16:40:00|125.77|123.37|126.66|124.26|126.66|124.26|124.58|122.18|0
1655225100000|2022-06-14 16:45:00|126.82|124.42|125.81|123.41|127.2|124.8|125.73|123.33|0
1655225400000|2022-06-14 16:50:00|125.73|123.33|125.8|123.4|127.05|124.65|125.11|122.71|0
1655225700000|2022-06-14 16:55:00|125.34|122.94|123.73|121.33|125.49|123.09|123.65|121.25|0
1655226000000|2022-06-14 17:00:00|123.88|121.48|123.88|121.48|125.18|122.78|122.67|120.27|0
1655226300000|2022-06-14 17:05:00|123.95|121.55|121.38|118.98|124.49|122.09|121|118.6|0
1655226600000|2022-06-14 17:10:00|121.23|118.83|121.98|119.58|122.43|120.03|120.78|118.38|0
1655226900000|2022-06-14 17:15:00|121.79|119.39|118.26|115.86|121.98|119.58|117.67|115.27|0
1655227200000|2022-06-14 17:20:00|118.11|115.71|118.4|116|118.4|116|116.57|114.17|0
1655227500000|2022-06-14 17:25:00|118.32|115.92|121.14|118.74|121.14|118.74|118.32|115.92|0
1655227800000|2022-06-14 17:30:00|121.59|119.19|123.09|120.69|123.32|120.92|120.84|118.44|0
1655228100000|2022-06-14 17:35:00|123.25|120.85|125|122.6|125|122.6|122.72|120.32|0
1655228400000|2022-06-14 17:40:00|125.08|122.68|124.85|122.45|125.7|123.3|122.54|120.14|0
1655228700000|2022-06-14 17:45:00|124.73|122.33|124.84|122.44|125.85|123.45|123.46|121.06|0
1655229000000|2022-06-14 17:50:00|124.69|122.29|123.6|121.2|125.15|122.75|123.53|121.13|0
1655229300000|2022-06-14 17:55:00|123.83|121.43|124.37|121.97|124.49|122.09|122.76|120.36|0
1655229600000|2022-06-14 18:00:00|124.06|121.66|124.62|122.22|124.85|122.45|123.14|120.74|0
1655229900000|2022-06-14 18:05:00|124.47|122.07|122.48|120.08|124.85|122.45|121.8|119.4|0
1655230200000|2022-06-14 18:10:00|122.44|120.04|125.15|122.75|125.85|123.45|122.44|120.04|0
1655230500000|2022-06-14 18:15:00|125|122.6|124.3|121.9|125.38|122.98|124.15|121.75|0
1655230800000|2022-06-14 18:20:00|124.23|121.83|124.45|122.05|124.84|122.44|123.08|120.68|0
1655231100000|2022-06-14 18:25:00|124.57|122.17|124.37|121.97|125.45|123.05|123.68|121.28|0
1655231400000|2022-06-14 18:30:00|124.45|122.05|124.45|122.05|126.53|124.13|124.37|121.97|0
1655231700000|2022-06-14 18:35:00|124.37|121.97|124.06|121.66|125.21|122.81|123.45|121.05|0
1655232000000|2022-06-14 18:40:00|124.29|121.89|126.91|124.51|127.15|124.75|123.98|121.58|0
1655232300000|2022-06-14 18:45:00|126.95|124.55|128.24|125.84|128.48|126.08|125.9|123.5|0
1655232600000|2022-06-14 18:50:00|128.32|125.92|128.28|125.88|129.11|126.71|126.83|124.43|0
1655232900000|2022-06-14 18:55:00|128.39|125.99|128.55|126.15|128.86|126.46|127.61|125.21|0
1655233200000|2022-06-14 19:00:00|128.78|126.38|127.25|124.85|129.26|126.86|126.78|124.38|0
1655233500000|2022-06-14 19:05:00|127.48|125.08|129.77|127.37|129.85|127.45|127.25|124.85|0
1655233800000|2022-06-14 19:10:00|129.69|127.29|131.61|129.21|131.85|129.45|128.74|126.34|0
1655234100000|2022-06-14 19:15:00|131.44|129.04|132.09|129.69|132.65|130.25|131.2|128.8|0
1655234400000|2022-06-14 19:20:00|132.01|129.61|131.44|129.04|132.01|129.61|130.15|127.75|0
1655234700000|2022-06-14 19:25:00|131.36|128.96|126.9|124.5|131.52|129.12|126.51|124.11|0
1655235000000|2022-06-14 19:30:00|126.75|124.35|124.8|122.4|127.06|124.66|123.26|120.86|0
1655235300000|2022-06-14 19:35:00|124.76|122.36|121.2|118.8|124.76|122.36|120.22|117.82|0
1655235600000|2022-06-14 19:40:00|121.28|118.88|121.62|119.22|121.69|119.29|117.71|115.31|0
1655235900000|2022-06-14 19:45:00|121.16|118.76|118.34|115.94|121.85|119.45|117.48|115.08|0
1655236200000|2022-06-14 19:50:00|118.45|116.05|121.61|119.21|122.45|120.05|118.45|116.05|0
1655236500000|2022-06-14 19:55:00|121.46|119.06|121.38|118.98|122.53|120.13|120.7|118.3|0
1655236800000|2022-06-14 20:00:00|121.19|118.79|123.21|120.81|123.44|121.04|120.39|117.99|0
1655237100000|2022-06-14 20:05:00|123.29|120.89|122.52|120.12|123.37|120.97|122.17|119.77|0
1655237400000|2022-06-14 20:10:00|122.44|120.04|123.09|120.69|123.09|120.69|121.67|119.27|0
1655237700000|2022-06-14 20:15:00|123.33|120.53|123.32|120.52|123.63|120.83|122.94|120.14|0
1655238000000|2022-06-14 20:20:00|123.44|120.64|124.32|121.52|125.37|122.57|123.44|120.64|0
1655238300000|2022-06-14 20:25:00|124.09|121.29|124.7|121.9|124.7|121.9|124.09|121.29|0
1655238600000|2022-06-14 20:30:00|124.62|121.82|123.85|121.05|124.7|121.9|123.31|120.51|0
1655238900000|2022-06-14 20:35:00|123.89|121.09|123.38|120.58|123.89|121.09|123.35|120.55|0
1655239200000|2022-06-14 20:40:00|123.42|120.62|122.85|120.05|123.5|120.7|122.85|120.05|0
1655239500000|2022-06-14 20:45:00|122.81|120.01|122.38|119.58|123.3|120.5|122.31|119.51|0
1655239800000|2022-06-14 20:50:00|122.35|119.55|122.42|119.62|122.58|119.78|122.23|119.43|0
1655240100000|2022-06-14 20:55:00|122.38|119.58|122.11|119.31|123.34|120.54|122.11|119.31|0
1655240400000|2022-06-14 21:00:00|122.16|119.36|122.05|119.25|122.43|119.63|122.05|119.25|0
1655240700000|2022-06-14 21:05:00|122.04|119.24|122.41|119.61|122.68|119.88|121.99|119.19|0
1655241000000|2022-06-14 21:10:00|122.39|119.59|122.24|119.44|122.39|119.59|122.24|119.44|0
1655241300000|2022-06-14 21:15:00|122.27|119.47|122.48|119.68|122.48|119.68|122.23|119.43|0
1655241600000|2022-06-14 21:20:00|122.51|119.71|122.38|119.58|122.51|119.71|122.38|119.58|0
1655241900000|2022-06-14 21:25:00|122.42|119.62|122.45|119.65|122.49|119.69|122.42|119.62|0
1655242200000|2022-06-14 21:30:00|122.44|119.64|122.45|119.65|122.46|119.66|122.43|119.63|0
1655242500000|2022-06-14 21:35:00|122.49|119.69|122.37|119.57|122.49|119.69|122.37|119.57|0
1655242800000|2022-06-14 21:40:00|122.32|119.52|122.01|119.21|122.38|119.58|122.01|119.21|0
1655243100000|2022-06-14 21:45:00|122.04|119.24|122|119.2|122.08|119.28|122|119.2|0
1655243400000|2022-06-14 21:50:00|121.99|119.19|122.15|119.35|122.24|119.44|121.99|119.19|0
1655243700000|2022-06-14 21:55:00|122.24|119.44|122.16|119.36|122.25|119.45|122.15|119.35|0
1655244000000|2022-06-14 22:00:00|121.76|118.96|120.78|117.98|121.8|119|120.66|117.86|0
1655244300000|2022-06-14 22:05:00|120.74|117.94|121.19|118.39|121.26|118.46|120.36|117.56|0
1655244600000|2022-06-14 22:10:00|121.04|118.24|122.53|119.73|123.14|120.34|121.04|118.24|0
1655244900000|2022-06-14 22:15:00|122.49|119.69|123.24|120.44|123.4|120.6|122.41|119.61|0
1655245200000|2022-06-14 22:20:00|123.21|120.41|121.96|119.16|123.39|120.59|121.96|119.16|0
1655245500000|2022-06-14 22:25:00|121.99|119.19|122.18|119.38|122.25|119.45|121.88|119.08|0
1655245800000|2022-06-14 22:30:00|122.22|119.42|121.72|118.92|122.22|119.42|121.61|118.81|0
1655246100000|2022-06-14 22:35:00|121.65|118.85|121.49|118.69|122.02|119.22|121.49|118.69|0
1655246400000|2022-06-14 22:40:00|121.46|118.66|121.23|118.43|121.49|118.69|120.74|117.94|0
1655246700000|2022-06-14 22:45:00|121.19|118.39|121.04|118.24|121.19|118.39|120.89|118.09|0
1655247000000|2022-06-14 22:50:00|120.96|118.16|121.93|119.13|121.93|119.13|120.96|118.16|0
1655247300000|2022-06-14 22:55:00|121.97|119.17|122.34|119.54|122.34|119.54|121.93|119.13|0
1655247600000|2022-06-14 23:00:00|122.31|119.51|122.08|119.28|122.38|119.58|121.89|119.09|0
1655247900000|2022-06-14 23:05:00|122.04|119.24|122.37|119.57|122.37|119.57|122|119.2|0
1655248200000|2022-06-14 23:10:00|122.52|119.72|123.13|120.33|123.43|120.63|122.45|119.65|0
1655248500000|2022-06-14 23:15:00|123.01|120.21|123.2|120.4|123.66|120.86|123.01|120.21|0
1655248800000|2022-06-14 23:20:00|123.24|120.44|121.61|118.81|123.5|120.7|121.61|118.81|0
1655249100000|2022-06-14 23:25:00|121.53|118.73|121.61|118.81|121.61|118.81|121.31|118.51|0
1655249400000|2022-06-14 23:30:00|121.53|118.73|121.38|118.58|121.83|119.03|121.3|118.5|0
1655249700000|2022-06-14 23:35:00|121.42|118.62|121.37|118.57|122.2|119.4|121.37|118.57|0
1655250000000|2022-06-14 23:40:00|121.41|118.61|121.15|118.35|121.86|119.06|121.15|118.35|0
1655250300000|2022-06-14 23:45:00|121.14|118.34|120.25|117.45|121.22|118.42|120.25|117.45|0
1655250600000|2022-06-14 23:50:00|120.17|117.37|119.13|116.33|120.21|117.41|119.06|116.26|0
1655250900000|2022-06-14 23:55:00|119.06|116.26|118.68|115.88|119.13|116.33|117.73|114.93|0
1655251200000|2022-06-15 00:00:00|118.76|115.96|118.61|115.81|119.16|116.36|118.46|115.66|0
1655251500000|2022-06-15 00:05:00|118.68|115.88|119.42|116.62|120.01|117.21|118.68|115.88|0
1655251800000|2022-06-15 00:10:00|119.41|116.61|119.49|116.69|119.9|117.1|119.41|116.61|0
1655252100000|2022-06-15 00:15:00|119.71|116.91|118.96|116.16|120.08|117.28|118.71|115.91|0
1655252400000|2022-06-15 00:20:00|119|116.2|118.89|116.09|119.55|116.75|118.75|115.95|0
1655252700000|2022-06-15 00:25:00|118.82|116.02|119.41|116.61|119.71|116.91|118.82|116.02|0
1655253000000|2022-06-15 00:30:00|119.45|116.65|119.26|116.46|119.71|116.91|118.67|115.87|0
1655253300000|2022-06-15 00:35:00|119.22|116.42|118.96|116.16|119.7|116.9|118.81|116.01|0
1655253600000|2022-06-15 00:40:00|118.81|116.01|119.47|116.67|119.62|116.82|118.81|116.01|0
1655253900000|2022-06-15 00:45:00|119.51|116.71|119.91|117.11|120.29|117.49|119.47|116.67|0
1655254200000|2022-06-15 00:50:00|120.06|117.26|120.66|117.86|121.11|118.31|119.99|117.19|0
1655254500000|2022-06-15 00:55:00|120.62|117.82|120.28|117.48|121.03|118.23|120.06|117.26|0
1655254800000|2022-06-15 01:00:00|120.17|117.37|119.16|116.36|120.24|117.44|118.72|115.92|0
1655255100000|2022-06-15 01:05:00|119.09|116.29|119.23|116.43|120.35|117.55|119.09|116.29|0
1655255400000|2022-06-15 01:10:00|119.31|116.51|119.67|116.87|119.75|116.95|118.71|115.91|0
1655255700000|2022-06-15 01:15:00|119.9|117.1|119.15|116.35|120.19|117.39|118.93|116.13|0
1655256000000|2022-06-15 01:20:00|119.3|116.5|118.26|115.46|119.52|116.72|118.26|115.46|0
1655256300000|2022-06-15 01:25:00|118.11|115.31|118.26|115.46|118.48|115.68|117.23|114.43|0
1655256600000|2022-06-15 01:30:00|118.18|115.38|117.74|114.94|118.55|115.75|117.74|114.94|0
1655256900000|2022-06-15 01:35:00|117.7|114.9|117.81|115.01|118.51|115.71|117.66|114.86|0
1655257200000|2022-06-15 01:40:00|117.73|114.93|117.18|114.38|118.06|115.26|117.14|114.34|0
1655257500000|2022-06-15 01:45:00|117.07|114.27|116.78|113.98|117.95|115.15|116.2|113.4|0
1655257800000|2022-06-15 01:50:00|116.71|113.91|118.39|115.59|118.47|115.67|116.67|113.87|0
1655258100000|2022-06-15 01:55:00|118.36|115.56|118.17|115.37|118.39|115.59|117.8|115|0
1655258400000|2022-06-15 02:00:00|118.09|115.29|117.61|114.81|118.24|115.44|117.35|114.55|0
1655258700000|2022-06-15 02:05:00|117.57|114.77|116.66|113.86|118.09|115.29|116.62|113.82|0
1655259000000|2022-06-15 02:10:00|116.62|113.82|116.55|113.75|116.91|114.11|116.47|113.67|0
1655259300000|2022-06-15 02:15:00|116.62|113.82|116.54|113.74|117.09|114.29|116.4|113.6|0
1655259600000|2022-06-15 02:20:00|116.4|113.6|116.39|113.59|116.83|114.03|116.1|113.3|0
1655259900000|2022-06-15 02:25:00|116.36|113.56|117.09|114.29|117.09|114.29|116.24|113.44|0
1655260200000|2022-06-15 02:30:00|117.05|114.25|116.68|113.88|117.19|114.39|116.53|113.73|0
1655260500000|2022-06-15 02:35:00|116.6|113.8|116.05|113.25|116.68|113.88|115.94|113.14|0
1655260800000|2022-06-15 02:40:00|115.98|113.18|115.72|112.92|116.13|113.33|115.65|112.85|0
1655261100000|2022-06-15 02:45:00|115.65|112.85|116.45|113.65|116.52|113.72|115.47|112.67|0
1655261400000|2022-06-15 02:50:00|116.48|113.68|116.59|113.79|116.74|113.94|116.3|113.5|0
1655261700000|2022-06-15 02:55:00|116.55|113.75|116.66|113.86|116.7|113.9|116|113.2|0
1655262000000|2022-06-15 03:00:00|116.51|113.71|116.51|113.71|116.66|113.86|116.11|113.31|0
1655262300000|2022-06-15 03:05:00|116.44|113.64|116.36|113.56|116.58|113.78|116|113.2|0
1655262600000|2022-06-15 03:10:00|116.32|113.52|115.92|113.12|116.4|113.6|115.77|112.97|0
1655262900000|2022-06-15 03:15:00|115.77|112.97|116.13|113.33|116.43|113.63|115.7|112.9|0
1655263200000|2022-06-15 03:20:00|116.21|113.41|116.57|113.77|116.86|114.06|116.13|113.33|0
1655263500000|2022-06-15 03:25:00|116.64|113.84|116.42|113.62|116.97|114.17|116.42|113.62|0
1655263800000|2022-06-15 03:30:00|116.38|113.58|116.93|114.13|117.07|114.27|116.38|113.58|0
1655264100000|2022-06-15 03:35:00|117|114.2|117.44|114.64|117.66|114.86|116.93|114.13|0
1655264400000|2022-06-15 03:40:00|117.48|114.68|117.51|114.71|117.66|114.86|117.36|114.56|0
1655264700000|2022-06-15 03:45:00|117.58|114.78|117.5|114.7|117.8|115|117.36|114.56|0
1655265000000|2022-06-15 03:50:00|117.47|114.67|118.17|115.37|118.24|115.44|117.43|114.63|0
1655265300000|2022-06-15 03:55:00|118.09|115.29|118.53|115.73|118.61|115.81|117.87|115.07|0
1655265600000|2022-06-15 04:00:00|118.46|115.66|118.45|115.65|118.61|115.81|118.38|115.58|0
1655265900000|2022-06-15 04:05:00|118.38|115.58|118.6|115.8|118.6|115.8|118.27|115.47|0
1655266200000|2022-06-15 04:10:00|118.67|115.87|118.6|115.8|118.75|115.95|118.42|115.62|0
1655266500000|2022-06-15 04:15:00|118.56|115.76|118.07|115.27|118.56|115.76|117.93|115.13|0
1655266800000|2022-06-15 04:20:00|118|115.2|117.92|115.12|118.29|115.49|117.85|115.05|0
1655267100000|2022-06-15 04:25:00|117.89|115.09|118.7|115.9|118.73|115.93|117.85|115.05|0
1655267400000|2022-06-15 04:30:00|118.66|115.86|119.33|116.53|119.63|116.83|118.51|115.71|0
1655267700000|2022-06-15 04:35:00|119.36|116.56|119.32|116.52|119.59|116.79|119.17|116.37|0
1655268000000|2022-06-15 04:40:00|119.4|116.6|118.91|116.11|119.4|116.6|118.8|116|0
1655268300000|2022-06-15 04:45:00|118.87|116.07|119.46|116.66|119.61|116.81|118.87|116.07|0
1655268600000|2022-06-15 04:50:00|119.54|116.74|120.06|117.26|120.14|117.34|119.54|116.74|0
1655268900000|2022-06-15 04:55:00|119.98|117.18|120.66|117.86|121.11|118.31|119.98|117.18|0
1655269200000|2022-06-15 05:00:00|120.58|117.78|120.73|117.93|121.03|118.23|120.02|117.22|0
1655269500000|2022-06-15 05:05:00|120.8|118|120.65|117.85|121.37|118.57|120.2|117.4|0
1655269800000|2022-06-15 05:10:00|120.73|117.93|121.14|118.34|121.33|118.53|120.5|117.7|0
1655270100000|2022-06-15 05:15:00|121.1|118.3|120.42|117.62|121.1|118.3|120.31|117.51|0
1655270400000|2022-06-15 05:20:00|120.46|117.66|121.85|119.05|121.85|119.05|120.15|117.35|0
1655270700000|2022-06-15 05:25:00|121.77|118.97|121.92|119.12|122.53|119.73|121.7|118.9|0
1655271000000|2022-06-15 05:30:00|122|119.2|122.07|119.27|122.22|119.42|121.39|118.59|0
1655271300000|2022-06-15 05:35:00|121.99|119.19|121.16|118.36|122.15|119.35|121.08|118.28|0
1655271600000|2022-06-15 05:40:00|121.08|118.28|120.59|117.79|121.69|118.89|120.55|117.75|0
1655271900000|2022-06-15 05:45:00|120.66|117.86|119.2|116.4|120.85|118.05|119.16|116.36|0
1655272200000|2022-06-15 05:50:00|119.23|116.43|118.12|115.32|119.57|116.77|117.86|115.06|0
1655272500000|2022-06-15 05:55:00|118|115.2|118.89|116.09|118.89|116.09|117.04|114.24|0
1655272800000|2022-06-15 06:00:00|119.04|116.24|119|116.2|120.01|117.21|117.78|114.98|0
1655273100000|2022-06-15 06:05:00|118.96|116.16|117.11|114.31|118.96|116.16|117.11|114.31|0
1655273400000|2022-06-15 06:10:00|117.14|114.34|118.06|115.26|118.21|115.41|117.03|114.23|0
1655273700000|2022-06-15 06:15:00|118.14|115.34|117.95|115.15|119.03|116.23|117.69|114.89|0
1655274000000|2022-06-15 06:20:00|118.06|115.26|116.73|113.93|118.06|115.26|116.36|113.56|0
1655274300000|2022-06-15 06:25:00|116.95|114.15|116.94|114.14|117.76|114.96|116.36|113.56|0
1655274600000|2022-06-15 06:30:00|116.8|114|117.68|114.88|118.24|115.44|116.8|114|0
1655274900000|2022-06-15 06:35:00|117.64|114.84|117.31|114.51|117.9|115.1|117.01|114.21|0
1655275200000|2022-06-15 06:40:00|117.45|114.65|117.23|114.43|117.89|115.09|117.16|114.36|0
1655275500000|2022-06-15 06:45:00|117.3|114.5|118.33|115.53|118.41|115.61|117.23|114.43|0
1655275800000|2022-06-15 06:50:00|118.48|115.68|117.59|114.79|118.7|115.9|117.59|114.79|0
1655276100000|2022-06-15 06:55:00|117.63|114.83|117.59|114.79|119.67|116.87|116.92|114.12|0
1655276400000|2022-06-15 07:00:00|117.7|114.9|117.7|114.9|117.77|114.97|116.2|113.4|0
1655276700000|2022-06-15 07:05:00|117.57|115.17|118.43|116.03|118.95|116.55|117.35|114.95|0
1655277000000|2022-06-15 07:10:00|118.24|115.84|119.05|116.65|119.05|116.65|117.68|115.28|0
1655277300000|2022-06-15 07:15:00|118.9|116.5|117.31|114.91|118.98|116.58|116.9|114.5|0
1655277600000|2022-06-15 07:20:00|117.27|114.87|118.6|116.2|118.97|116.57|117.27|114.87|0
1655277900000|2022-06-15 07:25:00|118.71|116.31|117.89|115.49|119.34|116.94|117.85|115.45|0
1655278200000|2022-06-15 07:30:00|117.85|115.45|116.81|114.41|118.97|116.57|116.52|114.12|0
1655278500000|2022-06-15 07:35:00|116.89|114.49|115.86|113.46|117.07|114.67|115.64|113.24|0
1655278800000|2022-06-15 07:40:00|115.82|113.42|116.33|113.93|117.03|114.63|115.27|112.87|0
1655279100000|2022-06-15 07:45:00|116.4|114|118.28|115.88|120.12|117.72|116.4|114|0
1655279400000|2022-06-15 07:50:00|118.62|116.22|116.43|114.03|118.73|116.33|115.99|113.59|0
1655279700000|2022-06-15 07:55:00|116.36|113.96|115.55|113.15|116.47|114.07|115.44|113.04|0
1655280000000|2022-06-15 08:00:00|115.7|113.3|116.35|113.95|116.35|113.95|114.89|112.49|0
1655280300000|2022-06-15 08:05:00|116.28|113.88|114.52|112.12|116.35|113.95|113.8|111.4|0
1655280600000|2022-06-15 08:10:00|114.38|111.98|114.12|111.72|114.78|112.38|113.98|111.58|0
1655280900000|2022-06-15 08:15:00|114.23|111.83|113.8|111.4|114.74|112.34|113.58|111.18|0
1655281200000|2022-06-15 08:20:00|113.72|111.32|113.65|111.25|114.08|111.68|113.4|111|0
1655281500000|2022-06-15 08:25:00|113.5|111.1|113.81|111.41|114.28|111.88|112.43|110.03|0
1655281800000|2022-06-15 08:30:00|113.7|111.3|112.98|110.58|113.77|111.37|112.77|110.37|0
1655282100000|2022-06-15 08:35:00|113.05|110.65|113.05|110.65|113.76|111.36|112.98|110.58|0
1655282400000|2022-06-15 08:40:00|112.97|110.57|114.12|111.72|114.12|111.72|112.65|110.25|0
1655282700000|2022-06-15 08:45:00|114.05|111.65|115.38|112.98|115.56|113.16|113.9|111.5|0
1655283000000|2022-06-15 08:50:00|115.56|113.16|115.27|112.87|115.92|113.52|115.12|112.72|0
1655283300000|2022-06-15 08:55:00|115.31|112.91|115.48|113.08|115.77|113.37|115.12|112.72|0
1655283600000|2022-06-15 09:00:00|115.41|113.01|116.6|114.2|116.68|114.28|115.36|112.96|0
1655283900000|2022-06-15 09:05:00|116.68|114.28|116.16|113.76|116.75|114.35|115.94|113.54|0
1655284200000|2022-06-15 09:10:00|116.38|113.98|116.82|114.42|117.37|114.97|116.31|113.91|0
1655284500000|2022-06-15 09:15:00|116.89|114.49|116.45|114.05|117.04|114.64|115.86|113.46|0
1655284800000|2022-06-15 09:20:00|116.37|113.97|116.74|114.34|117.18|114.78|116.23|113.83|0
1655285100000|2022-06-15 09:25:00|116.63|114.23|115.93|113.53|116.96|114.56|115.78|113.38|0
1655285400000|2022-06-15 09:30:00|115.92|113.52|115.19|112.79|116.07|113.67|114.94|112.54|0
1655285700000|2022-06-15 09:35:00|115.26|112.86|116.43|114.03|116.65|114.25|115.19|112.79|0
1655286000000|2022-06-15 09:40:00|116.36|113.96|114.67|112.27|116.43|114.03|114.28|111.88|0
1655286300000|2022-06-15 09:45:00|114.64|112.24|115.44|113.04|115.69|113.29|114.31|111.91|0
1655286600000|2022-06-15 09:50:00|115.4|113|116.13|113.73|116.27|113.87|115.03|112.63|0
1655286900000|2022-06-15 09:55:00|116.2|113.8|115.03|112.63|116.6|114.2|114.99|112.59|0
1655287200000|2022-06-15 10:00:00|114.99|112.59|115.79|113.39|116.27|113.87|114.99|112.59|0
1655287500000|2022-06-15 10:05:00|115.75|113.35|116.19|113.79|116.71|114.31|115.75|113.35|0
1655287800000|2022-06-15 10:10:00|116.23|113.83|115.75|113.35|116.26|113.86|115.67|113.27|0
1655288100000|2022-06-15 10:15:00|115.67|113.27|115.52|113.12|116.4|114|115.31|112.91|0
1655288400000|2022-06-15 10:20:00|115.56|113.16|116.4|114|116.62|114.22|115.45|113.05|0
1655288700000|2022-06-15 10:25:00|116.32|113.92|117.02|114.62|117.5|115.1|116.18|113.78|0
1655289000000|2022-06-15 10:30:00|117.06|114.66|117.76|115.36|117.76|115.36|116.17|113.77|0
1655289300000|2022-06-15 10:35:00|117.79|115.39|116.31|113.91|117.98|115.58|115.51|113.11|0
1655289600000|2022-06-15 10:40:00|116.24|113.84|116.2|113.8|116.6|114.2|115.87|113.47|0
1655289900000|2022-06-15 10:45:00|116.24|113.84|116.77|114.37|116.84|114.44|115.93|113.53|0
1655290200000|2022-06-15 10:50:00|116.8|114.4|117.02|114.62|117.35|114.95|116.21|113.81|0
1655290500000|2022-06-15 10:55:00|117.13|114.73|117.31|114.91|117.46|115.06|116.5|114.1|0
1655290800000|2022-06-15 11:00:00|117.01|114.61|118.05|115.65|118.12|115.72|116.35|113.95|0
1655291100000|2022-06-15 11:05:00|118.27|115.87|116.93|114.53|118.27|115.87|116.93|114.53|0
1655291400000|2022-06-15 11:10:00|117.01|114.61|116.2|113.8|117.3|114.9|116.2|113.8|0
1655291700000|2022-06-15 11:15:00|116.16|113.76|115.61|113.21|116.16|113.76|115.03|112.63|0
1655292000000|2022-06-15 11:20:00|115.57|113.17|114.3|111.9|115.61|113.21|114.3|111.9|0
1655292300000|2022-06-15 11:25:00|114.37|111.97|113.36|110.96|114.37|111.97|113.36|110.96|0
1655292600000|2022-06-15 11:30:00|113.43|111.03|112.46|110.06|113.93|111.53|112.35|109.95|0
1655292900000|2022-06-15 11:35:00|112.5|110.1|113.85|111.45|114|111.6|112.43|110.03|0
1655293200000|2022-06-15 11:40:00|114|111.6|113.74|111.34|114.07|111.67|113.28|110.88|0
1655293500000|2022-06-15 11:45:00|113.96|111.56|114.57|112.17|114.86|112.46|113.74|111.34|0
1655293800000|2022-06-15 11:50:00|114.5|112.1|111.91|109.51|114.71|112.31|111.28|108.88|0
1655294100000|2022-06-15 11:55:00|111.98|109.58|111.67|109.27|113.03|110.63|111.27|108.87|0
1655294400000|2022-06-15 12:00:00|111.74|109.34|111.74|109.34|113.06|110.66|111.39|108.99|0
1655294700000|2022-06-15 12:05:00|111.6|109.2|112.98|110.58|113.09|110.69|111.35|108.95|0
1655295000000|2022-06-15 12:10:00|113.05|110.65|113.91|111.51|115.1|112.7|112.3|109.9|0
1655295300000|2022-06-15 12:15:00|113.94|111.54|114.59|112.19|114.95|112.55|113.59|111.19|0
1655295600000|2022-06-15 12:20:00|114.73|112.33|113.51|111.11|114.73|112.33|112.79|110.39|0
1655295900000|2022-06-15 12:25:00|113.43|111.03|114.04|111.64|114.37|111.97|113.08|110.68|0
1655296200000|2022-06-15 12:30:00|114.08|111.68|113.21|110.81|114.94|112.54|112.14|109.74|0
1655296500000|2022-06-15 12:35:00|113.14|110.74|113.28|110.88|113.86|111.46|112.71|110.31|0
1655296800000|2022-06-15 12:40:00|113.25|110.85|112.49|110.09|114.36|111.96|112.28|109.88|0
1655297100000|2022-06-15 12:45:00|112.42|110.02|110.51|108.11|112.67|110.27|110.44|108.04|0
1655297400000|2022-06-15 12:50:00|110.65|108.25|111.51|109.11|111.51|109.11|110.18|107.78|0
1655297700000|2022-06-15 12:55:00|111.58|109.18|111.44|109.04|112.36|109.96|111.15|108.75|0
1655298000000|2022-06-15 13:00:00|111.15|108.75|112.42|110.02|112.57|110.17|110.59|108.19|0
1655298300000|2022-06-15 13:05:00|112.35|109.95|112.78|110.38|112.85|110.45|111.85|109.45|0
1655298600000|2022-06-15 13:10:00|112.85|110.45|111.05|108.65|112.92|110.52|110.84|108.44|0
1655298900000|2022-06-15 13:15:00|111.12|108.72|110.62|108.22|112.11|109.71|110.55|108.15|0
1655299200000|2022-06-15 13:20:00|110.55|108.15|111.18|108.78|111.25|108.85|110.41|108.01|0
1655299500000|2022-06-15 13:25:00|111.11|108.71|111.32|108.92|111.53|109.13|110.82|108.42|0
1655299800000|2022-06-15 13:30:00|110.96|108.56|109.28|106.88|112.31|109.91|108.16|105.76|0
1655300100000|2022-06-15 13:35:00|109.07|106.67|109.28|106.88|111.33|108.93|108.02|105.62|0
1655300400000|2022-06-15 13:40:00|109.35|106.95|105.4|103|109.35|106.95|104.99|102.59|0
1655300700000|2022-06-15 13:45:00|104.92|102.52|104.23|101.83|105.33|102.93|103.83|101.43|0
1655301000000|2022-06-15 13:50:00|104.1|101.7|104.26|101.86|104.51|102.11|101.95|99.55|0
1655301300000|2022-06-15 13:55:00|104.33|101.93|103.36|100.96|104.33|101.93|102.01|99.61|0
1655301600000|2022-06-15 14:00:00|103.3|100.9|101.4|99|103.91|101.51|101.33|98.93|0
1655301900000|2022-06-15 14:05:00|101.8|99.4|102|99.6|102.14|99.74|100.86|98.46|0
1655302200000|2022-06-15 14:10:00|101.73|99.33|102.88|100.48|102.88|100.48|101.19|98.79|0
1655302500000|2022-06-15 14:15:00|103.15|100.75|103.49|101.09|104.1|101.7|101.93|99.53|0
1655302800000|2022-06-15 14:20:00|103.69|101.29|103.55|101.15|104.58|102.18|103.14|100.74|0
1655303100000|2022-06-15 14:25:00|103.42|101.02|103.41|101.01|104.37|101.97|103.07|100.67|0
1655303400000|2022-06-15 14:30:00|103.21|100.81|105.05|102.65|105.96|103.56|103.21|100.81|0
1655303700000|2022-06-15 14:35:00|104.92|102.52|105.4|103|105.61|103.21|104.43|102.03|0
1655304000000|2022-06-15 14:40:00|105.53|103.13|106.16|103.76|106.44|104.04|105.05|102.65|0
1655304300000|2022-06-15 14:45:00|106.44|104.04|106.36|103.96|107.27|104.87|106.08|103.68|0
1655304600000|2022-06-15 14:50:00|106.71|104.31|108.89|106.49|109.18|106.78|106.22|103.82|0
1655304900000|2022-06-15 14:55:00|108.82|106.42|106.36|103.96|109.25|106.85|106.15|103.75|0
1655305200000|2022-06-15 15:00:00|106.43|104.03|106.49|104.09|106.92|104.52|105.66|103.26|0
1655305500000|2022-06-15 15:05:00|106.35|103.95|107.4|105|107.48|105.08|105.93|103.53|0
1655305800000|2022-06-15 15:10:00|107.47|105.07|108.89|106.49|109.03|106.63|106.98|104.58|0
1655306100000|2022-06-15 15:15:00|108.96|106.56|108.6|106.2|109.24|106.84|108.03|105.63|0
1655306400000|2022-06-15 15:20:00|108.67|106.27|108.35|105.95|109.67|107.27|108.13|105.73|0
1655306700000|2022-06-15 15:25:00|108.28|105.88|108.64|106.24|109.21|106.81|108.14|105.74|0
1655307000000|2022-06-15 15:30:00|108.78|106.38|109.06|106.66|109.56|107.16|108.14|105.74|0
1655307300000|2022-06-15 15:35:00|109.13|106.73|109.45|107.05|110.16|107.76|108|105.6|0
1655307600000|2022-06-15 15:40:00|109.52|107.12|107.56|105.16|109.74|107.34|106.79|104.39|0
1655307900000|2022-06-15 15:45:00|107.49|105.09|106.35|103.95|107.78|105.38|106.14|103.74|0
1655308200000|2022-06-15 15:50:00|106.38|103.98|105.82|103.42|106.7|104.3|105.82|103.42|0
1655308500000|2022-06-15 15:55:00|105.78|103.38|103.66|101.26|106.13|103.73|103.46|101.06|0
1655308800000|2022-06-15 16:00:00|103.6|101.2|102.54|100.14|103.87|101.47|102.06|99.66|0
1655309100000|2022-06-15 16:05:00|102.47|100.07|103.37|100.97|103.85|101.45|102.47|100.07|0
1655309400000|2022-06-15 16:10:00|103.5|101.1|102.69|100.29|103.59|101.19|102.61|100.21|0
1655309700000|2022-06-15 16:15:00|102.55|100.15|102.84|100.44|102.96|100.56|101.86|99.46|0
1655310000000|2022-06-15 16:20:00|102.67|100.27|101.66|99.26|102.67|100.27|101.46|99.06|0
1655310300000|2022-06-15 16:25:00|101.73|99.33|102|99.6|102.41|100.01|101.59|99.19|0
1655310600000|2022-06-15 16:30:00|101.86|99.46|102.27|99.87|102.55|100.15|101.18|98.78|0
1655310900000|2022-06-15 16:35:00|102.34|99.94|103.16|100.76|103.23|100.83|102.06|99.66|0
1655311200000|2022-06-15 16:40:00|103.23|100.83|104.4|102|104.89|102.49|102.95|100.55|0
1655311500000|2022-06-15 16:45:00|104.33|101.93|104.12|101.72|104.96|102.56|104.12|101.72|0
1655311800000|2022-06-15 16:50:00|103.98|101.58|106.15|103.75|106.36|103.96|103.98|101.58|0
1655312100000|2022-06-15 16:55:00|106.22|103.82|106.56|104.16|106.89|104.49|105.47|103.07|0
1655312400000|2022-06-15 17:00:00|106.71|104.31|105.36|102.96|106.71|104.31|104.94|102.54|0
1655312700000|2022-06-15 17:05:00|105.29|102.89|105.78|103.38|106.2|103.8|105.01|102.61|0
1655313000000|2022-06-15 17:10:00|105.71|103.31|105.76|103.36|106.13|103.73|104.3|101.9|0
1655313300000|2022-06-15 17:15:00|105.69|103.29|105.75|103.35|106.6|104.2|105.54|103.14|0
1655313600000|2022-06-15 17:20:00|105.68|103.28|105.83|103.43|106.75|104.35|105.26|102.86|0
1655313900000|2022-06-15 17:25:00|105.97|103.57|105.21|102.81|106.4|104|104.86|102.46|0
1655314200000|2022-06-15 17:30:00|105.14|102.74|105.63|103.23|105.7|103.3|104.86|102.46|0
1655314500000|2022-06-15 17:35:00|105.56|103.16|105.17|102.77|106.18|103.78|105.13|102.73|0
1655314800000|2022-06-15 17:40:00|105.2|102.8|105.76|103.36|105.97|103.57|105.13|102.73|0
1655315100000|2022-06-15 17:45:00|105.83|103.43|107.3|104.9|107.37|104.97|105.55|103.15|0
1655315400000|2022-06-15 17:50:00|107.23|104.83|105.21|102.81|108.72|106.32|105.17|102.77|0
1655315700000|2022-06-15 17:55:00|105.42|103.02|103.31|100.91|105.49|103.09|102.15|99.75|0
1655316000000|2022-06-15 18:00:00|103.62|101.22|109.39|106.99|111.78|109.38|98.44|96.04|0
1655316300000|2022-06-15 18:05:00|110.4|108|109.65|107.25|115.35|112.95|107.58|105.18|0
1655316600000|2022-06-15 18:10:00|109.97|107.57|109.16|106.76|113.41|111.01|108.23|105.83|0
1655316900000|2022-06-15 18:15:00|108.95|106.55|105.93|103.53|110.72|108.32|103.69|101.29|0
1655317200000|2022-06-15 18:20:00|105.44|103.04|109.79|107.39|111.03|108.63|103.55|101.15|0
1655317500000|2022-06-15 18:25:00|109.07|106.67|110.66|108.26|110.66|108.26|107.17|104.77|0
1655317800000|2022-06-15 18:30:00|110.96|108.56|114.77|112.37|118.74|116.34|109.28|106.88|0
1655318100000|2022-06-15 18:35:00|114.32|111.92|103.21|100.81|116.37|113.97|100.52|98.12|0
1655318400000|2022-06-15 18:40:00|104.11|101.71|91.39|88.51|104.78|102.38|89.95|87.07|0
1655318700000|2022-06-15 18:45:00|90.57|87.69|96.92|93.32|96.99|93.39|88.73|85.13|0
1655319000000|2022-06-15 18:50:00|95.98|92.38|100.18|96.58|102.55|98.95|93.43|89.83|0
1655319300000|2022-06-15 18:55:00|99.84|96.24|100.86|97.26|103.12|99.52|96.69|93.09|0
1655319600000|2022-06-15 19:00:00|100.59|96.99|98.28|95.4|100.59|97.14|95.81|92.21|0
1655319900000|2022-06-15 19:05:00|97.68|94.8|96.1|93.22|99.35|96.47|95.64|92.76|0
1655320200000|2022-06-15 19:10:00|96.16|93.28|98.34|95.46|100.76|97.88|94.86|91.98|0
1655320500000|2022-06-15 19:15:00|98.64|95.76|97.74|94.86|100.8|97.92|97.51|94.63|0
1655320800000|2022-06-15 19:20:00|97.64|94.76|90.23|87.35|97.64|94.76|89.88|87|0
1655321100000|2022-06-15 19:25:00|90.07|87.19|87.97|85.09|91.72|88.84|87.97|85.09|0
1655321400000|2022-06-15 19:30:00|88.09|85.21|86.12|83.24|89.45|86.57|83.66|80.78|0
1655321700000|2022-06-15 19:35:00|85.82|82.94|91.39|88.51|91.83|88.95|85.34|82.46|0
1655322000000|2022-06-15 19:40:00|91.77|88.89|95.8|92.92|96.16|93.28|91.13|88.25|0
1655322300000|2022-06-15 19:45:00|96.22|93.34|94.08|91.2|97.14|94.26|94.08|91.2|0
1655322600000|2022-06-15 19:50:00|95.89|93.01|99.49|96.61|100.44|97.56|95.76|92.88|0
1655322900000|2022-06-15 19:55:00|99.36|96.48|99.1|96.22|99.39|96.51|97.43|94.55|0
1655323200000|2022-06-15 20:00:00|98.1|95.22|98.57|95.69|98.84|95.96|97.97|95.09|0
1655323500000|2022-06-15 20:05:00|98.7|95.82|97.08|94.2|98.7|95.82|96.88|94|0
1655323800000|2022-06-15 20:10:00|97.14|94.26|99|96.12|99|96.12|96.94|94.06|0
1655324100000|2022-06-15 20:15:00|98.93|96.05|99.57|96.21|99.71|96.35|98.57|95.21|0
1655324400000|2022-06-15 20:20:00|99.67|96.31|100.64|97.28|101.18|97.82|99.52|96.16|0
1655324700000|2022-06-15 20:25:00|100.5|97.14|100.37|97.01|100.61|97.25|100.23|96.87|0
1655325000000|2022-06-15 20:30:00|100.33|96.97|99.26|95.9|100.37|97.01|99.16|95.8|0
1655325300000|2022-06-15 20:35:00|99.29|95.93|98.62|95.26|99.29|95.93|98.29|94.93|0
1655325600000|2022-06-15 20:40:00|98.69|95.33|98.16|94.8|98.95|95.59|98.16|94.8|0
1655325900000|2022-06-15 20:45:00|98.35|94.99|98.09|94.73|98.98|95.62|98.09|94.73|0
1655326200000|2022-06-15 20:50:00|98.12|94.76|97.93|95.13|98.52|95.4|97.87|94.63|0
1655326500000|2022-06-15 20:55:00|97.97|95.17|98.83|96.03|98.93|96.13|97.84|95.04|0
1655326800000|2022-06-15 21:00:00|98.63|95.83|98.67|95.87|98.88|96.08|98.63|95.83|0
1655327100000|2022-06-15 21:05:00|98.66|95.86|98.51|95.71|98.66|95.86|98.45|95.65|0
1655327400000|2022-06-15 21:10:00|98.5|95.7|98.54|95.74|98.62|95.82|98.45|95.65|0
1655327700000|2022-06-15 21:15:00|98.57|95.77|98.38|95.58|98.57|95.77|98.36|95.56|0
1655328000000|2022-06-15 21:20:00|98.37|95.57|98.44|95.64|98.48|95.68|98.28|95.48|0
1655328300000|2022-06-15 21:25:00|98.45|95.65|98.11|95.31|98.45|95.65|98.1|95.3|0
1655328600000|2022-06-15 21:30:00|98.08|95.28|98.07|95.27|98.17|95.37|98.07|95.27|0
1655328900000|2022-06-15 21:35:00|98.04|95.24|97.81|95.01|98.04|95.24|97.8|95|0
1655329200000|2022-06-15 21:40:00|97.8|95|97.6|94.8|97.82|95.02|97.57|94.77|0
1655329500000|2022-06-15 21:45:00|97.63|94.83|97.36|94.56|97.75|94.95|97.36|94.56|0
1655329800000|2022-06-15 21:50:00|97.37|94.57|97.6|94.8|97.6|94.8|97.36|94.56|0
1655330100000|2022-06-15 21:55:00|97.56|94.76|97.43|94.63|97.56|94.76|97.42|94.62|0
1655330400000|2022-06-15 22:00:00|96.15|93.35|96.64|93.84|97.2|94.4|96.15|93.35|0
1655330700000|2022-06-15 22:05:00|96.67|93.87|96.24|93.44|96.83|94.03|96.24|93.44|0
1655331000000|2022-06-15 22:10:00|96.31|93.51|95.1|92.3|96.31|93.51|94.98|92.18|0
1655331300000|2022-06-15 22:15:00|95.07|92.27|94.27|91.47|95.07|92.27|93.98|91.18|0
1655331600000|2022-06-15 22:20:00|94.21|91.41|94.85|92.05|94.98|92.18|94.18|91.38|0
1655331900000|2022-06-15 22:25:00|94.82|92.02|94.62|91.82|95.17|92.37|94.52|91.72|0
1655332200000|2022-06-15 22:30:00|94.59|91.79|94.68|91.88|95.1|92.3|94.27|91.47|0
1655332500000|2022-06-15 22:35:00|94.71|91.91|94.87|92.07|95.1|92.3|94.64|91.84|0
1655332800000|2022-06-15 22:40:00|94.96|92.16|95.22|92.42|95.54|92.74|94.93|92.13|0
1655333100000|2022-06-15 22:45:00|95.15|92.35|95.38|92.58|95.47|92.67|95.15|92.35|0
1655333400000|2022-06-15 22:50:00|95.34|92.54|95.66|92.86|95.73|92.93|95.15|92.35|0
1655333700000|2022-06-15 22:55:00|95.73|92.93|94.79|91.99|95.73|92.93|94.73|91.93|0
1655334000000|2022-06-15 23:00:00|94.76|91.96|95.37|92.57|95.4|92.6|94.69|91.89|0
1655334300000|2022-06-15 23:05:00|95.4|92.6|95.3|92.5|95.46|92.66|95.14|92.34|0
1655334600000|2022-06-15 23:10:00|95.33|92.53|95.39|92.59|95.52|92.72|95.13|92.33|0
1655334900000|2022-06-15 23:15:00|95.49|92.69|95.55|92.75|95.71|92.91|95.46|92.66|0
1655335200000|2022-06-15 23:20:00|95.52|92.72|95.58|92.78|95.58|92.78|95.32|92.52|0
1655335500000|2022-06-15 23:25:00|95.61|92.81|95.19|92.39|95.64|92.84|95.12|92.32|0
1655335800000|2022-06-15 23:30:00|95.16|92.36|95.12|92.32|95.32|92.52|95.12|92.32|0
1655336100000|2022-06-15 23:35:00|94.93|92.13|94.16|91.36|94.93|92.13|94.16|91.36|0
1655336400000|2022-06-15 23:40:00|94.22|91.42|93.23|90.43|94.35|91.55|93.23|90.43|0
1655336700000|2022-06-15 23:45:00|93.2|90.4|93.13|90.33|93.39|90.59|92.82|90.02|0
1655337000000|2022-06-15 23:50:00|93.1|90.3|92.81|90.01|93.1|90.3|92.5|89.7|0
1655337300000|2022-06-15 23:55:00|92.75|89.95|92.27|89.47|92.81|90.01|92.24|89.44|0
1655337600000|2022-06-16 00:00:00|92.56|89.76|92.15|89.35|93.25|90.45|92.15|89.35|0
1655337900000|2022-06-16 00:05:00|92.18|89.38|92.55|89.75|93.18|90.38|92.15|89.35|0
1655338200000|2022-06-16 00:10:00|92.58|89.78|92.11|89.31|92.93|90.13|92.11|89.31|0
1655338500000|2022-06-16 00:15:00|92.17|89.37|92.04|89.24|92.73|89.93|92.04|89.24|0
1655338800000|2022-06-16 00:20:00|92.1|89.3|91.66|88.86|92.45|89.65|91.41|88.61|0
1655339100000|2022-06-16 00:25:00|91.72|88.92|91.44|88.64|91.79|88.99|91.16|88.36|0
1655339400000|2022-06-16 00:30:00|91.41|88.61|91.41|88.61|91.47|88.67|90.91|88.11|0
1655339700000|2022-06-16 00:35:00|91.47|88.67|91.5|88.7|91.59|88.79|91.09|88.29|0
1655340000000|2022-06-16 00:40:00|91.46|88.66|91.68|88.88|91.71|88.91|91.4|88.6|0
1655340300000|2022-06-16 00:45:00|91.65|88.85|91.71|88.91|91.71|88.91|91.58|88.78|0
1655340600000|2022-06-16 00:50:00|91.68|88.88|91.39|88.59|91.71|88.91|91.39|88.59|0
1655340900000|2022-06-16 00:55:00|91.45|88.65|91.64|88.84|91.7|88.9|91.39|88.59|0
1655341200000|2022-06-16 01:00:00|91.7|88.9|91.42|88.62|91.7|88.9|91.39|88.59|0
1655341500000|2022-06-16 01:05:00|91.39|88.59|90.58|87.78|91.51|88.71|90.33|87.53|0
1655341800000|2022-06-16 01:10:00|90.51|87.71|89.22|86.42|90.51|87.71|89.22|86.42|0
1655342100000|2022-06-16 01:15:00|89.28|86.48|89.64|86.84|90.08|87.28|89.28|86.48|0
1655342400000|2022-06-16 01:20:00|89.71|86.91|90.44|87.64|90.57|87.77|89.71|86.91|0
1655342700000|2022-06-16 01:25:00|90.5|87.7|90.78|87.98|90.81|88.01|90.29|87.49|0
1655343000000|2022-06-16 01:30:00|90.75|87.95|91.62|88.82|91.68|88.88|90.75|87.95|0
1655343300000|2022-06-16 01:35:00|91.55|88.75|92.3|89.5|92.36|89.56|91.18|88.38|0
1655343600000|2022-06-16 01:40:00|92.27|89.47|93.94|91.14|93.94|91.14|92.27|89.47|0
1655343900000|2022-06-16 01:45:00|93.88|91.08|93.81|91.01|94.45|91.65|93.56|90.76|0
1655344200000|2022-06-16 01:50:00|93.94|91.14|93.75|90.95|94.13|91.33|93.62|90.82|0
1655344500000|2022-06-16 01:55:00|93.68|90.88|94|91.2|94.32|91.52|93.43|90.63|0
1655344800000|2022-06-16 02:00:00|94.06|91.26|93.42|90.62|94.06|91.26|93.36|90.56|0
1655345100000|2022-06-16 02:05:00|93.36|90.56|94.82|92.02|94.82|92.02|93.36|90.56|0
1655345400000|2022-06-16 02:10:00|94.73|91.93|94.75|91.95|95.27|92.47|94.5|91.7|0
1655345700000|2022-06-16 02:15:00|94.79|91.99|94.94|92.14|95.01|92.21|94.05|91.25|0
1655346000000|2022-06-16 02:20:00|95.01|92.21|95.07|92.27|95.07|92.27|94.37|91.57|0
1655346300000|2022-06-16 02:25:00|95.01|92.21|95.45|92.65|95.71|92.91|94.68|91.88|0
1655346600000|2022-06-16 02:30:00|95.39|92.59|94.74|91.94|95.52|92.72|94.61|91.81|0
1655346900000|2022-06-16 02:35:00|94.87|92.07|94.48|91.68|94.93|92.13|94.39|91.59|0
1655347200000|2022-06-16 02:40:00|94.45|91.65|93.78|90.98|94.67|91.87|93.71|90.91|0
1655347500000|2022-06-16 02:45:00|93.71|90.91|93.71|90.91|93.84|91.04|93.26|90.46|0
1655347800000|2022-06-16 02:50:00|93.77|90.97|93.9|91.1|93.96|91.16|93.33|90.53|0
1655348100000|2022-06-16 02:55:00|93.83|91.03|93.7|90.9|94.02|91.22|93.7|90.9|0
1655348400000|2022-06-16 03:00:00|93.64|90.84|93.51|90.71|93.83|91.03|93.45|90.65|0
1655348700000|2022-06-16 03:05:00|93.54|90.74|93.12|90.32|93.63|90.83|93.12|90.32|0
1655349000000|2022-06-16 03:10:00|93.19|90.39|92.61|89.81|93.25|90.45|92.61|89.81|0
1655349300000|2022-06-16 03:15:00|92.58|89.78|92.55|89.75|92.8|90|92.3|89.5|0
1655349600000|2022-06-16 03:20:00|92.58|89.78|91.95|89.15|92.61|89.81|91.92|89.12|0
1655349900000|2022-06-16 03:25:00|91.98|89.18|92.04|89.24|92.29|89.49|91.79|88.99|0
1655350200000|2022-06-16 03:30:00|92.1|89.3|92.41|89.61|92.48|89.68|91.91|89.11|0
1655350500000|2022-06-16 03:35:00|92.48|89.68|94.06|91.26|94.06|91.26|92.47|89.67|0
1655350800000|2022-06-16 03:40:00|93.99|91.19|94.37|91.57|94.76|91.96|93.93|91.13|0
1655351100000|2022-06-16 03:45:00|94.44|91.64|94.75|91.95|94.89|92.09|93.99|91.19|0
1655351400000|2022-06-16 03:50:00|94.69|91.89|95.33|92.53|95.4|92.6|94.34|91.54|0
1655351700000|2022-06-16 03:55:00|95.36|92.56|95|92.2|95.46|92.66|94.94|92.14|0
1655352000000|2022-06-16 04:00:00|95.04|92.24|96.07|93.27|96.07|93.27|94.46|91.66|0
1655352300000|2022-06-16 04:05:00|96.17|93.37|95.81|93.01|96.17|93.37|95.52|92.72|0
1655352600000|2022-06-16 04:10:00|95.77|92.97|95.64|92.84|96.49|93.69|95.58|92.78|0
1655352900000|2022-06-16 04:15:00|95.58|92.78|96.42|93.62|96.48|93.68|95.57|92.77|0
1655353200000|2022-06-16 04:20:00|96.45|93.65|97|94.2|97|94.2|95.67|92.87|0
1655353500000|2022-06-16 04:25:00|96.97|94.17|96.54|93.74|97|94.2|96.09|93.29|0
1655353800000|2022-06-16 04:30:00|96.47|93.67|95.63|92.83|96.61|93.81|95.56|92.76|0
1655354100000|2022-06-16 04:35:00|95.69|92.89|95.69|92.89|96.01|93.21|95.63|92.83|0
1655354400000|2022-06-16 04:40:00|95.66|92.86|96.99|94.19|97.12|94.32|95.62|92.82|0
1655354700000|2022-06-16 04:45:00|96.92|94.12|96.79|93.99|97.12|94.32|96.66|93.86|0
1655355000000|2022-06-16 04:50:00|96.72|93.92|97.05|94.25|97.18|94.38|96.72|93.92|0
1655355300000|2022-06-16 04:55:00|96.98|94.18|97.63|94.83|97.63|94.83|96.59|93.79|0
1655355600000|2022-06-16 05:00:00|97.57|94.77|98.19|95.39|98.42|95.62|97.24|94.44|0
1655355900000|2022-06-16 05:05:00|98.16|95.36|98.82|96.02|99.02|96.22|98.09|95.29|0
1655356200000|2022-06-16 05:10:00|98.89|96.09|99.95|97.15|100.36|97.56|98.69|95.89|0
1655356500000|2022-06-16 05:15:00|99.92|97.12|99.65|96.85|100.19|97.39|99.28|96.48|0
1655356800000|2022-06-16 05:20:00|99.68|96.88|99.74|96.94|99.95|97.15|99.01|96.21|0
1655357100000|2022-06-16 05:25:00|99.71|96.91|99.41|96.61|99.74|96.94|98.64|95.84|0
1655357400000|2022-06-16 05:30:00|99.37|96.57|100.71|97.91|100.75|97.95|99|96.2|0
1655357700000|2022-06-16 05:35:00|100.68|97.88|100.95|98.15|101.49|98.69|100.61|97.81|0
1655358000000|2022-06-16 05:40:00|101.01|98.21|100.84|98.04|101.22|98.42|100.24|97.44|0
1655358300000|2022-06-16 05:45:00|100.81|98.01|101.28|98.48|101.82|99.02|100.81|98.01|0
1655358600000|2022-06-16 05:50:00|101.38|98.58|103.05|100.25|103.05|100.25|101.28|98.48|0
1655358900000|2022-06-16 05:55:00|102.98|100.18|103.26|100.46|103.26|100.46|102.78|99.98|0
1655359200000|2022-06-16 06:00:00|102.84|100.04|102.77|99.97|102.98|100.18|101.34|98.54|0
1655359500000|2022-06-16 06:05:00|102.7|99.9|102.77|99.97|103.67|100.87|102.63|99.83|0
1655359800000|2022-06-16 06:10:00|102.97|100.17|103.21|100.41|103.45|100.65|102.63|99.83|0
1655360100000|2022-06-16 06:15:00|103.18|100.38|103.86|101.06|103.97|101.17|102.63|99.83|0
1655360400000|2022-06-16 06:20:00|103.97|101.17|104|101.2|104.28|101.48|103.38|100.58|0
1655360700000|2022-06-16 06:25:00|103.79|100.99|105.01|102.21|105.08|102.28|102.9|100.1|0
1655361000000|2022-06-16 06:30:00|105.08|102.28|107.76|104.96|108.91|106.11|105.01|102.21|0
1655361300000|2022-06-16 06:35:00|107.97|105.17|108.97|106.17|109.16|106.36|107.83|105.03|0
1655361600000|2022-06-16 06:40:00|109.05|106.25|109.33|106.53|110.93|108.13|109.05|106.25|0
1655361900000|2022-06-16 06:45:00|109.26|106.46|108.36|105.56|109.4|106.6|107.96|105.16|0
1655362200000|2022-06-16 06:50:00|108.61|105.81|109.2|106.4|109.29|106.49|107.48|104.68|0
1655362500000|2022-06-16 06:55:00|108.91|106.11|109.12|106.32|109.67|106.87|108.59|105.79|0
1655362800000|2022-06-16 07:00:00|109.19|106.39|108.82|105.46|110.06|107.26|108.32|104.96|0
1655363100000|2022-06-16 07:05:00|108.87|105.99|109.59|106.71|109.77|106.89|108.44|105.56|0
1655363400000|2022-06-16 07:10:00|109.37|106.49|109.8|106.92|111.41|108.53|109.3|106.42|0
1655363700000|2022-06-16 07:15:00|109.87|106.99|112.81|109.93|114.15|111.27|109.87|106.99|0
1655364000000|2022-06-16 07:20:00|112.7|109.82|116.17|113.29|116.17|113.29|112.7|109.82|0
1655364300000|2022-06-16 07:25:00|116.02|113.14|116.17|113.29|118.45|115.57|114.3|111.42|0
1655364600000|2022-06-16 07:30:00|116.32|113.44|121.49|118.61|122.93|120.05|116.32|113.44|0
1655364900000|2022-06-16 07:35:00|121.21|118.33|123.9|121.02|125.44|122.56|120.75|117.87|0
1655365200000|2022-06-16 07:40:00|123.7|120.82|122.76|119.88|125.72|122.84|122.68|119.8|0
1655365500000|2022-06-16 07:45:00|122.92|120.04|123.23|120.35|124.09|121.21|121.59|118.71|0
1655365800000|2022-06-16 07:50:00|123.15|120.27|123.61|120.73|126.23|123.35|123.15|120.27|0
1655366100000|2022-06-16 07:55:00|123.58|120.7|123.06|120.18|124.8|121.92|121.97|119.09|0
1655366400000|2022-06-16 08:00:00|123.3|120.42|120.5|117.62|124.08|121.2|120.11|117.23|0
1655366700000|2022-06-16 08:05:00|120.42|117.54|120.65|117.77|121.66|118.78|119.3|116.42|0
1655367000000|2022-06-16 08:10:00|120.61|117.73|120.76|117.88|121.77|118.89|120.37|117.49|0
1655367300000|2022-06-16 08:15:00|120.87|117.99|121.22|118.34|121.22|118.34|119.68|116.8|0
1655367600000|2022-06-16 08:20:00|121.18|118.3|121.29|118.41|122.74|119.86|120.6|117.72|0
1655367900000|2022-06-16 08:25:00|121.37|118.49|119.89|117.01|121.91|119.03|119.24|116.36|0
1655368200000|2022-06-16 08:30:00|119.93|117.05|122.22|119.34|122.22|119.34|119.82|116.94|0
1655368500000|2022-06-16 08:35:00|122.42|119.54|120.5|117.62|122.73|119.85|120.5|117.62|0
1655368800000|2022-06-16 08:40:00|120.54|117.66|122.88|120|123.12|120.24|120.54|117.66|0
1655369100000|2022-06-16 08:45:00|122.8|119.92|121.62|118.74|122.8|119.92|121.47|118.59|0
1655369400000|2022-06-16 08:50:00|121.7|118.82|123.98|121.1|124.93|122.05|121.7|118.82|0
1655369700000|2022-06-16 08:55:00|123.94|121.06|126.21|123.33|126.25|123.37|123.9|121.02|0
1655370000000|2022-06-16 09:00:00|126.29|123.41|128.08|125.2|128.27|125.39|126.15|123.27|0
1655370300000|2022-06-16 09:05:00|128.12|125.24|130.56|127.68|131.42|128.54|128.12|125.24|0
1655370600000|2022-06-16 09:10:00|130.68|127.8|128.97|126.09|130.93|128.05|128.77|125.89|0
1655370900000|2022-06-16 09:15:00|129.01|126.13|129.13|126.25|129.37|126.49|127.56|124.68|0
1655371200000|2022-06-16 09:20:00|129.09|126.21|128.8|125.92|131.66|128.78|128.64|125.76|0
1655371500000|2022-06-16 09:25:00|128.92|126.04|127.63|124.75|129.12|126.24|127.43|124.55|0
1655371800000|2022-06-16 09:30:00|127.87|124.99|128.73|125.85|129.28|126.4|127.47|124.59|0
1655372100000|2022-06-16 09:35:00|128.69|125.81|128.81|125.93|129.01|126.13|128.04|125.16|0
1655372400000|2022-06-16 09:40:00|128.69|125.81|128.56|125.68|129.91|127.03|127.63|124.75|0
1655372700000|2022-06-16 09:45:00|128.73|125.85|127.39|124.51|129.13|126.25|127.39|124.51|0
1655373000000|2022-06-16 09:50:00|127.3|124.42|127.06|124.18|128.52|125.64|126.98|124.1|0
1655373300000|2022-06-16 09:55:00|126.98|124.1|126.17|123.29|127.62|124.74|125.78|122.9|0
1655373600000|2022-06-16 10:00:00|126.14|123.26|124.74|121.86|127.62|124.74|124.58|121.7|0
1655373900000|2022-06-16 10:05:00|124.86|121.98|124.89|122.01|125.29|122.41|124.42|121.54|0
1655374200000|2022-06-16 10:10:00|124.81|121.93|125.37|122.49|125.45|122.57|123.79|120.91|0
1655374500000|2022-06-16 10:15:00|125.33|122.45|124.57|121.69|125.84|122.96|124.57|121.69|0
1655374800000|2022-06-16 10:20:00|124.96|122.08|127.2|124.32|127.52|124.64|124.96|122.08|0
1655375100000|2022-06-16 10:25:00|127.28|124.4|127.84|124.96|127.92|125.04|127.04|124.16|0
1655375400000|2022-06-16 10:30:00|127.92|125.04|128.56|125.68|128.77|125.89|127.31|124.43|0
1655375700000|2022-06-16 10:35:00|128.61|125.73|128.85|125.97|129.21|126.33|128.28|125.4|0
1655376000000|2022-06-16 10:40:00|128.89|126.01|128.72|125.84|129.21|126.33|128.64|125.76|0
1655376300000|2022-06-16 10:45:00|128.76|125.88|127.91|125.03|129.37|126.49|127.74|124.86|0
1655376600000|2022-06-16 10:50:00|127.99|125.11|128.75|125.87|129.69|126.81|127.5|124.62|0
1655376900000|2022-06-16 10:55:00|128.71|125.83|128.95|126.07|129.49|126.61|127.01|124.13|0
1655377200000|2022-06-16 11:00:00|128.79|125.91|126.53|123.65|128.79|125.91|126.09|123.21|0
1655377500000|2022-06-16 11:05:00|126.57|123.69|126.48|123.6|127.01|124.13|125.25|122.37|0
1655377800000|2022-06-16 11:10:00|126.44|123.56|128.07|125.19|128.23|125.35|126.16|123.28|0
1655378100000|2022-06-16 11:15:00|127.95|125.07|128.84|125.96|129.61|126.73|127.95|125.07|0
1655378400000|2022-06-16 11:20:00|128.79|125.91|128.67|125.79|129.69|126.81|128.14|125.26|0
1655378700000|2022-06-16 11:25:00|128.55|125.67|126.45|123.57|128.79|125.91|125.78|122.9|0
1655379000000|2022-06-16 11:30:00|126.77|123.89|126.37|123.49|128.38|125.5|126.21|123.33|0
1655379300000|2022-06-16 11:35:00|126.61|123.73|127.35|124.47|128.02|125.14|125.85|122.97|0
1655379600000|2022-06-16 11:40:00|127.51|124.63|128.56|125.68|129.17|126.29|127.15|124.27|0
1655379900000|2022-06-16 11:45:00|128.8|125.92|130.39|127.51|130.59|127.71|128.8|125.92|0
1655380200000|2022-06-16 11:50:00|130.1|127.22|129.36|126.48|130.67|127.79|129.28|126.4|0
1655380500000|2022-06-16 11:55:00|129.44|126.56|127.58|124.7|129.85|126.97|127.18|124.3|0
1655380800000|2022-06-16 12:00:00|127.66|124.78|125.1|122.22|128.22|125.34|124.32|121.44|0
1655381100000|2022-06-16 12:05:00|124.95|122.07|123.68|120.8|125.18|122.3|123.29|120.41|0
1655381400000|2022-06-16 12:10:00|123.76|120.88|123.05|120.17|124|121.12|122.43|119.55|0
1655381700000|2022-06-16 12:15:00|123.13|120.25|125.01|122.13|125.17|122.29|122.43|119.55|0
1655382000000|2022-06-16 12:20:00|124.9|122.02|122.58|119.7|124.93|122.05|122.34|119.46|0
1655382300000|2022-06-16 12:25:00|122.66|119.78|123.47|120.59|123.87|120.99|121.88|119|0
1655382600000|2022-06-16 12:30:00|123.55|120.67|122.69|119.81|124.26|121.38|121.87|118.99|0
1655382900000|2022-06-16 12:35:00|122.57|119.69|121.17|118.29|123.27|120.39|120.25|117.37|0
1655383200000|2022-06-16 12:40:00|121.25|118.37|123.03|120.15|123.5|120.62|121.17|118.29|0
1655383500000|2022-06-16 12:45:00|123.11|120.23|124.36|121.48|124.68|121.8|122.48|119.6|0
1655383800000|2022-06-16 12:50:00|124.28|121.4|124.36|121.48|124.67|121.79|123.49|120.61|0
1655384100000|2022-06-16 12:55:00|124.28|121.4|125.42|122.54|125.9|123.02|123.81|120.93|0
1655384400000|2022-06-16 13:00:00|125.46|122.58|124.5|121.62|126.01|123.18|123.17|120.29|0
1655384700000|2022-06-16 13:05:00|124.54|121.66|125.21|122.33|126.01|123.13|124.27|121.39|0
1655385000000|2022-06-16 13:10:00|125.29|122.41|125.52|122.64|126.16|123.28|125.05|122.17|0
1655385300000|2022-06-16 13:15:00|125.6|122.72|126.32|123.44|126.48|123.6|125.45|122.57|0
1655385600000|2022-06-16 13:20:00|126.4|123.52|127.36|124.48|127.44|124.56|126.08|123.2|0
1655385900000|2022-06-16 13:25:00|127.52|124.64|127.76|124.88|128.08|125.2|126.63|123.75|0
1655386200000|2022-06-16 13:30:00|127.68|124.8|130.85|127.97|131.18|128.3|126.47|123.59|0
1655386500000|2022-06-16 13:35:00|131.01|128.13|133.41|130.53|135.09|132.21|129.37|126.49|0
1655386800000|2022-06-16 13:40:00|133.49|130.61|134.66|131.78|135.85|132.97|132.24|129.36|0
1655387100000|2022-06-16 13:45:00|134.83|131.95|131|128.12|135.17|132.29|129.36|126.48|0
1655387400000|2022-06-16 13:50:00|131.25|128.37|129.29|126.41|134.4|131.52|127.45|124.57|0
1655387700000|2022-06-16 13:55:00|129.7|126.82|130.17|127.29|131.38|128.5|128.07|125.19|0
1655388000000|2022-06-16 14:00:00|130.71|127.83|132.63|129.75|132.97|130.09|129.47|126.59|0
1655388300000|2022-06-16 14:05:00|132.89|130.01|132.88|130|134.92|132.04|132.63|129.75|0
1655388600000|2022-06-16 14:10:00|133.05|130.17|137.02|134.14|137.54|134.66|133.05|130.17|0
1655388900000|2022-06-16 14:15:00|137.28|134.4|136.59|133.71|137.36|134.48|134.22|131.34|0
1655389200000|2022-06-16 14:20:00|137.1|134.22|133.13|130.25|137.1|134.22|132.3|129.42|0
1655389500000|2022-06-16 14:25:00|133.04|130.16|132.21|129.33|133.46|130.58|131.88|129|0
1655389800000|2022-06-16 14:30:00|132.54|129.66|133.37|130.49|134.55|131.67|132.04|129.16|0
1655390100000|2022-06-16 14:35:00|133.62|130.74|136.49|133.61|136.58|133.7|133.45|130.57|0
1655390400000|2022-06-16 14:40:00|136.58|133.7|139.93|137.05|139.93|137.05|136.06|133.18|0
1655390700000|2022-06-16 14:45:00|139.84|136.96|141.85|138.97|141.85|138.97|139.23|136.35|0
1655391000000|2022-06-16 14:50:00|141.76|138.88|141.4|138.52|143.43|140.55|141.05|138.17|0
1655391300000|2022-06-16 14:55:00|141.32|138.44|143.91|141.03|143.91|141.03|140.79|137.91|0
1655391600000|2022-06-16 15:00:00|144|141.12|141.01|138.13|144.08|141.2|140.58|137.7|0
1655391900000|2022-06-16 15:05:00|141.36|138.48|141.27|138.39|143.37|140.49|141.18|138.3|0
1655392200000|2022-06-16 15:10:00|141.44|138.56|137.73|134.85|141.88|139|137.73|134.85|0
1655392500000|2022-06-16 15:15:00|138.24|135.36|138.12|135.24|138.93|136.05|136.62|133.74|0
1655392800000|2022-06-16 15:20:00|138.29|135.41|139.19|136.31|140.83|137.95|137.86|134.98|0
1655393100000|2022-06-16 15:25:00|139.28|136.4|137.91|135.03|139.53|136.65|135.63|132.75|0
1655393400000|2022-06-16 15:30:00|137.82|134.94|139.7|136.82|139.78|136.9|137.4|134.52|0
1655393700000|2022-06-16 15:35:00|139.95|137.07|137.06|134.18|140.47|137.59|136.8|133.92|0
1655394000000|2022-06-16 15:40:00|136.97|134.09|140.14|137.26|141.27|138.39|136.8|133.92|0
1655394300000|2022-06-16 15:45:00|140.36|137.48|140.05|137.17|141.14|138.26|139.97|137.09|0
1655394600000|2022-06-16 15:50:00|139.7|136.82|140.91|138.03|141.66|138.78|138.93|136.05|0
1655394900000|2022-06-16 15:55:00|140.83|137.95|137.47|134.59|141|138.12|137.47|134.59|0
1655395200000|2022-06-16 16:00:00|137.55|134.67|139.52|136.64|140.47|137.59|137.04|134.16|0
1655395500000|2022-06-16 16:05:00|139.69|136.81|141.95|139.07|141.95|139.07|139|136.12|0
1655395800000|2022-06-16 16:10:00|142.03|139.15|142.64|139.76|142.91|140.03|140.29|137.41|0
1655396100000|2022-06-16 16:15:00|142.73|139.85|141.77|138.89|142.73|139.85|140.11|137.23|0
1655396400000|2022-06-16 16:20:00|141.85|138.97|141.33|138.45|142.64|139.76|140.55|137.67|0
1655396700000|2022-06-16 16:25:00|141.41|138.53|138.21|135.33|141.94|139.06|137.78|134.9|0
1655397000000|2022-06-16 16:30:00|138.13|135.25|138.98|136.1|140.84|137.96|137.52|134.64|0
1655397300000|2022-06-16 16:35:00|139.07|136.19|140.14|137.26|141.58|138.7|139.07|136.19|0
1655397600000|2022-06-16 16:40:00|140.01|137.13|138.2|135.32|140.88|138|137.26|134.38|0
1655397900000|2022-06-16 16:45:00|138.37|135.49|137.26|134.38|139.32|136.44|136.54|133.66|0
1655398200000|2022-06-16 16:50:00|137.17|134.29|138.28|135.4|138.97|136.09|136.66|133.78|0
1655398500000|2022-06-16 16:55:00|138.19|135.31|138.62|135.74|140.08|137.2|138.19|135.31|0
1655398800000|2022-06-16 17:00:00|138.1|135.22|138.7|135.82|139.3|136.42|136.14|133.26|0
1655399100000|2022-06-16 17:05:00|138.53|135.65|135.59|132.71|139.3|136.42|134.46|131.58|0
1655399400000|2022-06-16 17:10:00|135.63|132.75|136.47|133.59|137.49|134.61|135.42|132.54|0
1655399700000|2022-06-16 17:15:00|136.56|133.68|137.49|134.61|137.49|134.61|135.67|132.79|0
1655400000000|2022-06-16 17:20:00|137.4|134.52|139.63|136.75|139.8|136.92|137.23|134.35|0
1655400300000|2022-06-16 17:25:00|139.54|136.66|135.28|132.4|140.15|137.27|133.77|130.89|0
1655400600000|2022-06-16 17:30:00|136.46|133.58|135.36|132.48|137.91|135.03|134.44|131.56|0
1655400900000|2022-06-16 17:35:00|135.28|132.4|136.2|133.32|137.9|135.02|135.11|132.23|0
1655401200000|2022-06-16 17:40:00|136.28|133.4|139.88|137|139.88|137|135.86|132.98|0
1655401500000|2022-06-16 17:45:00|140.05|137.17|139.87|136.99|141.52|138.64|139.57|136.69|0
1655401800000|2022-06-16 17:50:00|139.53|136.65|140.99|138.11|141.39|138.51|139.53|136.65|0
1655402100000|2022-06-16 17:55:00|140.91|138.03|140.67|137.79|142.48|139.6|139|136.12|0
1655402400000|2022-06-16 18:00:00|140.93|138.05|139.96|137.08|141.11|138.23|139.09|136.21|0
1655402700000|2022-06-16 18:05:00|140.05|137.17|141.55|138.67|142.44|139.56|139.52|136.64|0
1655403000000|2022-06-16 18:10:00|141.72|138.84|140.48|137.6|141.81|138.93|140.22|137.34|0
1655403300000|2022-06-16 18:15:00|140.57|137.69|140.74|137.86|141.81|138.93|140.48|137.6|0
1655403600000|2022-06-16 18:20:00|140.57|137.69|142.51|139.63|142.87|139.99|140.3|137.42|0
1655403900000|2022-06-16 18:25:00|142.42|139.54|143.13|140.25|143.13|140.25|141.8|138.92|0
1655404200000|2022-06-16 18:30:00|143.4|140.52|142.86|139.98|143.67|140.79|141.44|138.56|0
1655404500000|2022-06-16 18:35:00|142.77|139.89|142.23|139.35|143.67|140.79|141.52|138.64|0
1655404800000|2022-06-16 18:40:00|142.14|139.26|141.43|138.55|142.14|139.26|139.06|136.18|0
1655405100000|2022-06-16 18:45:00|141.61|138.73|146.45|143.57|146.45|143.57|140.55|137.67|0
1655405400000|2022-06-16 18:50:00|146.36|143.48|146.95|144.07|147.18|144.3|145.09|142.21|0
1655405700000|2022-06-16 18:55:00|146.81|143.93|146.74|143.86|148.55|145.67|145.36|142.48|0
1655406000000|2022-06-16 19:00:00|146.83|143.95|142.72|139.84|147.28|144.4|141.4|138.52|0
1655406300000|2022-06-16 19:05:00|142.8|139.92|139.82|136.94|144.85|141.97|139.82|136.94|0
1655406600000|2022-06-16 19:10:00|139.91|137.03|141.39|138.51|142.8|139.92|137.74|134.86|0
1655406900000|2022-06-16 19:15:00|142.09|139.21|140.33|137.45|143.86|140.98|140.33|137.45|0
1655407200000|2022-06-16 19:20:00|140.29|137.41|140.33|137.45|140.94|138.06|138.68|135.8|0
1655407500000|2022-06-16 19:25:00|140.5|137.62|139.11|136.23|141.12|138.24|137.39|134.51|0
1655407800000|2022-06-16 19:30:00|139.28|136.4|143.93|141.05|144.38|141.5|138.76|135.88|0
1655408100000|2022-06-16 19:35:00|144.42|141.54|140.51|137.63|144.42|141.54|139.9|137.02|0
1655408400000|2022-06-16 19:40:00|140.43|137.55|141.74|138.86|141.74|138.86|137.38|134.5|0
1655408700000|2022-06-16 19:45:00|141.83|138.95|144.41|141.53|145.31|142.43|140.95|138.07|0
1655409000000|2022-06-16 19:50:00|144.1|141.22|142.35|139.47|144.32|141.44|141.21|138.33|0
1655409300000|2022-06-16 19:55:00|141.91|139.03|136.68|133.8|142.71|139.83|136.68|133.8|0
1655409600000|2022-06-16 20:00:00|136.33|133.45|138.18|135.3|138.57|135.69|136.25|133.37|0
1655409900000|2022-06-16 20:05:00|138.31|135.43|139.27|136.39|139.27|136.39|135.9|133.02|0
1655410200000|2022-06-16 20:10:00|139.44|136.56|135.21|132.33|139.44|136.56|135.21|132.33|0
1655410500000|2022-06-16 20:15:00|135.92|132.56|138.28|134.92|138.46|135.1|135.84|132.48|0
1655410800000|2022-06-16 20:20:00|138.11|134.75|137.72|134.36|138.58|135.22|137.67|134.31|0
1655411100000|2022-06-16 20:25:00|137.76|134.4|136.77|133.41|138.36|135|136.77|133.41|0
1655411400000|2022-06-16 20:30:00|136.72|133.36|137.15|133.79|137.15|133.79|136.21|132.85|0
1655411700000|2022-06-16 20:35:00|137.23|133.87|137.4|134.04|137.49|134.13|136.85|133.49|0
1655412000000|2022-06-16 20:40:00|137.36|134|137.4|134.04|137.57|134.21|137.14|133.78|0
1655412300000|2022-06-16 20:45:00|137.27|133.91|135.43|132.07|137.27|133.91|135.43|132.07|0
1655412600000|2022-06-16 20:50:00|135.56|132.2|134.74|131.38|135.6|132.24|134.49|131.13|0
1655412900000|2022-06-16 20:55:00|134.83|131.47|134.95|131.59|135.34|131.98|134.36|131|0
1655413200000|2022-06-16 21:00:00|135.11|131.75|134.85|131.49|135.23|131.87|134.85|131.49|0
1655413500000|2022-06-16 21:05:00|134.86|131.5|134.87|131.51|135.06|131.7|134.79|131.43|0
1655413800000|2022-06-16 21:10:00|134.96|131.6|134.8|131.44|134.96|131.6|134.77|131.41|0
1655414100000|2022-06-16 21:15:00|134.94|131.58|134.78|131.42|134.95|131.59|134.77|131.41|0
1655414400000|2022-06-16 21:20:00|134.77|131.41|134.61|131.25|134.77|131.41|134.55|131.19|0
1655414700000|2022-06-16 21:25:00|134.64|131.28|134.57|131.21|134.79|131.43|134.57|131.21|0
1655415000000|2022-06-16 21:30:00|134.58|131.22|134.84|131.48|134.86|131.5|134.46|131.1|0
1655415300000|2022-06-16 21:35:00|134.86|131.5|134.96|131.6|134.98|131.62|134.86|131.5|0
1655415600000|2022-06-16 21:40:00|134.97|131.61|134.72|131.36|134.99|131.63|134.72|131.36|0
1655415900000|2022-06-16 21:45:00|134.79|131.43|135.13|131.77|135.13|131.77|134.79|131.43|0
1655416200000|2022-06-16 21:50:00|135.12|131.76|135|131.64|135.12|131.76|134.84|131.48|0
1655416500000|2022-06-16 21:55:00|134.96|131.6|134.74|131.38|135|131.64|134.69|131.33|0
1655416800000|2022-06-16 22:00:00|134.48|131.12|133.25|129.89|134.48|131.12|133|129.64|0
1655417100000|2022-06-16 22:05:00|133.13|129.77|134.43|131.07|134.43|131.07|132.83|129.47|0
1655417400000|2022-06-16 22:10:00|135.11|131.75|135.32|131.96|135.53|132.17|134.68|131.32|0
1655417700000|2022-06-16 22:15:00|135.28|131.92|135.7|132.34|135.87|132.51|135.11|131.75|0
1655418000000|2022-06-16 22:20:00|135.61|132.25|134.21|130.85|135.61|132.25|134|130.64|0
1655418300000|2022-06-16 22:25:00|134.17|130.81|133.4|130.04|134.59|131.23|133.4|130.04|0
1655418600000|2022-06-16 22:30:00|133.32|129.96|133.74|130.38|134.33|130.97|133.32|129.96|0
1655418900000|2022-06-16 22:35:00|133.82|130.46|133.56|130.2|134.75|131.39|133.56|130.2|0
1655419200000|2022-06-16 22:40:00|133.48|130.12|134.07|130.71|134.24|130.88|133.48|130.12|0
1655419500000|2022-06-16 22:45:00|134.15|130.79|134.66|131.3|134.74|131.38|134.15|130.79|0
1655419800000|2022-06-16 22:50:00|134.57|131.21|134.57|131.21|134.74|131.38|134.14|130.78|0
1655420100000|2022-06-16 22:55:00|134.65|131.29|135.5|132.14|135.5|132.14|134.53|131.17|0
1655420400000|2022-06-16 23:00:00|135.41|132.05|134.64|131.28|135.41|132.05|134.56|131.2|0
1655420700000|2022-06-16 23:05:00|134.56|131.2|134.73|131.37|134.98|131.62|134.39|131.03|0
1655421000000|2022-06-16 23:10:00|134.77|131.41|135.06|131.7|135.32|131.96|134.64|131.28|0
1655421300000|2022-06-16 23:15:00|134.98|131.62|136.77|133.41|136.85|133.49|134.89|131.53|0
1655421600000|2022-06-16 23:20:00|136.85|133.49|137.97|134.61|138.23|134.87|136.85|133.49|0
1655421900000|2022-06-16 23:25:00|137.88|134.52|137.1|133.74|137.88|134.52|137.02|133.66|0
1655422200000|2022-06-16 23:30:00|137.27|133.91|136.15|132.79|137.62|134.26|135.81|132.45|0
1655422500000|2022-06-16 23:35:00|136.2|132.84|136.75|133.39|136.92|133.56|136.15|132.79|0
1655422800000|2022-06-16 23:40:00|136.45|133.09|136.32|132.96|136.92|133.56|136.23|132.87|0
1655423100000|2022-06-16 23:45:00|136.23|132.87|135.71|132.35|137.04|133.68|135.63|132.27|0
1655423400000|2022-06-16 23:50:00|135.63|132.27|135.45|132.09|136.22|132.86|135.28|131.92|0
1655423700000|2022-06-16 23:55:00|135.37|132.01|136.26|132.9|136.52|133.16|135.37|132.01|0
1655424000000|2022-06-17 00:00:00|136.3|132.94|138.88|135.52|139.27|135.91|136.13|132.77|0
1655424300000|2022-06-17 00:05:00|139.05|135.69|136.42|133.06|139.31|135.95|136.42|133.06|0
1655424600000|2022-06-17 00:10:00|136.29|132.93|134.33|130.97|136.29|132.93|134.21|130.85|0
1655424900000|2022-06-17 00:15:00|134.13|130.77|133.15|129.79|134.21|130.85|132.82|129.46|0
1655425200000|2022-06-17 00:20:00|133.32|129.96|134.54|131.18|134.92|131.56|133.28|129.92|0
1655425500000|2022-06-17 00:25:00|134.46|131.1|133.82|130.46|135.09|131.73|133.4|130.04|0
1655425800000|2022-06-17 00:30:00|133.86|130.5|136.49|133.13|136.53|133.17|133.65|130.29|0
1655426100000|2022-06-17 00:35:00|136.53|133.17|137.43|134.07|137.56|134.2|135.33|131.97|0
1655426400000|2022-06-17 00:40:00|137.81|134.45|137.04|133.68|138.07|134.71|136.01|132.65|0
1655426700000|2022-06-17 00:45:00|136.95|133.59|136.26|132.9|137.04|133.68|135.92|132.56|0
1655427000000|2022-06-17 00:50:00|136.31|132.95|135.75|132.39|136.6|133.24|135.41|132.05|0
1655427300000|2022-06-17 00:55:00|135.71|132.35|135.23|131.87|136.34|132.98|135.15|131.79|0
1655427600000|2022-06-17 01:00:00|135.32|131.96|135.95|132.59|136.12|132.76|134.72|131.36|0
1655427900000|2022-06-17 01:05:00|135.91|132.55|134.55|131.19|135.91|132.55|134.04|130.68|0
1655428200000|2022-06-17 01:10:00|134.46|131.1|134.97|131.61|135.48|132.12|134.38|131.02|0
1655428500000|2022-06-17 01:15:00|134.93|131.57|134.88|131.52|134.93|131.57|133.95|130.59|0
1655428800000|2022-06-17 01:20:00|134.79|131.43|134.75|131.39|135.47|132.11|134.2|130.84|0
1655429100000|2022-06-17 01:25:00|134.79|131.43|135.04|131.68|135.21|131.85|134.58|131.22|0
1655429400000|2022-06-17 01:30:00|135|131.64|133.64|130.28|135.21|131.85|133.18|129.82|0
1655429700000|2022-06-17 01:35:00|133.6|130.24|133.4|130.6|134.27|131.36|133.18|129.82|0
1655430000000|2022-06-17 01:40:00|133.48|130.68|132.14|129.34|133.57|130.77|131.89|129.09|0
1655430300000|2022-06-17 01:45:00|132.06|129.26|131.97|129.17|132.56|129.76|131.72|128.92|0
1655430600000|2022-06-17 01:50:00|131.76|128.96|130.6|127.8|132.8|130|130.22|127.42|0
1655430900000|2022-06-17 01:55:00|130.72|127.92|130.51|127.71|131.18|128.38|130.22|127.42|0
1655431200000|2022-06-17 02:00:00|130.55|127.75|130.92|128.12|131.29|128.49|130.22|127.42|0
1655431500000|2022-06-17 02:05:00|130.88|128.08|131.79|128.99|131.79|128.99|130.71|127.91|0
1655431800000|2022-06-17 02:10:00|131.87|129.07|130.91|128.11|131.87|129.07|130.91|128.11|0
1655432100000|2022-06-17 02:15:00|131.04|128.24|131.61|128.81|131.86|129.06|131|128.2|0
1655432400000|2022-06-17 02:20:00|131.78|128.98|132.19|129.39|132.32|129.52|131.74|128.94|0
1655432700000|2022-06-17 02:25:00|132.15|129.35|132.02|129.22|132.27|129.47|131.86|129.06|0
1655433000000|2022-06-17 02:30:00|131.94|129.14|131.85|129.05|132.15|129.35|131.23|128.43|0
1655433300000|2022-06-17 02:35:00|131.94|129.14|132.27|129.47|132.43|129.63|131.93|129.13|0
1655433600000|2022-06-17 02:40:00|132.23|129.43|128.75|125.95|132.77|129.97|128.71|125.91|0
1655433900000|2022-06-17 02:45:00|128.91|126.11|130.8|128|131.26|128.46|128.62|125.82|0
1655434200000|2022-06-17 02:50:00|130.68|127.88|131.84|129.04|131.84|129.04|130.68|127.88|0
1655434500000|2022-06-17 02:55:00|132.09|129.29|132.17|129.37|133.09|130.29|131.92|129.12|0
1655434800000|2022-06-17 03:00:00|132|129.2|132.41|129.61|133.3|130.5|131.88|129.08|0
1655435100000|2022-06-17 03:05:00|132.33|129.53|132.91|130.11|132.91|130.11|131.79|128.99|0
1655435400000|2022-06-17 03:10:00|133|130.2|130.91|128.11|133.08|130.28|130.82|128.02|0
1655435700000|2022-06-17 03:15:00|130.87|128.07|130.2|127.4|130.87|128.07|129.83|127.03|0
1655436000000|2022-06-17 03:20:00|130.24|127.44|129.83|127.03|130.65|127.85|129.5|126.7|0
1655436300000|2022-06-17 03:25:00|129.74|126.94|130.03|127.23|130.15|127.35|128.84|126.04|0
1655436600000|2022-06-17 03:30:00|129.82|127.02|130.48|127.68|131.06|128.26|129.21|126.41|0
1655436900000|2022-06-17 03:35:00|130.31|127.51|129.23|126.43|130.36|127.56|128.82|126.02|0
1655437200000|2022-06-17 03:40:00|129.27|126.47|129.64|126.84|130.05|127.25|129.23|126.43|0
1655437500000|2022-06-17 03:45:00|129.68|126.88|130.34|127.54|130.63|127.83|129.68|126.88|0
1655437800000|2022-06-17 03:50:00|130.29|127.49|130.75|127.95|130.75|127.95|129.84|127.04|0
1655438100000|2022-06-17 03:55:00|130.7|127.9|131.2|128.4|131.37|128.57|130.62|127.82|0
1655438400000|2022-06-17 04:00:00|131.28|128.48|130.61|127.81|131.37|128.57|130.28|127.48|0
1655438700000|2022-06-17 04:05:00|130.78|127.98|129.74|126.94|130.95|128.15|129.41|126.61|0
1655439000000|2022-06-17 04:10:00|129.7|126.9|129.41|126.61|129.78|126.98|128.96|126.16|0
1655439300000|2022-06-17 04:15:00|129.37|126.57|125.7|122.9|129.49|126.69|125.62|122.82|0
1655439600000|2022-06-17 04:20:00|125.74|122.94|126.34|123.54|126.42|123.62|125.37|122.57|0
1655439900000|2022-06-17 04:25:00|126.26|123.46|126.42|123.62|126.82|124.02|126.06|123.26|0
1655440200000|2022-06-17 04:30:00|126.5|123.7|126.78|123.98|126.98|124.18|126.05|123.25|0
1655440500000|2022-06-17 04:35:00|126.82|124.02|126.73|123.93|126.98|124.18|126.13|123.33|0
1655440800000|2022-06-17 04:40:00|126.85|124.05|126.65|123.85|127.14|124.34|126.4|123.6|0
1655441100000|2022-06-17 04:45:00|126.69|123.89|126.04|123.24|126.89|124.09|125.8|123|0
1655441400000|2022-06-17 04:50:00|125.75|122.95|125.99|123.19|126.44|123.64|125.75|122.95|0
1655441700000|2022-06-17 04:55:00|125.95|123.15|126.47|123.67|126.56|123.76|125.75|122.95|0
1655442000000|2022-06-17 05:00:00|126.27|123.47|126.63|123.83|126.76|123.96|126.15|123.35|0
1655442300000|2022-06-17 05:05:00|126.55|123.75|126.79|123.99|127.03|124.23|126.06|123.26|0
1655442600000|2022-06-17 05:10:00|126.71|123.91|126.18|123.38|126.71|123.91|125.9|123.1|0
1655442900000|2022-06-17 05:15:00|126.22|123.42|126.62|123.82|126.86|124.06|125.7|122.9|0
1655443200000|2022-06-17 05:20:00|126.7|123.9|125.89|123.09|126.78|123.98|125.41|122.61|0
1655443500000|2022-06-17 05:25:00|125.97|123.17|125.4|122.6|126.29|123.49|125.32|122.52|0
1655443800000|2022-06-17 05:30:00|125.32|122.52|126|123.2|126.2|123.4|125|122.2|0
1655444100000|2022-06-17 05:35:00|125.96|123.16|125.31|122.51|126.04|123.24|125.15|122.35|0
1655444400000|2022-06-17 05:40:00|125.23|122.43|126.12|123.32|126.28|123.48|124.99|122.19|0
1655444700000|2022-06-17 05:45:00|126.24|123.44|127.25|124.45|127.9|125.1|126.24|123.44|0
1655445000000|2022-06-17 05:50:00|127.33|124.53|127.41|124.61|128.14|125.34|127.16|124.36|0
1655445300000|2022-06-17 05:55:00|127.33|124.53|127.89|125.09|127.89|125.09|127|124.2|0
1655445600000|2022-06-17 06:00:00|127.97|125.17|130.44|127.64|130.57|127.77|127.81|125.01|0
1655445900000|2022-06-17 06:05:00|130.61|127.81|131.48|128.68|132.27|129.47|130.52|127.72|0
1655446200000|2022-06-17 06:10:00|131.52|128.72|132.31|129.51|133.36|130.56|131.48|128.68|0
1655446500000|2022-06-17 06:15:00|132.27|129.47|131.26|128.46|132.27|129.47|130.93|128.13|0
1655446800000|2022-06-17 06:20:00|131.18|128.38|131.09|128.29|131.93|129.13|130.68|127.88|0
1655447100000|2022-06-17 06:25:00|131.17|128.37|129.68|126.88|131.17|128.37|129.31|126.51|0
1655447400000|2022-06-17 06:30:00|129.51|126.71|130.34|127.54|130.42|127.62|128.94|126.14|0
1655447700000|2022-06-17 06:35:00|130.38|127.58|129.59|126.79|130.58|127.78|129.59|126.79|0
1655448000000|2022-06-17 06:40:00|129.75|126.95|130.08|127.28|130.83|128.03|129.59|126.79|0
1655448300000|2022-06-17 06:45:00|130.04|127.24|129.29|126.49|130.08|127.28|128.35|125.55|0
1655448600000|2022-06-17 06:50:00|129.37|126.57|131.49|128.69|131.7|128.9|129.25|126.45|0
1655448900000|2022-06-17 06:55:00|131.4|128.6|132.1|129.3|133.83|131.03|130.94|128.14|0
1655449200000|2022-06-17 07:00:00|132.35|129.55|133.02|130.22|133.23|130.43|130.53|127.73|0
1655449500000|2022-06-17 07:05:00|133.03|130.63|133.03|130.63|133.74|131.34|131.28|128.88|0
1655449800000|2022-06-17 07:10:00|133.23|130.83|132.81|130.41|134.58|132.18|132.64|130.24|0
1655450100000|2022-06-17 07:15:00|132.89|130.49|132.01|129.61|133.23|130.83|131.64|129.24|0
1655450400000|2022-06-17 07:20:00|131.97|129.57|127.89|125.49|132.72|130.32|127.69|125.29|0
1655450700000|2022-06-17 07:25:00|127.77|125.37|128.54|126.14|129.12|126.72|127.77|125.37|0
1655451000000|2022-06-17 07:30:00|128.42|126.02|129.64|127.24|129.97|127.57|128.42|126.02|0
1655451300000|2022-06-17 07:35:00|129.72|127.32|130.34|127.94|130.79|128.39|129.35|126.95|0
1655451600000|2022-06-17 07:40:00|130.21|127.81|130.87|128.47|132.87|130.47|130.13|127.73|0
1655451900000|2022-06-17 07:45:00|130.83|128.43|128.85|126.45|131.16|128.76|128.61|126.21|0
1655452200000|2022-06-17 07:50:00|128.94|126.54|128.51|126.11|129.14|126.74|127.73|125.33|0
1655452500000|2022-06-17 07:55:00|128.43|126.03|127.24|124.84|128.8|126.4|127.08|124.68|0
1655452800000|2022-06-17 08:00:00|127.44|125.04|128.13|125.73|129.33|126.93|127.36|124.96|0
1655453100000|2022-06-17 08:05:00|128.09|125.69|126.34|123.94|128.13|125.73|126.34|123.94|0
1655453400000|2022-06-17 08:10:00|126.26|123.86|126.34|123.94|127.56|125.16|126.26|123.86|0
1655453700000|2022-06-17 08:15:00|126.42|124.02|126.35|123.95|127.08|124.68|125.38|122.98|0
1655454000000|2022-06-17 08:20:00|126.26|123.86|125.69|123.29|126.75|124.35|125.62|123.22|0
1655454300000|2022-06-17 08:25:00|125.61|123.21|125.13|122.73|126.06|123.66|124.96|122.56|0
1655454600000|2022-06-17 08:30:00|125.05|122.65|123.04|120.64|125.09|122.69|122.88|120.48|0
1655454900000|2022-06-17 08:35:00|123.12|120.72|123.75|121.35|124.56|122.16|123.12|120.72|0
1655455200000|2022-06-17 08:40:00|123.8|121.4|123.51|121.11|123.95|121.55|123.08|120.68|0
1655455500000|2022-06-17 08:45:00|123.75|121.35|124.87|122.47|125.44|123.04|123.67|121.27|0
1655455800000|2022-06-17 08:50:00|124.95|122.55|126.12|123.72|126.44|124.04|124.87|122.47|0
1655456100000|2022-06-17 08:55:00|126.24|123.84|125.67|123.27|126.32|123.92|125.07|122.67|0
1655456400000|2022-06-17 09:00:00|125.75|123.35|123.66|121.26|126.03|123.63|123.58|121.18|0
1655456700000|2022-06-17 09:05:00|123.54|121.14|123.75|121.35|125.1|122.7|123.27|120.87|0
1655457000000|2022-06-17 09:10:00|123.71|121.31|122.59|120.19|124.07|121.67|122.43|120.03|0
1655457300000|2022-06-17 09:15:00|122.47|120.07|123.42|121.02|123.5|121.1|122.31|119.91|0
1655457600000|2022-06-17 09:20:00|123.46|121.06|124.42|122.02|124.83|122.43|123.06|120.66|0
1655457900000|2022-06-17 09:25:00|124.46|122.06|123.58|121.18|124.58|122.18|123.06|120.66|0
1655458200000|2022-06-17 09:30:00|123.61|121.21|124.29|121.89|124.82|122.42|123.53|121.13|0
1655458500000|2022-06-17 09:35:00|124.25|121.85|124.65|122.25|124.81|122.41|123.13|120.73|0
1655458800000|2022-06-17 09:40:00|124.81|122.41|126.92|124.52|127.17|124.77|124.69|122.29|0
1655459100000|2022-06-17 09:45:00|127.08|124.68|127.74|125.34|128.15|125.75|126.92|124.52|0
1655459400000|2022-06-17 09:50:00|127.57|125.17|124.4|122|127.57|125.17|124.08|121.68|0
1655459700000|2022-06-17 09:55:00|124.24|121.84|124.23|121.83|125.04|122.64|123.88|121.48|0
1655460000000|2022-06-17 10:00:00|124.48|122.08|124.31|121.91|125.2|122.8|123.71|121.31|0
1655460300000|2022-06-17 10:05:00|124.55|122.15|125.44|123.04|125.97|123.57|124.19|121.79|0
1655460600000|2022-06-17 10:10:00|125.36|122.96|124.95|122.55|125.36|122.96|123.98|121.58|0
1655460900000|2022-06-17 10:15:00|125.03|122.63|124.3|121.9|125.84|123.44|124.02|121.62|0
1655461200000|2022-06-17 10:20:00|124.26|121.86|123.89|121.49|125.02|122.62|123.62|121.22|0
1655461500000|2022-06-17 10:25:00|123.86|121.46|124.69|122.29|125.1|122.7|123.86|121.46|0
1655461800000|2022-06-17 10:30:00|124.66|122.26|124.89|122.49|125.1|122.7|123.97|121.57|0
1655462100000|2022-06-17 10:35:00|124.93|122.53|123.48|121.08|125.42|123.02|123.4|121|0
1655462400000|2022-06-17 10:40:00|123.44|121.04|124.84|122.44|125.17|122.77|123|120.6|0
1655462700000|2022-06-17 10:45:00|124.93|122.53|125.41|123.01|126.22|123.82|124.93|122.53|0
1655463000000|2022-06-17 10:50:00|125.49|123.09|125.97|123.57|126.62|124.22|125.21|122.81|0
1655463300000|2022-06-17 10:55:00|125.93|123.53|125.36|122.96|125.93|123.53|124.43|122.03|0
1655463600000|2022-06-17 11:00:00|125.48|123.08|125.52|123.12|126.21|123.81|124.99|122.59|0
1655463900000|2022-06-17 11:05:00|125.56|123.16|124.5|122.1|125.88|123.48|124.42|122.02|0
1655464200000|2022-06-17 11:10:00|124.58|122.18|125.39|122.99|125.63|123.23|124.5|122.1|0
1655464500000|2022-06-17 11:15:00|125.31|122.91|125.38|122.98|125.55|123.15|124.02|121.62|0
1655464800000|2022-06-17 11:20:00|125.47|123.07|123.85|121.45|125.47|123.07|123.69|121.29|0
1655465100000|2022-06-17 11:25:00|124.05|121.65|122.65|120.25|124.17|121.77|122.65|120.25|0
1655465400000|2022-06-17 11:30:00|122.57|120.17|122.9|120.5|123.1|120.7|121.93|119.53|0
1655465700000|2022-06-17 11:35:00|122.94|120.54|123.81|121.41|124.37|121.97|122.94|120.54|0
1655466000000|2022-06-17 11:40:00|123.73|121.33|124.85|122.45|125.01|122.61|123.73|121.33|0
1655466300000|2022-06-17 11:45:00|124.93|122.53|126.1|123.7|126.14|123.74|124.93|122.53|0
1655466600000|2022-06-17 11:50:00|126.26|123.86|126.46|124.06|126.79|124.39|125.73|123.33|0
1655466900000|2022-06-17 11:55:00|126.3|123.9|125|122.6|126.38|123.98|124.92|122.52|0
1655467200000|2022-06-17 12:00:00|124.92|122.52|124.41|122.01|126.05|123.65|124.36|121.96|0
1655467500000|2022-06-17 12:05:00|124.33|121.93|124.17|121.77|125.05|122.65|124.01|121.61|0
1655467800000|2022-06-17 12:10:00|124.33|121.93|124.08|121.68|124.33|121.93|123.12|120.72|0
1655468100000|2022-06-17 12:15:00|124.16|121.76|123.87|121.47|125|122.6|123.71|121.31|0
1655468400000|2022-06-17 12:20:00|123.71|121.31|124.11|121.71|124.43|122.03|123.47|121.07|0
1655468700000|2022-06-17 12:25:00|123.95|121.55|124.67|122.27|124.75|122.35|123.87|121.47|0
1655469000000|2022-06-17 12:30:00|124.75|122.35|125.55|123.15|125.71|123.31|124.18|121.78|0
1655469300000|2022-06-17 12:35:00|125.59|123.19|125.87|123.47|125.91|123.51|124.5|122.1|0
1655469600000|2022-06-17 12:40:00|125.63|123.23|126.64|124.24|126.93|124.53|125.63|123.23|0
1655469900000|2022-06-17 12:45:00|126.68|124.28|128.9|126.5|129.32|126.92|126.68|124.28|0
1655470200000|2022-06-17 12:50:00|128.98|126.58|128.57|126.17|129.15|126.75|128.15|125.75|0
1655470500000|2022-06-17 12:55:00|128.32|125.92|129.14|126.74|129.81|127.41|127.74|125.34|0
1655470800000|2022-06-17 13:00:00|129.47|127.07|130.22|127.82|130.72|128.32|129.31|126.91|0
1655471100000|2022-06-17 13:05:00|130.05|127.65|133.25|130.85|133.34|130.94|129.97|127.57|0
1655471400000|2022-06-17 13:10:00|133.17|130.77|134.1|131.7|135.22|132.82|132.83|130.43|0
1655471700000|2022-06-17 13:15:00|134.14|131.74|132.06|129.66|134.74|132.34|131.22|128.82|0
1655472000000|2022-06-17 13:20:00|132.31|129.91|133.07|130.67|133.41|131.01|132.14|129.74|0
1655472300000|2022-06-17 13:25:00|132.14|129.74|134.99|132.59|135.12|132.72|131.34|128.94|0
1655472600000|2022-06-17 13:30:00|135.03|132.63|128.7|126.3|135.03|132.63|128.04|125.64|0
1655472900000|2022-06-17 13:35:00|127.63|125.23|129.53|127.13|130.61|128.21|127.63|125.23|0
1655473200000|2022-06-17 13:40:00|129.65|127.25|125.18|122.78|129.65|127.25|124.29|121.89|0
1655473500000|2022-06-17 13:45:00|125.34|122.94|124.68|122.28|127.31|124.91|124.45|122.05|0
1655473800000|2022-06-17 13:50:00|124.92|122.52|122.01|119.61|125.08|122.68|121.61|119.21|0
1655474100000|2022-06-17 13:55:00|122.17|119.77|123.93|121.53|124.66|122.26|121.06|118.66|0
1655474400000|2022-06-17 14:00:00|123.53|121.13|126.82|124.42|128.19|125.79|123.45|121.05|0
1655474700000|2022-06-17 14:05:00|126.7|124.3|129.1|126.7|129.68|127.28|126.29|123.89|0
1655475000000|2022-06-17 14:10:00|128.85|126.45|128.18|125.78|129.26|126.86|127.1|124.7|0
1655475300000|2022-06-17 14:15:00|128.51|126.11|133.22|130.82|133.57|131.17|128.14|125.74|0
1655475600000|2022-06-17 14:20:00|132.97|130.57|136.56|133.68|137.72|135.32|132.97|130.57|0
1655475900000|2022-06-17 14:25:00|137|134.12|135.78|132.9|137|134.12|135.35|132.47|0
1655476800000|2022-06-17 14:40:00|141.53|138.65|140.19|137.31|143.05|140.17|139.84|136.96|0
1655477100000|2022-06-17 14:45:00|140.41|137.53|143.68|140.8|146.13|143.25|140.37|137.49|0
1655477400000|2022-06-17 14:50:00|144.04|141.16|142.45|139.57|144.86|141.98|141.91|139.03|0
1655477700000|2022-06-17 14:55:00|142.18|139.3|138.38|135.5|142.18|139.3|138.2|135.32|0
1655478000000|2022-06-17 15:00:00|138.91|136.03|134.51|131.63|141.42|138.54|133.47|130.59|0
1655478300000|2022-06-17 15:05:00|134.95|132.07|130.48|127.6|135.29|132.41|130.31|127.43|0
1655478600000|2022-06-17 15:10:00|130.39|127.51|132.69|129.81|133|130.12|130.39|127.51|0
1655478900000|2022-06-17 15:15:00|132.78|129.9|128.41|125.53|132.78|129.9|127.78|124.9|0
1655479200000|2022-06-17 15:20:00|128.2|125.32|130.51|127.63|132.75|129.87|127.95|125.07|0
1655479500000|2022-06-17 15:25:00|130.43|127.55|126.75|123.87|131.5|128.62|125.67|122.79|0
1655479800000|2022-06-17 15:30:00|126.66|123.78|127.5|124.62|127.67|124.79|124.09|121.21|0
1655480100000|2022-06-17 15:35:00|127.83|124.95|128.17|125.29|130.2|127.32|127.33|124.45|0
1655480400000|2022-06-17 15:40:00|128.08|125.2|130.28|127.4|130.28|127.4|126.16|123.28|0
1655480700000|2022-06-17 15:45:00|130.63|127.75|130.02|127.14|131.4|128.52|128.84|125.96|0
1655481000000|2022-06-17 15:50:00|130.28|127.4|132.34|129.46|133.64|130.76|129.09|126.21|0
1655481300000|2022-06-17 15:55:00|132.25|129.37|132.21|129.33|133.29|130.41|130.44|127.56|0
1655481600000|2022-06-17 16:00:00|132.25|129.37|133.24|130.36|135.03|132.15|132.25|129.37|0
1655481900000|2022-06-17 16:05:00|133.07|130.19|132.28|129.4|134.55|131.67|131.08|128.2|0
1655482200000|2022-06-17 16:10:00|132.46|129.58|129.62|126.74|133.41|130.53|129.41|126.53|0
1655482500000|2022-06-17 16:15:00|129.2|126.32|131.16|128.28|131.67|128.79|128.14|125.26|0
1655482800000|2022-06-17 16:20:00|131.33|128.45|129.61|126.73|131.76|128.88|129.27|126.39|0
1655483100000|2022-06-17 16:25:00|129.53|126.65|129.06|126.18|130.47|127.59|128|125.12|0
1655483400000|2022-06-17 16:30:00|128.84|125.96|129.44|126.56|130.98|128.1|128.5|125.62|0
1655483700000|2022-06-17 16:35:00|129.69|126.81|127.99|125.11|131.32|128.44|127.99|125.11|0
1655484000000|2022-06-17 16:40:00|127.91|125.03|127.99|125.11|130.71|127.83|127.53|124.65|0
1655484300000|2022-06-17 16:45:00|127.57|124.69|127.6|124.72|129.6|126.72|127.43|124.55|0
1655484600000|2022-06-17 16:50:00|127.51|124.63|132.25|129.37|133.02|130.14|127.51|124.63|0
1655484900000|2022-06-17 16:55:00|132.08|129.2|130.58|127.7|132.51|129.63|129.77|126.89|0
1655485200000|2022-06-17 17:00:00|130.54|127.66|127.42|124.54|131.47|128.59|127.42|124.54|0
1655485500000|2022-06-17 17:05:00|127.58|124.7|122.97|120.09|127.67|124.79|122.49|119.61|0
1655485800000|2022-06-17 17:10:00|122.81|119.93|121.6|118.72|124.28|121.4|120.48|117.6|0
1655486100000|2022-06-17 17:15:00|121.8|118.92|122.67|119.79|124.26|121.38|121.76|118.88|0
1655486400000|2022-06-17 17:20:00|122.91|120.03|123.09|120.21|125.13|122.25|122.75|119.87|0
1655486700000|2022-06-17 17:25:00|122.93|120.05|125.94|123.06|126.36|123.48|122.93|120.05|0
1655487000000|2022-06-17 17:30:00|125.86|122.98|124.79|121.91|127.43|124.55|124.79|121.91|0
1655487300000|2022-06-17 17:35:00|124.87|121.99|125.77|122.89|126.76|123.88|124.05|121.17|0
1655487600000|2022-06-17 17:40:00|125.69|122.81|124.54|121.66|126.27|123.39|124.01|121.13|0
1655487900000|2022-06-17 17:45:00|124.78|121.9|126.84|123.96|129.18|126.3|124.46|121.58|0
1655488200000|2022-06-17 17:50:00|126.59|123.71|126.5|123.62|127.08|124.2|125.68|122.8|0
1655488500000|2022-06-17 17:55:00|126.92|124.04|125.84|122.96|127.04|124.16|124.36|121.48|0
1655488800000|2022-06-17 18:00:00|125.43|122.55|124.85|121.97|126.25|123.37|124.03|121.15|0
1655489100000|2022-06-17 18:05:00|124.93|122.05|124.36|121.48|126.16|123.28|124.03|121.15|0
1655489400000|2022-06-17 18:10:00|124.27|121.39|122.55|119.67|125.5|122.62|122.55|119.67|0
1655489700000|2022-06-17 18:15:00|122.59|119.71|122.06|119.18|123.52|120.64|121.02|118.14|0
1655490000000|2022-06-17 18:20:00|121.9|119.02|121.41|118.53|121.98|119.1|120.53|117.65|0
1655490300000|2022-06-17 18:25:00|121.38|118.5|123.43|120.55|123.6|120.72|121.17|118.29|0
1655490600000|2022-06-17 18:30:00|123.84|120.96|124.24|121.36|125.89|123.01|123.68|120.8|0
1655490900000|2022-06-17 18:35:00|124.08|121.2|121.24|118.36|124.65|121.77|121.24|118.36|0
1655491200000|2022-06-17 18:40:00|121|118.12|121.96|119.08|122.2|119.32|119.4|116.52|0
1655491500000|2022-06-17 18:45:00|122.17|119.29|123.09|120.21|123.18|120.3|121.64|118.76|0
1655491800000|2022-06-17 18:50:00|123.58|120.7|124.31|121.43|124.89|122.01|122.85|119.97|0
1655492100000|2022-06-17 18:55:00|124.39|121.51|124.31|121.43|125.54|122.66|123.05|120.17|0
1655492400000|2022-06-17 19:00:00|124.14|121.26|124.22|121.34|124.8|121.92|122.27|119.39|0
1655492700000|2022-06-17 19:05:00|124.06|121.18|125.45|122.57|125.62|122.74|123.65|120.77|0
1655493000000|2022-06-17 19:10:00|125.62|122.74|128.62|125.74|130.39|127.51|125.53|122.65|0
1655493300000|2022-06-17 19:15:00|128.96|126.08|127.03|124.63|130.05|127.17|126.45|123.89|0
1655493600000|2022-06-17 19:20:00|126.94|124.54|123.55|121.15|127.03|124.63|122.82|120.42|0
1655493900000|2022-06-17 19:25:00|123.64|121.24|122.25|119.85|123.64|121.24|121.36|118.96|0
1655494200000|2022-06-17 19:30:00|122|119.6|124.12|121.72|125.36|122.96|121.84|119.44|0
1655494500000|2022-06-17 19:35:00|123.87|121.47|122.97|120.57|124.53|122.13|122.57|120.17|0
1655494800000|2022-06-17 19:40:00|122.73|120.33|125.6|123.2|126.01|123.61|122.73|120.33|0
1655495100000|2022-06-17 19:45:00|125.84|123.44|125.55|123.15|127.34|124.94|125.26|122.86|0
1655495400000|2022-06-17 19:50:00|125.92|123.52|127|124.6|128.85|126.45|125.59|123.19|0
1655495700000|2022-06-17 19:55:00|127.09|124.69|129.52|127.12|129.61|127.21|125.26|122.86|0
1655496000000|2022-06-17 20:00:00|129.69|127.29|126|123.6|129.69|127.29|126|123.6|0
1655496300000|2022-06-17 20:05:00|125.91|123.51|126.24|123.84|126.74|124.34|125.66|123.26|0
1655496600000|2022-06-17 20:10:00|126.32|123.92|128.16|125.76|128.92|126.52|126.16|123.76|0
1655784900000|2022-06-21 04:15:00|108.41|105.61|108.11|105.31|108.41|105.61|108|105.2|0
1655785200000|2022-06-21 04:20:00|108.04|105.24|107.81|105.01|108.04|105.24|107.66|104.86|0
1655785500000|2022-06-21 04:25:00|107.77|104.97|108.03|105.23|108.1|105.3|107.59|104.79|0
1655785800000|2022-06-21 04:30:00|107.99|105.19|107.65|104.85|107.99|105.19|107.65|104.85|0
1655786100000|2022-06-21 04:35:00|107.62|104.82|108.02|105.22|108.02|105.22|107.51|104.71|0
1655786400000|2022-06-21 04:40:00|108.06|105.26|107.87|105.07|108.17|105.37|107.87|105.07|0
1655786700000|2022-06-21 04:45:00|107.79|104.99|107.94|105.14|108.02|105.22|107.79|104.99|0
1655787000000|2022-06-21 04:50:00|107.87|105.07|107.64|104.84|107.9|105.1|107.49|104.69|0
1655787300000|2022-06-21 04:55:00|107.6|104.8|107.78|104.98|107.86|105.06|107.53|104.73|0
1655787600000|2022-06-21 05:00:00|107.71|104.91|107.48|104.68|107.71|104.91|107.26|104.46|0
1655787900000|2022-06-21 05:05:00|107.56|104.76|107.63|104.83|108.08|105.28|107.41|104.61|0
1655788200000|2022-06-21 05:10:00|107.55|104.75|107.92|105.12|108.11|105.31|107.41|104.61|0
1655788500000|2022-06-21 05:15:00|108|105.2|107.84|105.04|108|105.2|107.62|104.82|0
1655788800000|2022-06-21 05:20:00|107.88|105.08|107.92|105.12|108.07|105.27|107.59|104.79|0
1655789100000|2022-06-21 05:25:00|107.84|105.04|108.14|105.34|108.44|105.64|107.84|105.04|0
1655789400000|2022-06-21 05:30:00|108.06|105.26|108.65|105.85|108.95|106.15|107.91|105.11|0
1655789700000|2022-06-21 05:35:00|108.62|105.82|109.25|106.45|109.44|106.64|108.62|105.82|0
1655790000000|2022-06-21 05:40:00|109.17|106.37|109.4|106.6|109.74|106.94|109.17|106.37|0
1655790300000|2022-06-21 05:45:00|109.36|106.56|109.47|106.67|109.62|106.82|109.32|106.52|0
1655790600000|2022-06-21 05:50:00|109.54|106.74|109.01|106.21|109.69|106.89|108.94|106.14|0
1655790900000|2022-06-21 05:55:00|109.09|106.29|109.12|106.32|109.8|107|109.05|106.25|0
1655791200000|2022-06-21 06:00:00|109.24|106.44|109.16|106.36|109.38|106.58|108.11|105.31|0
1655791500000|2022-06-21 06:05:00|109.2|106.4|109.27|106.47|109.68|106.88|108.93|106.13|0
1655791800000|2022-06-21 06:10:00|109.23|106.43|110.05|107.25|110.13|107.33|109.23|106.43|0
1655792100000|2022-06-21 06:15:00|110.09|107.29|109.79|106.99|110.17|107.37|109.34|106.54|0
1655792400000|2022-06-21 06:20:00|109.9|107.1|110.35|107.55|110.5|107.7|109.6|106.8|0
1655792700000|2022-06-21 06:25:00|110.27|107.47|110.35|107.55|110.8|108|109.97|107.17|0
1655793000000|2022-06-21 06:30:00|110.46|107.66|111.14|108.34|111.85|109.05|110.34|107.54|0
1655793300000|2022-06-21 06:35:00|111.06|108.26|111.98|109.18|112.28|109.48|111.06|108.26|0
1655793600000|2022-06-21 06:40:00|112.05|109.25|111.67|108.87|112.21|109.41|111.36|108.56|0
1655793900000|2022-06-21 06:45:00|111.63|108.83|110.45|107.65|111.67|108.87|110.45|107.65|0
1655794200000|2022-06-21 06:50:00|110.49|107.69|110.22|107.42|110.71|107.91|110.14|107.34|0
1655794500000|2022-06-21 06:55:00|110.44|107.64|110.67|107.87|110.74|107.94|110.1|107.3|0
1655794800000|2022-06-21 07:00:00|110.97|108.17|110.7|107.9|110.97|108.17|110.29|107.49|0
1655795100000|2022-06-21 07:05:00|110.31|107.91|110.16|107.76|110.61|108.21|109.86|107.46|0
1655795400000|2022-06-21 07:10:00|110.23|107.83|108.69|106.29|110.34|107.94|108.65|106.25|0
1655795700000|2022-06-21 07:15:00|108.65|106.25|107.71|105.31|109.05|106.65|107|104.6|0
1655796000000|2022-06-21 07:20:00|107.67|105.27|107.51|105.11|108.23|105.83|107.37|104.97|0
1655796300000|2022-06-21 07:25:00|107.48|105.08|106.4|104|107.59|105.19|106.36|103.96|0
1655796600000|2022-06-21 07:30:00|106.32|103.92|105.33|102.93|106.32|103.92|104.78|102.38|0
1655796900000|2022-06-21 07:35:00|105.29|102.89|104.03|101.63|105.57|103.17|104.03|101.63|0
1655797200000|2022-06-21 07:40:00|104.06|101.66|104.1|101.7|104.28|101.88|103.66|101.26|0
1655797500000|2022-06-21 07:45:00|103.99|101.59|104.13|101.73|104.64|102.24|103.98|101.58|0
1655797800000|2022-06-21 07:50:00|104.05|101.65|103.62|101.22|104.24|101.84|103.04|100.64|0
1655798100000|2022-06-21 07:55:00|103.54|101.14|103.9|101.5|104.45|102.05|103.51|101.11|0
1655798400000|2022-06-21 08:00:00|104.12|101.72|102.35|99.95|104.34|101.94|102.27|99.87|0
1655798700000|2022-06-21 08:05:00|102.27|99.87|101.55|99.15|102.75|100.35|101.48|99.08|0
1655799000000|2022-06-21 08:10:00|101.48|99.08|101.9|99.5|101.9|99.5|101.26|98.86|0
1655799300000|2022-06-21 08:15:00|102.01|99.61|102.33|99.93|102.88|100.48|101.76|99.36|0
1655799600000|2022-06-21 08:20:00|102.44|100.04|102.18|99.78|102.69|100.29|102.18|99.78|0
1655799900000|2022-06-21 08:25:00|102.22|99.82|102.4|100|102.76|100.36|102.18|99.78|0
1655800200000|2022-06-21 08:30:00|102.47|100.07|102.5|100.1|102.68|100.28|102.25|99.85|0
1655800500000|2022-06-21 08:35:00|102.39|99.99|103.01|100.61|103.19|100.79|101.93|99.53|0
1655800800000|2022-06-21 08:40:00|102.97|100.57|102.86|100.46|103.48|101.08|102.75|100.35|0
1655801100000|2022-06-21 08:45:00|102.79|100.39|102.6|100.2|103.04|100.64|102.38|99.98|0
1655801400000|2022-06-21 08:50:00|102.49|100.09|102.38|99.98|102.93|100.53|102.24|99.84|0
1655801700000|2022-06-21 08:55:00|102.45|100.05|101.73|99.33|102.52|100.12|101.73|99.33|0
1655802000000|2022-06-21 09:00:00|101.77|99.37|101.55|99.15|101.91|99.51|101.22|98.82|0
1655802300000|2022-06-21 09:05:00|101.51|99.11|101.43|99.03|101.8|99.4|101.43|99.03|0
1655802600000|2022-06-21 09:10:00|101.51|99.11|102.08|99.68|102.22|99.82|101.43|99.03|0
1655802900000|2022-06-21 09:15:00|102.01|99.61|101.93|99.53|102.33|99.93|101.75|99.35|0
1655803200000|2022-06-21 09:20:00|102|99.6|102.21|99.81|102.32|99.92|101.71|99.31|0
1655803500000|2022-06-21 09:25:00|102.07|99.67|102.07|99.67|102.18|99.78|101.82|99.42|0
1655803800000|2022-06-21 09:30:00|101.99|99.59|102.1|99.7|102.39|99.99|101.92|99.52|0
1655804100000|2022-06-21 09:35:00|102.06|99.66|101.74|99.34|102.14|99.74|101.49|99.09|0
1655804400000|2022-06-21 09:40:00|101.77|99.37|101.98|99.58|102.13|99.73|101.77|99.37|0
1655804700000|2022-06-21 09:45:00|101.91|99.51|102.41|100.01|102.41|100.01|101.91|99.51|0
1655805000000|2022-06-21 09:50:00|102.49|100.09|103.24|100.84|103.35|100.95|102.2|99.8|0
1655805300000|2022-06-21 09:55:00|103.28|100.88|103.01|100.61|103.71|101.31|103.01|100.61|0
1655805600000|2022-06-21 10:00:00|103.09|100.69|103.56|101.16|103.56|101.16|102.87|100.47|0
1655805900000|2022-06-21 10:05:00|103.52|101.12|102.43|100.03|103.63|101.23|102.43|100.03|0
1655806200000|2022-06-21 10:10:00|102.5|100.1|103.22|100.82|103.73|101.33|102.5|100.1|0
1655806500000|2022-06-21 10:15:00|103.26|100.86|102.27|99.87|103.26|100.86|102.2|99.8|0
1655806800000|2022-06-21 10:20:00|102.17|99.77|102.45|100.05|102.63|100.23|102.06|99.66|0
1655807100000|2022-06-21 10:25:00|102.49|100.09|102.52|100.12|102.92|100.52|102.38|99.98|0
1655807400000|2022-06-21 10:30:00|102.48|100.08|101.98|99.58|102.56|100.16|101.83|99.43|0
1655807700000|2022-06-21 10:35:00|102.05|99.65|102.48|100.08|102.92|100.52|101.9|99.5|0
1655808000000|2022-06-21 10:40:00|102.44|100.04|102.08|99.68|102.62|100.22|102.01|99.61|0
1655808300000|2022-06-21 10:45:00|102.18|99.78|102.18|99.78|102.4|100|101.97|99.57|0
1655808600000|2022-06-21 10:50:00|102.25|99.85|102.03|99.63|102.4|100|101.96|99.56|0
1655808900000|2022-06-21 10:55:00|102.11|99.71|103.2|100.8|103.6|101.2|102.03|99.63|0
1655809200000|2022-06-21 11:00:00|103.45|101.05|103.56|101.16|103.6|101.2|103.23|100.83|0
1655809500000|2022-06-21 11:05:00|103.59|101.19|104.91|102.51|104.91|102.51|103.56|101.16|0
1655809800000|2022-06-21 11:10:00|104.84|102.44|104.61|102.21|104.98|102.58|104.54|102.14|0
1655810100000|2022-06-21 11:15:00|104.65|102.25|104.5|102.1|105.05|102.65|104.43|102.03|0
1655810400000|2022-06-21 11:20:00|104.46|102.06|104.43|102.03|105.02|102.62|104.39|101.99|0
1655810700000|2022-06-21 11:25:00|104.4|102|103.7|101.3|104.58|102.18|103.66|101.26|0
1655811000000|2022-06-21 11:30:00|103.77|101.37|104.24|101.84|104.28|101.88|103.55|101.15|0
1655811300000|2022-06-21 11:35:00|104.28|101.88|104.06|101.66|104.42|102.02|103.98|101.58|0
1655811600000|2022-06-21 11:40:00|104.09|101.69|104.13|101.73|104.42|102.02|103.87|101.47|0
1655811900000|2022-06-21 11:45:00|104.2|101.8|105.26|102.86|105.3|102.9|104.12|101.72|0
1655812200000|2022-06-21 11:50:00|105.22|102.82|107.16|104.76|107.42|105.02|105.15|102.75|0
1655812500000|2022-06-21 11:55:00|107.08|104.68|106.69|104.29|107.08|104.68|105.98|103.58|0
1655812800000|2022-06-21 12:00:00|106.76|104.36|107.06|104.66|107.21|104.81|106.69|104.29|0
1655813100000|2022-06-21 12:05:00|106.91|104.51|107.92|105.52|108.03|105.63|106.83|104.43|0
1655813400000|2022-06-21 12:10:00|107.73|105.33|106.23|103.83|107.73|105.33|106.23|103.83|0
1655813700000|2022-06-21 12:15:00|106.08|103.68|105.89|103.49|106.23|103.83|105.71|103.31|0
1655814000000|2022-06-21 12:20:00|105.93|103.53|105.7|103.3|106.07|103.67|105.26|102.86|0
1655814300000|2022-06-21 12:25:00|105.77|103.37|105.7|103.3|105.77|103.37|105.18|102.78|0
1655814600000|2022-06-21 12:30:00|105.77|103.37|105.03|102.63|106.07|103.67|104.73|102.33|0
1655814900000|2022-06-21 12:35:00|104.95|102.55|105.62|103.22|105.69|103.29|104.7|102.3|0
1655815200000|2022-06-21 12:40:00|105.54|103.14|105.69|103.29|105.84|103.44|105.17|102.77|0
1655815500000|2022-06-21 12:45:00|105.72|103.32|105.76|103.36|105.95|103.55|105.46|103.06|0
1655815800000|2022-06-21 12:50:00|105.83|103.43|105.9|103.5|106.35|103.95|105.53|103.13|0
1655816100000|2022-06-21 12:55:00|105.98|103.58|107.17|104.77|107.24|104.84|105.98|103.58|0
1655816400000|2022-06-21 13:00:00|107.24|104.84|106.12|103.72|107.36|104.96|106.04|103.64|0
1655816700000|2022-06-21 13:05:00|106.04|103.64|105.37|102.97|106.41|104.01|105.22|102.82|0
1655817000000|2022-06-21 13:10:00|105.45|103.05|105.22|102.82|105.89|103.49|105.22|102.82|0
1655817300000|2022-06-21 13:15:00|105.29|102.89|105.59|103.19|105.89|103.49|105.07|102.67|0
1655817600000|2022-06-21 13:20:00|105.66|103.26|104.92|102.52|105.96|103.56|104.85|102.45|0
1655817900000|2022-06-21 13:25:00|104.99|102.59|104.77|102.37|105.73|103.33|104.77|102.37|0
1655818200000|2022-06-21 13:30:00|104.4|102|103.17|100.77|104.75|102.35|102.81|100.41|0
1655818500000|2022-06-21 13:35:00|103.03|100.63|100.19|97.79|103.24|100.84|100.08|97.68|0
1655818800000|2022-06-21 13:40:00|100.08|97.68|98.73|96.33|100.15|97.75|98.17|95.77|0
1655819100000|2022-06-21 13:45:00|98.66|96.26|99.17|96.77|101.74|99.34|98.39|95.99|0
1655819400000|2022-06-21 13:50:00|99.1|96.7|98.32|95.92|99.8|97.4|98.11|95.71|0
1655819700000|2022-06-21 13:55:00|98.39|95.99|95.75|93.35|98.39|95.99|95.54|93.14|0
1655820000000|2022-06-21 14:00:00|95.58|93.18|95.06|92.66|96.78|94.38|94.99|92.59|0
1655820300000|2022-06-21 14:05:00|95.13|92.73|98.33|95.93|98.4|96|94.86|92.46|0
1655820600000|2022-06-21 14:10:00|98.26|95.86|97.29|94.89|98.54|96.14|96.88|94.48|0
1655820900000|2022-06-21 14:15:00|97.09|94.69|97.7|95.3|98.54|96.14|96.95|94.55|0
1655821200000|2022-06-21 14:20:00|97.77|95.37|96.05|93.65|98.39|95.99|95.78|93.38|0
1655821500000|2022-06-21 14:25:00|96.12|93.72|96.94|94.54|97.7|95.3|95.92|93.52|0
1655821800000|2022-06-21 14:30:00|96.66|94.26|96.59|94.19|97.21|94.81|94.9|92.5|0
1655822100000|2022-06-21 14:35:00|96.52|94.12|95.84|93.44|97.28|94.88|95.84|93.44|0
1655822400000|2022-06-21 14:40:00|95.77|93.37|96.04|93.64|96.24|93.84|95.36|92.96|0
1655822700000|2022-06-21 14:45:00|95.9|93.5|95.88|93.48|96.38|93.98|94.62|92.22|0
1655823000000|2022-06-21 14:50:00|95.81|93.41|95.27|92.87|95.88|93.48|95.14|92.74|0
1655823300000|2022-06-21 14:55:00|95.34|92.94|95.85|93.45|95.85|93.45|94.59|92.19|0
1655823600000|2022-06-21 15:00:00|95.92|93.52|95.58|93.18|96.53|94.13|95.45|93.05|0
1655823900000|2022-06-21 15:05:00|95.72|93.32|96.25|93.85|96.66|94.26|95.72|93.32|0
1655824200000|2022-06-21 15:10:00|96.18|93.78|97.68|95.28|97.88|95.48|96.12|93.72|0
1655824500000|2022-06-21 15:15:00|97.81|95.41|97.33|94.93|97.95|95.55|96.49|94.09|0
1655824800000|2022-06-21 15:20:00|97.2|94.8|98.35|95.95|98.49|96.09|96.79|94.39|0
1655825100000|2022-06-21 15:25:00|98.29|95.89|98.35|95.95|98.56|96.16|97.74|95.34|0
1655825400000|2022-06-21 15:30:00|98.28|95.88|96.37|93.97|98.42|96.02|95.76|93.36|0
1655825700000|2022-06-21 15:35:00|96.3|93.9|98.46|96.06|98.6|96.2|96.2|93.8|0
1655826000000|2022-06-21 15:40:00|98.53|96.13|98.38|95.98|99.01|96.61|97.63|95.23|0
1655826300000|2022-06-21 15:45:00|98.32|95.92|99.23|96.83|99.86|97.46|98.25|95.85|0
1655826600000|2022-06-21 15:50:00|99.1|96.7|100.69|98.29|100.7|98.3|98.89|96.49|0
1655826900000|2022-06-21 15:55:00|100.62|98.22|101.04|98.64|101.11|98.71|99.71|97.31|0
1655827200000|2022-06-21 16:00:00|101.11|98.71|100.31|97.91|101.11|98.71|98.93|96.53|0
1655827500000|2022-06-21 16:05:00|100.38|97.98|100.8|98.4|101.01|98.61|99.68|97.28|0
1655827800000|2022-06-21 16:10:00|100.73|98.33|100.16|97.76|101.29|98.89|100.03|97.63|0
1655828100000|2022-06-21 16:15:00|100.09|97.69|99.25|96.85|100.51|98.11|99.25|96.85|0
1655828400000|2022-06-21 16:20:00|99.32|96.92|99.18|96.78|100.09|97.69|98.97|96.57|0
1655828700000|2022-06-21 16:25:00|99.04|96.64|99.04|96.64|99.46|97.06|98.42|96.02|0
1655829000000|2022-06-21 16:30:00|98.97|96.57|98.69|96.29|99.45|97.05|98.41|96.01|0
1655829300000|2022-06-21 16:35:00|98.76|96.36|97.92|95.52|98.76|96.36|97.58|95.18|0
1655829600000|2022-06-21 16:40:00|97.99|95.59|97.72|95.32|98.75|96.35|97.58|95.18|0
1655829900000|2022-06-21 16:45:00|97.75|95.35|97.99|95.59|98.54|96.14|97.58|95.18|0
1655830200000|2022-06-21 16:50:00|97.78|95.38|96.07|93.67|98.26|95.86|95.87|93.47|0
1655830500000|2022-06-21 16:55:00|96.01|93.61|95.53|93.13|96.34|93.94|95.39|92.99|0
1655830800000|2022-06-21 17:00:00|95.39|92.99|95.73|93.33|96.14|93.74|95.25|92.85|0
1655831100000|2022-06-21 17:05:00|95.69|93.29|95.72|93.32|96.82|94.42|95.59|93.19|0
1655831400000|2022-06-21 17:10:00|95.66|93.26|94.84|92.44|95.93|93.53|94.5|92.1|0
1655831700000|2022-06-21 17:15:00|94.77|92.37|95.44|93.04|95.78|93.38|94.77|92.37|0
1655832000000|2022-06-21 17:20:00|95.38|92.98|95.78|93.38|96.39|93.99|95.17|92.77|0
1655832300000|2022-06-21 17:25:00|95.85|93.45|96.39|93.99|96.46|94.06|95.51|93.11|0
1655832600000|2022-06-21 17:30:00|96.46|94.06|95.37|92.97|96.46|94.06|95.16|92.76|0
1655832900000|2022-06-21 17:35:00|95.3|92.9|95.45|93.05|96.32|93.92|95.3|92.9|0
1655833200000|2022-06-21 17:40:00|95.52|93.12|95.17|92.77|96.33|93.93|95.1|92.7|0
1655833500000|2022-06-21 17:45:00|95.04|92.64|95.24|92.84|95.92|93.52|95.04|92.64|0
1655833800000|2022-06-21 17:50:00|95.17|92.77|96.05|93.65|96.05|93.65|95.03|92.63|0
1655834100000|2022-06-21 17:55:00|96.12|93.72|96.53|94.13|96.8|94.4|95.98|93.58|0
1655834400000|2022-06-21 18:00:00|96.46|94.06|96.8|94.4|97.28|94.88|96.39|93.99|0
1655834700000|2022-06-21 18:05:00|96.87|94.47|95.9|93.5|97.01|94.61|95.7|93.3|0
1655835000000|2022-06-21 18:10:00|95.84|93.44|96.31|93.91|96.38|93.98|95.02|92.62|0
1655835300000|2022-06-21 18:15:00|96.24|93.84|95.76|93.36|96.45|94.05|95.15|92.75|0
1655835600000|2022-06-21 18:20:00|95.83|93.43|96.03|93.63|96.44|94.04|95.28|92.88|0
1655835900000|2022-06-21 18:25:00|96.17|93.77|95.35|92.95|96.17|93.77|95.14|92.74|0
1655836200000|2022-06-21 18:30:00|95.28|92.88|94.8|92.4|95.75|93.35|94.8|92.4|0
1655836500000|2022-06-21 18:35:00|94.87|92.47|96.5|94.1|96.85|94.45|94.66|92.26|0
1655836800000|2022-06-21 18:40:00|96.43|94.03|96.08|93.68|96.78|94.38|94.93|92.53|0
1655837100000|2022-06-21 18:45:00|96.15|93.75|96.83|94.43|96.97|94.57|95.94|93.54|0
1655837400000|2022-06-21 18:50:00|96.9|94.5|94.58|92.18|96.9|94.5|94.45|92.05|0
1655837700000|2022-06-21 18:55:00|94.32|91.92|94.31|91.91|94.85|92.45|94.11|91.71|0
1655838000000|2022-06-21 19:00:00|94.25|91.85|93.77|91.37|94.65|92.25|93.38|90.98|0
1655838300000|2022-06-21 19:05:00|93.71|91.31|94.33|91.93|95.14|92.74|93.18|90.78|0
1655838600000|2022-06-21 19:10:00|94.26|91.86|94.26|91.86|94.66|92.26|93.66|91.26|0
1655838900000|2022-06-21 19:15:00|94.19|91.79|94.99|92.59|95.13|92.73|94.06|91.66|0
1655839200000|2022-06-21 19:20:00|95.06|92.66|94.59|92.19|95.33|92.93|94.12|91.72|0
1655839500000|2022-06-21 19:25:00|94.72|92.32|94.58|92.18|95.05|92.65|93.71|91.31|0
1655839800000|2022-06-21 19:30:00|94.31|91.91|94.31|91.91|95.12|92.72|94.04|91.64|0
1655840100000|2022-06-21 19:35:00|94.44|92.04|96.13|93.73|96.13|93.73|94.44|92.04|0
1655840400000|2022-06-21 19:40:00|96.06|93.66|96.06|93.66|96.81|94.41|95.79|93.39|0
1655840700000|2022-06-21 19:45:00|95.99|93.59|96.12|93.72|96.53|94.13|95.85|93.45|0
1655841000000|2022-06-21 19:50:00|95.04|92.64|96.05|93.65|96.53|94.13|94.97|92.57|0
1655841300000|2022-06-21 19:55:00|96.25|93.85|97.62|95.22|98.79|96.39|96.25|93.85|0
1655841600000|2022-06-21 20:00:00|97.75|95.35|99.79|97.39|100.14|97.74|97.75|95.35|0
1655841900000|2022-06-21 20:05:00|99.72|97.32|99.65|97.25|99.86|97.46|99.02|96.62|0
1655842200000|2022-06-21 20:10:00|99.58|97.18|99.37|96.97|99.85|97.45|98.95|96.55|0
1655842500000|2022-06-21 20:15:00|99.29|96.49|99.22|96.42|99.36|96.56|99.08|96.28|0
1655842800000|2022-06-21 20:20:00|99.25|96.45|98.8|96|99.25|96.45|98.59|95.79|0
1655843100000|2022-06-21 20:25:00|98.87|96.07|98.86|96.06|99|96.2|98.8|96|0
1655843400000|2022-06-21 20:30:00|98.93|96.13|98.65|95.85|99|96.2|98.59|95.79|0
1655843700000|2022-06-21 20:35:00|98.72|95.92|98.65|95.85|98.72|95.92|98.38|95.58|0
1655844000000|2022-06-21 20:40:00|98.72|95.92|98.72|95.92|98.92|96.12|98.65|95.85|0
1655844300000|2022-06-21 20:45:00|98.65|95.85|98.51|95.71|98.75|95.95|98.51|95.71|0
1655844600000|2022-06-21 20:50:00|98.57|95.77|98.64|95.84|98.71|95.91|98.43|95.63|0
1655844900000|2022-06-21 20:55:00|98.78|95.98|98.88|96.08|99.05|96.25|98.67|95.87|0
1655845200000|2022-06-21 21:00:00|98.97|96.17|99.01|96.21|99.03|96.23|98.96|96.16|0
1655845500000|2022-06-21 21:05:00|99|96.2|99.04|96.24|99.08|96.28|99|96.2|0
1655845800000|2022-06-21 21:10:00|99.07|96.27|99.09|96.29|99.12|96.32|99.04|96.24|0
1655846100000|2022-06-21 21:15:00|99.07|96.27|98.86|96.06|99.07|96.27|98.69|95.89|0
1655846400000|2022-06-21 21:20:00|98.82|96.02|99.13|96.33|99.21|96.41|98.77|95.97|0
1655846700000|2022-06-21 21:25:00|99.14|96.34|99.01|96.21|99.14|96.34|99|96.2|0
1655847000000|2022-06-21 21:30:00|99.04|96.24|99.17|96.37|99.23|96.43|98.86|96.06|0
1655847300000|2022-06-21 21:35:00|99.16|96.36|99.19|96.39|99.21|96.41|99.15|96.35|0
1655847600000|2022-06-21 21:40:00|99.17|96.37|99.14|96.34|99.2|96.4|99.12|96.32|0
1655847900000|2022-06-21 21:45:00|99.13|96.33|98.96|96.16|99.13|96.33|98.96|96.16|0
1655848200000|2022-06-21 21:50:00|98.89|96.09|98.93|96.13|98.98|96.18|98.89|96.09|0
1655848500000|2022-06-21 21:55:00|98.92|96.12|99.11|96.31|99.34|96.54|98.92|96.12|0
1655848800000|2022-06-21 22:00:00|99.46|96.66|100.81|98.01|100.81|98.01|99.39|96.59|0
1655849100000|2022-06-21 22:05:00|100.88|98.08|100.53|97.73|101.16|98.36|100.32|97.52|0
1655849400000|2022-06-21 22:10:00|100.46|97.66|100.38|97.58|100.81|98.01|100.38|97.58|0
1655849700000|2022-06-21 22:15:00|100.45|97.65|100.59|97.79|100.8|98|100.42|97.62|0
1655850000000|2022-06-21 22:20:00|100.66|97.86|100.03|97.23|100.87|98.07|99.96|97.16|0
1655850300000|2022-06-21 22:25:00|99.96|97.16|100.2|97.4|100.31|97.51|99.96|97.16|0
1655850600000|2022-06-21 22:30:00|100.16|97.36|100.44|97.64|100.65|97.85|100.16|97.36|0
1655850900000|2022-06-21 22:35:00|100.27|97.47|100.79|97.99|100.96|98.16|100.27|97.47|0
1655851200000|2022-06-21 22:40:00|100.86|98.06|100.22|97.42|100.86|98.06|100.22|97.42|0
1655851500000|2022-06-21 22:45:00|100.29|97.49|100.36|97.56|100.36|97.56|100.01|97.21|0
1655851800000|2022-06-21 22:50:00|100.29|97.49|100.97|98.17|101.04|98.24|100.15|97.35|0
1655852100000|2022-06-21 22:55:00|100.94|98.14|100.48|97.68|101.08|98.28|100.48|97.68|0
1655852400000|2022-06-21 23:00:00|100.52|97.72|100.96|98.16|101.25|98.45|100.48|97.68|0
1655852700000|2022-06-21 23:05:00|101.03|98.23|101.38|98.58|101.38|98.58|100.89|98.09|0
1655853000000|2022-06-21 23:10:00|101.45|98.65|101.59|98.79|101.66|98.86|101.31|98.51|0
1655853300000|2022-06-21 23:15:00|101.52|98.72|102.01|99.21|102.08|99.28|101.52|98.72|0
1655853600000|2022-06-21 23:20:00|102.08|99.28|101.79|98.99|102.15|99.35|101.79|98.99|0
1655853900000|2022-06-21 23:25:00|101.83|99.03|101.93|99.13|101.93|99.13|101.58|98.78|0
1655854200000|2022-06-21 23:30:00|101.83|99.03|101.08|98.28|101.9|99.1|101.08|98.28|0
1655854500000|2022-06-21 23:35:00|101.05|98.25|101.15|98.35|101.43|98.63|101.05|98.25|0
1655854800000|2022-06-21 23:40:00|101.08|98.28|101.53|98.73|101.71|98.91|101.08|98.28|0
1655855100000|2022-06-21 23:45:00|101.5|98.7|101.07|98.27|101.64|98.84|101|98.2|0
1655855400000|2022-06-21 23:50:00|101|98.2|100.79|97.99|101.07|98.27|100.65|97.85|0
1655855700000|2022-06-21 23:55:00|100.72|97.92|100.72|97.92|100.86|98.06|100.65|97.85|0
1655856000000|2022-06-22 00:00:00|100.68|97.88|101.62|98.82|101.69|98.89|100.58|97.78|0
1655856300000|2022-06-22 00:05:00|101.66|98.86|102.86|100.06|103.03|100.23|101.55|98.75|0
1655856600000|2022-06-22 00:10:00|102.82|100.02|103.53|100.73|103.89|101.09|102.71|99.91|0
1655856900000|2022-06-22 00:15:00|103.46|100.66|103.17|100.37|103.74|100.94|102.89|100.09|0
1655857200000|2022-06-22 00:20:00|103.06|100.26|103.66|100.86|103.66|100.86|102.53|99.73|0
1655857500000|2022-06-22 00:25:00|103.59|100.79|103.02|100.22|103.63|100.83|102.66|99.86|0
1655857800000|2022-06-22 00:30:00|102.95|100.15|103.87|101.07|103.91|101.11|102.73|99.93|0
1655858100000|2022-06-22 00:35:00|103.8|101|103.8|101|103.84|101.04|103.19|100.39|0
1655858400000|2022-06-22 00:40:00|103.72|100.92|103.2|100.4|103.87|101.07|103.2|100.4|0
1655858700000|2022-06-22 00:45:00|103.23|100.43|103.84|101.04|103.91|101.11|103.19|100.39|0
1655859000000|2022-06-22 00:50:00|103.91|101.11|103.9|101.1|104.26|101.46|103.69|100.89|0
1655859300000|2022-06-22 00:55:00|103.87|101.07|103.58|100.78|103.97|101.17|103.47|100.67|0
1655859600000|2022-06-22 01:00:00|103.54|100.74|103.9|101.1|104.11|101.31|103.51|100.71|0
1655859900000|2022-06-22 01:05:00|103.82|101.02|103.25|100.45|103.82|101.02|103.21|100.41|0
1655860200000|2022-06-22 01:10:00|103.29|100.49|103.25|100.45|103.46|100.66|102.93|100.13|0
1655860500000|2022-06-22 01:15:00|103.21|100.41|103.06|100.26|103.39|100.59|102.89|100.09|0
1655860800000|2022-06-22 01:20:00|102.99|100.19|103.35|100.55|103.35|100.55|102.74|99.94|0
1655861100000|2022-06-22 01:25:00|103.38|100.58|103.31|100.51|103.38|100.58|102.95|100.15|0
1655861400000|2022-06-22 01:30:00|103.38|100.58|103.84|101.04|104.02|101.22|103.09|100.29|0
1655861700000|2022-06-22 01:35:00|103.8|101|105.02|102.22|105.17|102.37|103.66|100.86|0
1655862000000|2022-06-22 01:40:00|105.1|102.3|105.82|103.02|105.89|103.09|104.81|102.01|0
1655862300000|2022-06-22 01:45:00|105.89|103.09|105.27|102.47|106.11|103.31|105.13|102.33|0
1655862600000|2022-06-22 01:50:00|105.23|102.43|105.52|102.72|105.81|103.01|105.02|102.22|0
1655862900000|2022-06-22 01:55:00|105.59|102.79|105.23|102.43|105.95|103.15|105.16|102.36|0
1655863200000|2022-06-22 02:00:00|105.26|102.46|104.79|101.99|105.26|102.46|104.72|101.92|0
1655863500000|2022-06-22 02:05:00|104.83|102.03|105.18|102.38|105.44|102.64|104.72|101.92|0
1655863800000|2022-06-22 02:10:00|105.15|102.35|105.07|102.27|105.29|102.49|104.68|101.88|0
1655864100000|2022-06-22 02:15:00|105.14|102.34|106.05|103.25|106.08|103.28|105.11|102.31|0
1655864400000|2022-06-22 02:20:00|106.01|103.21|106.37|103.57|106.67|103.87|105.79|102.99|0
1655864700000|2022-06-22 02:25:00|106.34|103.54|106.33|103.53|106.66|103.86|106.22|103.42|0
1655865000000|2022-06-22 02:30:00|106.37|103.57|106.22|103.42|106.44|103.64|106.22|103.42|0
1655865300000|2022-06-22 02:35:00|106.29|103.49|106.29|103.49|106.44|103.64|105.64|102.84|0
1655865600000|2022-06-22 02:40:00|106.36|103.56|107.31|104.51|107.39|104.59|106.07|103.27|0
1655865900000|2022-06-22 02:45:00|107.46|104.66|108.34|105.54|108.34|105.54|107.42|104.62|0
1655866200000|2022-06-22 02:50:00|108.27|105.47|108.26|105.46|108.71|105.91|108.05|105.25|0
1655866500000|2022-06-22 02:55:00|108.34|105.54|109.3|106.5|109.3|106.5|108.19|105.39|0
1655866800000|2022-06-22 03:00:00|109.38|106.58|109.34|106.54|109.45|106.65|108.63|105.83|0
1655867100000|2022-06-22 03:05:00|109.3|106.5|109.82|107.02|109.82|107.02|108.96|106.16|0
1655867400000|2022-06-22 03:10:00|109.75|106.95|109.59|106.79|110.35|107.55|109.59|106.79|0
1655867700000|2022-06-22 03:15:00|109.63|106.83|109.44|106.64|109.89|107.09|109.36|106.56|0
1655868000000|2022-06-22 03:20:00|109.51|106.71|109.58|106.78|109.59|106.79|109.06|106.26|0
1655868300000|2022-06-22 03:25:00|109.51|106.71|109.06|106.26|109.51|106.71|108.83|106.03|0
1655868600000|2022-06-22 03:30:00|109.13|106.33|109.88|107.08|110.25|107.45|109.13|106.33|0
1655868900000|2022-06-22 03:35:00|109.92|107.12|110.63|107.83|110.78|107.98|109.88|107.08|0
1655869200000|2022-06-22 03:40:00|110.51|107.71|110.06|107.26|110.7|107.9|109.95|107.15|0
1655869500000|2022-06-22 03:45:00|110.1|107.3|109.64|106.84|110.17|107.37|109.42|106.62|0
1655869800000|2022-06-22 03:50:00|109.6|106.8|109.45|106.65|109.64|106.84|108.93|106.13|0
1655870100000|2022-06-22 03:55:00|109.49|106.69|109.48|106.68|109.71|106.91|109.33|106.53|0
1655870400000|2022-06-22 04:00:00|109.52|106.72|109.78|106.98|109.78|106.98|109.48|106.68|0
1655870700000|2022-06-22 04:05:00|109.85|107.05|109.59|106.79|109.85|107.05|109.4|106.6|0
1655871000000|2022-06-22 04:10:00|109.55|106.75|111.39|108.59|112.06|109.26|107.47|104.67|0
1655871300000|2022-06-22 04:15:00|111.43|108.63|111.35|108.55|111.58|108.78|111.2|108.4|0
1655871600000|2022-06-22 04:20:00|111.31|108.51|109.95|107.15|111.57|108.77|109.69|106.89|0
1655871900000|2022-06-22 04:25:00|109.92|107.12|110.1|107.3|110.22|107.42|109.73|106.93|0
1655872200000|2022-06-22 04:30:00|110.14|107.34|109.65|106.85|110.17|107.37|109.57|106.77|0
1655872500000|2022-06-22 04:35:00|109.61|106.81|109.64|106.84|109.87|107.07|109.57|106.77|0
1655872800000|2022-06-22 04:40:00|109.68|106.88|109.49|106.69|109.68|106.88|109.41|106.61|0
1655873100000|2022-06-22 04:45:00|109.45|106.65|109.11|106.31|109.56|106.76|108.93|106.13|0
1655873400000|2022-06-22 04:50:00|109|106.2|108.15|105.35|109.04|106.24|107.7|104.9|0
1655873700000|2022-06-22 04:55:00|108.07|105.27|107.85|105.05|108.11|105.31|107.81|105.01|0
1655874000000|2022-06-22 05:00:00|107.81|105.01|107.21|104.41|108.03|105.23|106.95|104.15|0
1655874300000|2022-06-22 05:05:00|107.32|104.52|107.47|104.67|107.76|104.96|107.03|104.23|0
1655874600000|2022-06-22 05:10:00|107.39|104.59|108.66|105.86|108.73|105.93|107.24|104.44|0
1655874900000|2022-06-22 05:15:00|108.73|105.93|108.17|105.37|108.73|105.93|108.13|105.33|0
1655875200000|2022-06-22 05:20:00|108.2|105.4|107.75|104.95|108.43|105.63|107.6|104.8|0
1655875500000|2022-06-22 05:25:00|107.9|105.1|108.05|105.25|108.24|105.44|107.9|105.1|0
1655875800000|2022-06-22 05:30:00|108.09|105.29|108.34|105.54|108.42|105.62|108.05|105.25|0
1655876100000|2022-06-22 05:35:00|108.42|105.62|109.09|106.29|109.24|106.44|108.42|105.62|0
1655876400000|2022-06-22 05:40:00|109.01|106.21|109.69|106.89|109.76|106.96|108.93|106.13|0
1655876700000|2022-06-22 05:45:00|109.61|106.81|109.53|106.73|109.91|107.11|109.46|106.66|0
1655877000000|2022-06-22 05:50:00|109.57|106.77|111.12|108.32|111.42|108.62|109.57|106.77|0
1655877300000|2022-06-22 05:55:00|111.27|108.47|111.34|108.54|111.73|108.93|110.77|107.97|0
1655877600000|2022-06-22 06:00:00|111.27|108.47|110.88|108.08|111.42|108.62|110.05|107.25|0
1655877900000|2022-06-22 06:05:00|110.96|108.16|110.88|108.08|111.03|108.23|110.12|107.32|0
1655878200000|2022-06-22 06:10:00|110.95|108.15|112.21|109.41|112.33|109.53|110.65|107.85|0
1655878500000|2022-06-22 06:15:00|111.94|109.14|112.75|109.95|113.17|110.37|111.64|108.84|0
1655878800000|2022-06-22 06:20:00|112.79|109.99|111.78|108.98|112.94|110.14|111.63|108.83|0
1655879100000|2022-06-22 06:25:00|111.71|108.91|112.13|109.33|112.55|109.75|111.55|108.75|0
1655879400000|2022-06-22 06:30:00|112.16|109.36|111.93|109.13|112.59|109.79|111.55|108.75|0
1655879700000|2022-06-22 06:35:00|111.97|109.17|111.74|108.94|112.31|109.51|111.74|108.94|0
1655880000000|2022-06-22 06:40:00|111.7|108.9|111.54|108.74|112.31|109.51|111.54|108.74|0
1655880300000|2022-06-22 06:45:00|111.58|108.78|111|108.2|111.77|108.97|110.85|108.05|0
1655880600000|2022-06-22 06:50:00|110.93|108.13|111.38|108.58|111.69|108.89|110.62|107.82|0
1655880900000|2022-06-22 06:55:00|111.3|108.5|113.31|110.51|113.77|110.97|110.77|107.97|0
1655881200000|2022-06-22 07:00:00|113.12|110.32|115.34|112.54|115.53|112.73|112.36|109.56|0
1655881500000|2022-06-22 07:05:00|115.37|112.97|118.25|115.85|119.01|116.61|115.33|112.93|0
1655881800000|2022-06-22 07:10:00|118.57|116.17|118.79|116.39|120.72|118.32|117.1|114.7|0
1655882100000|2022-06-22 07:15:00|118.71|116.31|119.19|116.79|119.55|117.15|118.15|115.75|0
1655882400000|2022-06-22 07:20:00|119.51|117.11|120.79|118.39|121.6|119.2|119.19|116.79|0
1655882700000|2022-06-22 07:25:00|120.55|118.15|119.86|117.46|120.83|118.43|119.34|116.94|0
1655883000000|2022-06-22 07:30:00|120.14|117.74|117.43|115.03|120.34|117.94|116.88|114.48|0
1655883300000|2022-06-22 07:35:00|117.35|114.95|118.34|115.94|118.86|116.46|117.27|114.87|0
1655883600000|2022-06-22 07:40:00|118.46|116.06|119.85|117.45|119.85|117.45|117.9|115.5|0
1655883900000|2022-06-22 07:45:00|119.93|117.53|120.29|117.89|121.18|118.78|119.57|117.17|0
1655884200000|2022-06-22 07:50:00|120.25|117.85|120.93|118.53|121.17|118.77|119.72|117.32|0
1655884500000|2022-06-22 07:55:00|121.01|118.61|120.72|118.32|121.25|118.85|120.2|117.8|0
1655884800000|2022-06-22 08:00:00|120.68|118.28|121.57|119.17|121.94|119.54|119.64|117.24|0
1655885100000|2022-06-22 08:05:00|121.61|119.21|121.16|118.76|122.54|120.14|121.16|118.76|0
1655885400000|2022-06-22 08:10:00|121|118.6|120.03|117.63|121.08|118.68|119.23|116.83|0
1655885700000|2022-06-22 08:15:00|120.11|117.71|120.75|118.35|120.75|118.35|119.54|117.14|0
1655886000000|2022-06-22 08:20:00|120.67|118.27|120.46|118.06|121.07|118.67|119.78|117.38|0
1655886300000|2022-06-22 08:25:00|120.5|118.1|120.86|118.46|121.31|118.91|120.26|117.86|0
1655886600000|2022-06-22 08:30:00|120.94|118.54|118.24|115.84|121.14|118.74|117.77|115.37|0
1655886900000|2022-06-22 08:35:00|118.32|115.92|118|115.6|118.61|116.21|117.13|114.73|0
1655887200000|2022-06-22 08:40:00|117.92|115.52|119.24|116.84|119.56|117.16|117.76|115.36|0
1655887500000|2022-06-22 08:45:00|119.2|116.8|119.96|117.56|120.12|117.72|119.16|116.76|0
1655887800000|2022-06-22 08:50:00|119.92|117.52|118.71|116.31|120|117.6|118.59|116.19|0
1655888100000|2022-06-22 08:55:00|118.83|116.43|118.35|115.95|118.91|116.51|118.19|115.79|0
1655888400000|2022-06-22 09:00:00|118.31|115.91|117.86|115.46|118.31|115.91|117.23|114.83|0
1655888700000|2022-06-22 09:05:00|117.91|115.51|118.1|115.7|118.42|116.02|117.63|115.23|0
1655889000000|2022-06-22 09:10:00|118.06|115.66|118.57|116.17|118.73|116.33|117.98|115.58|0
1655889300000|2022-06-22 09:15:00|118.73|116.33|117.06|114.66|118.81|116.41|116.9|114.5|0
1655889600000|2022-06-22 09:20:00|117.02|114.62|116.35|113.95|117.3|114.9|116.03|113.63|0
1655889900000|2022-06-22 09:25:00|116.43|114.03|116.58|114.18|116.82|114.42|116.19|113.79|0
1655890200000|2022-06-22 09:30:00|116.74|114.34|117.41|115.01|117.52|115.12|116.58|114.18|0
1655890500000|2022-06-22 09:35:00|117.45|115.05|116.77|114.37|117.45|115.05|116.42|114.02|0
1655890800000|2022-06-22 09:40:00|116.73|114.33|116.18|113.78|117.2|114.8|115.94|113.54|0
1655891100000|2022-06-22 09:45:00|116.41|114.01|117.16|114.76|117.28|114.88|116.14|113.74|0
1655891400000|2022-06-22 09:50:00|117.08|114.68|115.97|113.57|117.2|114.8|115.93|113.53|0
1655891700000|2022-06-22 09:55:00|116.05|113.65|116.13|113.73|116.48|114.08|115.7|113.3|0
1655892000000|2022-06-22 10:00:00|116.16|113.76|115.61|113.21|116.6|114.2|115.46|113.06|0
1655892300000|2022-06-22 10:05:00|115.5|113.1|114.83|112.43|115.5|113.1|114.83|112.43|0
1655892600000|2022-06-22 10:10:00|114.91|112.51|114.82|112.42|115.06|112.66|114.36|111.96|0
1655892900000|2022-06-22 10:15:00|114.79|112.39|115.13|112.73|115.29|112.89|114.43|112.03|0
1655893200000|2022-06-22 10:20:00|115.09|112.69|114.12|111.72|115.09|112.69|114.04|111.64|0
1655893500000|2022-06-22 10:25:00|114.19|111.79|114.27|111.87|114.43|112.03|113.85|111.45|0
1655893800000|2022-06-22 10:30:00|113.96|111.56|114.42|112.02|114.5|112.1|113.96|111.56|0
1655894100000|2022-06-22 10:35:00|114.34|111.94|114.96|112.56|115.27|112.87|114.07|111.67|0
1655894400000|2022-06-22 10:40:00|115.04|112.64|115.5|113.1|116.13|113.73|115.04|112.64|0
1655894700000|2022-06-22 10:45:00|115.54|113.14|114.41|112.01|115.54|113.14|114.33|111.93|0
1655895000000|2022-06-22 10:50:00|114.37|111.97|114.02|111.62|114.64|112.24|113.86|111.46|0
1655895300000|2022-06-22 10:55:00|113.98|111.58|115.1|112.7|115.26|112.86|113.98|111.58|0
1655895600000|2022-06-22 11:00:00|114.95|112.55|113.9|111.5|115.02|112.62|113.39|110.99|0
1655895900000|2022-06-22 11:05:00|113.93|111.53|113.89|111.49|114.32|111.92|113.55|111.15|0
1655896200000|2022-06-22 11:10:00|113.85|111.45|114.16|111.76|114.24|111.84|113.58|111.18|0
1655896500000|2022-06-22 11:15:00|114.24|111.84|112.61|110.21|114.31|111.91|112.61|110.21|0
1655896800000|2022-06-22 11:20:00|112.69|110.29|113.03|110.63|113.15|110.75|112.23|109.83|0
1655897100000|2022-06-22 11:25:00|112.92|110.52|112.07|109.67|112.96|110.56|112.07|109.67|0
1655897400000|2022-06-22 11:30:00|111.96|109.56|112.14|109.74|112.53|110.13|111.76|109.36|0
1655897700000|2022-06-22 11:35:00|112.11|109.71|112.75|110.35|113.06|110.66|112.03|109.63|0
1655898000000|2022-06-22 11:40:00|112.79|110.39|113.44|111.04|113.44|111.04|112.67|110.27|0
1655898300000|2022-06-22 11:45:00|113.4|111|114.05|111.65|114.21|111.81|113.36|110.96|0
1655898600000|2022-06-22 11:50:00|113.98|111.58|113.9|111.5|114.21|111.81|113.74|111.34|0
1655898900000|2022-06-22 11:55:00|113.94|111.54|114.59|112.19|114.67|112.27|113.74|111.34|0
1655899200000|2022-06-22 12:00:00|114.67|112.27|114.9|112.5|115.21|112.81|113.89|111.49|0
1655899500000|2022-06-22 12:05:00|114.86|112.46|115.21|112.81|115.52|113.12|114.66|112.26|0
1655899800000|2022-06-22 12:10:00|115.28|112.88|115.2|112.8|115.44|113.04|114.66|112.26|0
1655900100000|2022-06-22 12:15:00|115.28|112.88|116.45|114.05|116.65|114.25|114.97|112.57|0
1655900400000|2022-06-22 12:20:00|116.61|114.21|116.29|113.89|116.81|114.41|116.21|113.81|0
1655900700000|2022-06-22 12:25:00|116.21|113.81|116.17|113.77|116.37|113.97|115.66|113.26|0
1655901000000|2022-06-22 12:30:00|116.21|113.81|117.31|114.91|117.83|115.43|116.05|113.65|0
1655901300000|2022-06-22 12:35:00|117.35|114.95|117.7|115.3|118.18|115.78|117.15|114.75|0
1655901600000|2022-06-22 12:40:00|117.78|115.38|117.14|114.74|118.18|115.78|117.14|114.74|0
1655901900000|2022-06-22 12:45:00|117.22|114.82|117.42|115.02|117.46|115.06|116.83|114.43|0
1655902200000|2022-06-22 12:50:00|117.46|115.06|116.62|114.22|118.01|115.61|115.72|113.32|0
1655902500000|2022-06-22 12:55:00|116.66|114.26|114.27|111.87|116.66|114.26|114.16|111.76|0
1655902800000|2022-06-22 13:00:00|114.23|111.83|116.03|113.63|116.1|113.7|114.23|111.83|0
1655903100000|2022-06-22 13:05:00|115.95|113.55|115.83|113.43|116.89|114.49|115.71|113.31|0
1655903400000|2022-06-22 13:10:00|115.79|113.39|115.31|112.91|116.33|113.93|114.85|112.45|0
1655903700000|2022-06-22 13:15:00|115.35|112.95|115|112.6|116.02|113.62|114.84|112.44|0
1655904000000|2022-06-22 13:20:00|115.07|112.67|113.33|110.93|115.07|112.67|113.14|110.74|0
1655904300000|2022-06-22 13:25:00|113.52|111.12|111.75|109.35|114.52|112.12|111.07|108.67|0
1655904600000|2022-06-22 13:30:00|111.98|109.58|108.31|105.91|113.21|110.81|105.86|103.46|0
1655904900000|2022-06-22 13:35:00|108.61|106.21|108.05|105.65|110.04|107.64|106.35|103.95|0
1655905200000|2022-06-22 13:40:00|107.97|105.57|106.12|103.72|109.62|107.22|106.12|103.72|0
1655905500000|2022-06-22 13:45:00|106.05|103.65|106.1|103.7|106.93|104.53|104.55|102.15|0
1655905800000|2022-06-22 13:50:00|106.46|104.06|101.85|99.45|108.53|106.13|101.64|99.24|0
1655906100000|2022-06-22 13:55:00|101.78|99.38|103.34|100.94|103.34|100.94|100.58|98.18|0
1655906400000|2022-06-22 14:00:00|103.2|100.8|103.63|101.23|105.29|102.89|101.99|99.59|0
1655906700000|2022-06-22 14:05:00|103.56|101.16|101.68|99.28|104.71|102.31|101.68|99.28|0
1655907000000|2022-06-22 14:10:00|101.54|99.14|99.29|96.89|102.82|100.42|99.09|96.69|0
1655907300000|2022-06-22 14:15:00|99.43|97.03|96.34|93.94|99.78|97.38|96.34|93.94|0
1655907600000|2022-06-22 14:20:00|96.41|94.01|95.08|92.68|98.12|95.72|94.48|92.08|0
1655907900000|2022-06-22 14:25:00|95.14|92.74|95.39|92.99|96.08|93.68|94.81|92.41|0
1655908200000|2022-06-22 14:30:00|95.19|92.79|94.86|92.46|95.79|93.39|93.87|91.47|0
1655908500000|2022-06-22 14:35:00|94.92|92.52|92.56|90.16|95.26|92.86|92.36|89.96|0
1655908800000|2022-06-22 14:40:00|92.49|90.09|93.66|91.26|94.32|91.92|92.43|90.03|0
1655909100000|2022-06-22 14:45:00|93.6|91.2|95.31|92.91|96.65|94.25|93.53|91.13|0
1655909400000|2022-06-22 14:50:00|95.51|93.11|95.64|93.24|95.98|93.58|94.65|92.25|0
1655909700000|2022-06-22 14:55:00|95.71|93.31|95.37|92.97|96.38|93.98|95.24|92.84|0
1655910000000|2022-06-22 15:00:00|95.44|93.04|97.83|95.43|99.09|96.69|95.24|92.84|0
1655910300000|2022-06-22 15:05:00|96.44|94.04|96.04|93.64|97.87|95.47|95.98|93.58|0
1655910600000|2022-06-22 15:10:00|96.18|93.78|96.38|93.98|96.58|94.18|95.57|93.17|0
1655910900000|2022-06-22 15:15:00|96.44|94.04|95.23|92.83|96.51|94.11|94.83|92.43|0
1655911200000|2022-06-22 15:20:00|95.17|92.77|95.7|93.3|96.57|94.17|95.16|92.76|0
1655911500000|2022-06-22 15:25:00|95.63|93.23|96.22|93.82|96.22|93.82|94.36|91.96|0
1655911800000|2022-06-22 15:30:00|96.15|93.75|94.2|91.8|96.22|93.82|93.05|90.65|0
1655912100000|2022-06-22 15:35:00|94.27|91.87|94.13|91.73|94.46|92.06|93.74|91.34|0
1655912400000|2022-06-22 15:40:00|94.07|91.67|97.54|95.14|97.68|95.28|94.03|91.63|0
1655912700000|2022-06-22 15:45:00|97.61|95.21|97.72|95.32|99.22|96.82|97.18|94.78|0
1655913000000|2022-06-22 15:50:00|97.65|95.25|99.57|97.17|99.92|97.52|97.45|95.05|0
1655913300000|2022-06-22 15:55:00|99.64|97.24|100.42|98.02|100.63|98.23|98.95|96.55|0
1655913600000|2022-06-22 16:00:00|100.49|98.09|99.86|97.46|100.84|98.44|97.39|94.99|0
1655913900000|2022-06-22 16:05:00|100.14|97.74|100.79|98.39|102.03|99.63|100.07|97.67|0
1655914200000|2022-06-22 16:10:00|100.65|98.25|99.53|97.13|100.86|98.46|98.91|96.51|0
1655914500000|2022-06-22 16:15:00|99.47|97.07|97.64|95.24|99.6|97.2|97.33|94.93|0
1655914800000|2022-06-22 16:20:00|97.88|95.48|98.03|95.63|98.24|95.84|96.41|94.01|0
1655915100000|2022-06-22 16:25:00|98.1|95.7|97.89|95.49|98.38|95.98|97.01|94.61|0
1655915400000|2022-06-22 16:30:00|98.03|95.63|96.73|94.33|98.24|95.84|96.46|94.06|0
1655915700000|2022-06-22 16:35:00|96.6|94.2|97.75|95.35|97.75|95.35|95.86|93.46|0
1655916000000|2022-06-22 16:40:00|97.61|95.21|95.98|93.58|97.61|95.21|95.98|93.58|0
1655916300000|2022-06-22 16:45:00|96.05|93.65|96.79|94.39|96.99|94.59|95.78|93.38|0
1655916600000|2022-06-22 16:50:00|96.66|94.26|96.65|94.25|97.4|95|96.25|93.85|0
1655916900000|2022-06-22 16:55:00|96.58|94.18|95.44|93.04|97.06|94.66|95.3|92.9|0
1655917200000|2022-06-22 17:00:00|95.5|93.1|97.26|94.86|98.01|95.61|95.17|92.77|0
1655917500000|2022-06-22 17:05:00|97.39|94.99|96.78|94.38|97.39|94.99|96.44|94.04|0
1655917800000|2022-06-22 17:10:00|96.84|94.44|95.63|93.23|96.84|94.44|95.43|93.03|0
1655918100000|2022-06-22 17:15:00|95.56|93.16|94.75|92.35|96.36|93.96|94.68|92.28|0
1655918400000|2022-06-22 17:20:00|94.61|92.21|94.08|91.68|95.01|92.61|93.82|91.42|0
1655918700000|2022-06-22 17:25:00|94.01|91.61|94.08|91.68|94.87|92.47|93.42|91.02|0
1655919000000|2022-06-22 17:30:00|94.14|91.74|95.54|93.14|95.54|93.14|94.14|91.74|0
1655919300000|2022-06-22 17:35:00|95.74|93.34|94.8|92.4|96.27|93.87|94.6|92.2|0
1655919600000|2022-06-22 17:40:00|94.87|92.47|93.53|91.13|95.2|92.8|93.53|91.13|0
1655919900000|2022-06-22 17:45:00|93.47|91.07|92.61|90.21|93.8|91.4|92.61|90.21|0
1655920200000|2022-06-22 17:50:00|92.67|90.27|93.86|91.46|94.19|91.79|92.61|90.21|0
1655920500000|2022-06-22 17:55:00|93.92|91.52|93.39|90.99|94.58|92.18|93.33|90.93|0
1655920800000|2022-06-22 18:00:00|93.13|90.73|92.73|90.33|93.65|91.25|92.21|89.81|0
1655921100000|2022-06-22 18:05:00|92.66|90.26|90.3|87.9|92.86|90.46|89.69|87.29|0
1655921400000|2022-06-22 18:10:00|90.49|88.09|90.42|88.02|91.26|88.86|90.36|87.96|0
1655921700000|2022-06-22 18:15:00|90.36|87.96|90.36|87.96|90.81|88.41|89.59|87.19|0
1655922000000|2022-06-22 18:20:00|90.16|87.76|92.01|89.13|92.81|90.41|90.16|87.76|0
1655922300000|2022-06-22 18:25:00|92.07|89.19|93.51|90.63|93.64|90.76|92.01|89.13|0
1655922600000|2022-06-22 18:30:00|93.38|90.5|92.91|90.03|93.61|90.73|92.72|89.84|0
1655922900000|2022-06-22 18:35:00|92.85|89.97|93.4|90.52|93.57|90.69|92.82|89.94|0
1655923200000|2022-06-22 18:40:00|93.57|90.69|93.59|91.19|94.31|91.91|92.97|90.1|0
1655923500000|2022-06-22 18:45:00|93.65|91.25|94.84|92.44|94.84|92.44|93.12|90.72|0
1655923800000|2022-06-22 18:50:00|94.97|92.57|93.73|91.33|95.04|92.64|93.6|91.2|0
1655924100000|2022-06-22 18:55:00|93.67|91.27|92.87|90.47|93.67|91.27|92.42|90.02|0
1655924400000|2022-06-22 19:00:00|92.81|90.41|91.41|89.01|94.16|91.76|90.96|88.56|0
1655924700000|2022-06-22 19:05:00|91.09|88.69|92.39|89.99|92.59|90.19|90.76|88.36|0
1655925000000|2022-06-22 19:10:00|92.46|90.06|92.78|90.38|93.58|91.18|92.13|89.73|0
1655925300000|2022-06-22 19:15:00|92.59|90.19|93.08|90.68|93.34|90.94|91.59|89.19|0
1655925600000|2022-06-22 19:20:00|93.14|90.74|92.87|90.47|93.27|90.87|92.22|89.82|0
1655925900000|2022-06-22 19:25:00|93.07|90.67|95.14|92.74|95.89|93.49|92.81|90.41|0
1655926200000|2022-06-22 19:30:00|95.41|93.01|96.23|93.83|96.23|93.83|94.34|91.94|0
1655926500000|2022-06-22 19:35:00|96.3|93.9|96.84|94.44|97.84|95.44|95.95|93.55|0
1655926800000|2022-06-22 19:40:00|97.11|94.71|96.63|94.23|98.22|95.82|96.15|93.75|0
1655927100000|2022-06-22 19:45:00|96.83|94.43|97.68|95.28|98.98|96.58|96.2|93.8|0
1655927400000|2022-06-22 19:50:00|97.96|95.56|94.87|92.47|98.09|95.69|94.54|92.14|0
1655927700000|2022-06-22 19:55:00|94.81|92.41|98.92|96.52|98.92|96.52|94.54|92.14|0
1655928000000|2022-06-22 20:00:00|98.37|95.97|97.6|95.2|98.85|96.45|97.19|94.79|0
1655928300000|2022-06-22 20:05:00|97.67|95.27|97.53|95.13|97.88|95.48|97.19|94.79|0
1655928600000|2022-06-22 20:10:00|97.6|95.2|97.32|94.92|97.6|95.2|96.91|94.51|0
1655928900000|2022-06-22 20:15:00|97.59|94.79|97.9|95.1|98|95.2|97.55|94.75|0
1655929200000|2022-06-22 20:20:00|97.86|95.06|97.17|94.37|97.93|95.13|97.17|94.37|0
1655929500000|2022-06-22 20:25:00|97.3|94.5|98.55|95.75|98.55|95.75|97.16|94.36|0
1655929800000|2022-06-22 20:30:00|98.41|95.61|99.07|96.27|99.24|96.44|98.41|95.61|0
1655930100000|2022-06-22 20:35:00|99.03|96.23|98.54|95.74|99.31|96.51|98.54|95.74|0
1655930400000|2022-06-22 20:40:00|98.47|95.67|97.61|94.81|98.61|95.81|97.26|94.46|0
1655930700000|2022-06-22 20:45:00|97.64|94.84|98.16|95.36|98.37|95.57|97.61|94.81|0
1655931000000|2022-06-22 20:50:00|98.19|95.39|98.43|95.63|98.43|95.63|97.95|95.15|0
1655931300000|2022-06-22 20:55:00|98.47|95.67|98.19|95.39|98.5|95.7|98.08|95.28|0
1655931600000|2022-06-22 21:00:00|98.2|95.4|98.32|95.52|98.37|95.57|98.2|95.4|0
1655931900000|2022-06-22 21:05:00|98.19|95.39|98.12|95.32|98.24|95.44|98.12|95.32|0
1655932200000|2022-06-22 21:10:00|98.13|95.33|98.27|95.47|98.29|95.49|98.09|95.29|0
1655932500000|2022-06-22 21:15:00|98.17|95.37|98.23|95.43|98.23|95.43|98.14|95.34|0
1655932800000|2022-06-22 21:20:00|98.16|95.36|98.26|95.46|98.26|95.46|98.15|95.35|0
1655933100000|2022-06-22 21:25:00|98.28|95.48|98.35|95.55|98.42|95.62|98.28|95.48|0
1655933400000|2022-06-22 21:30:00|98.36|95.56|98.4|95.6|98.4|95.6|98.15|95.35|0
1655934000000|2022-06-22 21:40:00|98.3|95.5|98.37|95.57|98.4|95.6|98.24|95.44|0
1655934300000|2022-06-22 21:45:00|98.35|95.55|98.35|95.55|98.47|95.67|98.34|95.54|0
1655934600000|2022-06-22 21:50:00|98.33|95.53|98.25|95.45|98.33|95.53|98.25|95.45|0
1655934900000|2022-06-22 21:55:00|98.21|95.41|98.18|95.38|98.27|95.47|98.18|95.38|0
1655935200000|2022-06-22 22:00:00|97.87|95.07|97.76|94.96|98.35|95.55|97.27|94.47|0
1655935500000|2022-06-22 22:05:00|97.83|95.03|98.87|96.07|99.5|96.7|97.83|95.03|0
1655935800000|2022-06-22 22:10:00|98.91|96.11|98.38|95.58|98.94|96.14|98.38|95.58|0
1655936100000|2022-06-22 22:15:00|98.45|95.65|98.93|96.13|98.93|96.13|98.03|95.23|0
1655936400000|2022-06-22 22:20:00|98.86|96.06|99.49|96.69|99.49|96.69|98.76|95.96|0
1655936700000|2022-06-22 22:25:00|99.53|96.73|99.35|96.55|99.92|97.12|99.18|96.38|0
1655937000000|2022-06-22 22:30:00|99.28|96.48|99.56|96.76|99.73|96.93|99.24|96.44|0
1655937300000|2022-06-22 22:35:00|99.48|96.68|99.27|96.47|99.48|96.68|99.06|96.26|0
1655937600000|2022-06-22 22:40:00|99.34|96.54|99.09|96.29|99.55|96.75|98.99|96.19|0
1655937900000|2022-06-22 22:45:00|99.13|96.33|98.91|96.11|99.34|96.54|98.77|95.97|0
1655938200000|2022-06-22 22:50:00|98.95|96.15|99.19|96.39|99.33|96.53|98.81|96.01|0
1655938500000|2022-06-22 22:55:00|99.12|96.32|98.98|96.18|99.33|96.53|98.98|96.18|0
1655938800000|2022-06-22 23:00:00|98.94|96.14|99.43|96.63|99.46|96.66|98.94|96.14|0
1655939100000|2022-06-22 23:05:00|99.46|96.66|100.52|97.72|100.52|97.72|99.39|96.59|0
1655939400000|2022-06-22 23:10:00|100.45|97.65|100.95|98.15|101.2|98.4|100.35|97.55|0
1655939700000|2022-06-22 23:15:00|100.91|98.11|100.73|97.93|101.12|98.32|100.73|97.93|0
1655940000000|2022-06-22 23:20:00|100.66|97.86|102.16|99.36|102.16|99.36|100.66|97.86|0
1655940300000|2022-06-22 23:25:00|102.23|99.43|102.44|99.64|102.59|99.79|102.15|99.35|0
1655940600000|2022-06-22 23:30:00|102.41|99.61|103.27|100.47|103.6|100.8|102.41|99.61|0
1655940900000|2022-06-22 23:35:00|103.23|100.43|104.11|101.31|104.47|101.67|103.23|100.43|0
1655941200000|2022-06-22 23:40:00|104.14|101.34|103.34|100.54|104.14|101.34|103.01|100.21|0
1655941500000|2022-06-22 23:45:00|103.37|100.57|103.73|100.93|103.99|101.19|103.23|100.43|0
1655941800000|2022-06-22 23:50:00|103.77|100.97|103.07|100.27|103.81|101.01|102.79|99.99|0
1655942100000|2022-06-22 23:55:00|103.11|100.31|102.56|99.76|103.11|100.31|102.35|99.55|0
1655942400000|2022-06-23 00:00:00|102.64|99.84|101.88|99.08|102.78|99.98|101.55|98.75|0
1655942700000|2022-06-23 00:05:00|101.91|99.11|101.59|98.79|101.98|99.18|101.55|98.75|0
1655943000000|2022-06-23 00:10:00|101.55|98.75|101.62|98.82|101.91|99.11|101.55|98.75|0
1655943300000|2022-06-23 00:15:00|101.58|98.78|100.33|97.53|101.58|98.78|99.34|96.54|0
1655943600000|2022-06-23 00:20:00|100.22|97.42|100.36|97.56|100.61|97.81|99.76|96.96|0
1655943900000|2022-06-23 00:25:00|100.33|97.53|100.86|98.06|100.86|98.06|99.69|96.89|0
1655944200000|2022-06-23 00:30:00|100.82|98.02|99.92|97.12|101.89|99.09|99.92|97.12|0
1655944500000|2022-06-23 00:35:00|99.85|97.05|99.7|96.9|100.06|97.26|99.28|96.48|0
1655944800000|2022-06-23 00:40:00|99.81|97.01|98.82|96.02|99.91|97.11|98.71|95.91|0
1655945100000|2022-06-23 00:45:00|98.78|95.98|98.14|95.34|98.99|96.19|97.73|94.93|0
1655945400000|2022-06-23 00:50:00|98.21|95.41|95.58|92.78|98.21|95.41|95.31|92.51|0
1655945700000|2022-06-23 00:55:00|95.48|92.68|95.23|92.43|95.48|92.68|93.88|91.08|0
1655946000000|2022-06-23 01:00:00|95.3|92.5|95.37|92.57|95.99|93.19|94.72|91.92|0
1655946300000|2022-06-23 01:05:00|95.4|92.6|95.06|92.26|95.91|93.11|94.82|92.02|0
1655946600000|2022-06-23 01:10:00|95.02|92.22|95.81|93.01|95.81|93.01|94.68|91.88|0
1655946900000|2022-06-23 01:15:00|95.91|93.11|97.04|94.24|97.32|94.52|95.63|92.83|0
1655947200000|2022-06-23 01:20:00|97.01|94.21|96.18|93.38|97.01|94.21|95.56|92.76|0
1655947500000|2022-06-23 01:25:00|96.25|93.45|96.17|93.37|96.97|94.17|95.97|93.17|0
1655947800000|2022-06-23 01:30:00|96.1|93.3|95.76|92.96|96.14|93.34|95.14|92.34|0
1655948100000|2022-06-23 01:35:00|95.79|92.99|96.72|93.92|96.86|94.06|95.62|92.82|0
1655948400000|2022-06-23 01:40:00|96.62|93.82|97.41|94.61|97.41|94.61|96.51|93.71|0
1655948700000|2022-06-23 01:45:00|97.37|94.57|97.93|95.13|98.17|95.37|96.5|93.7|0
1655949000000|2022-06-23 01:50:00|98.03|95.23|100.07|97.27|100.07|97.27|97.96|95.16|0
1655949300000|2022-06-23 01:55:00|100.11|97.31|101.39|98.59|101.64|98.84|100.11|97.31|0
1655949600000|2022-06-23 02:00:00|101.35|98.55|101.25|98.45|102.33|99.53|100.57|97.77|0
1655949900000|2022-06-23 02:05:00|101.36|98.56|102.15|99.35|102.48|99.68|101.07|98.27|0
1655950200000|2022-06-23 02:10:00|102.12|99.32|103.05|100.25|103.67|100.87|101.79|98.99|0
1655950500000|2022-06-23 02:15:00|103.2|100.4|103.27|100.47|103.52|100.72|102.87|100.07|0
1655950800000|2022-06-23 02:20:00|103.3|100.5|104.06|101.26|104.17|101.37|102.94|100.14|0
1655951100000|2022-06-23 02:25:00|104.02|101.22|102.97|100.17|104.02|101.22|102.86|100.06|0
1655951400000|2022-06-23 02:30:00|102.93|100.13|101.2|98.4|102.93|100.13|101.2|98.4|0
1655951700000|2022-06-23 02:35:00|101.13|98.33|100.84|98.04|101.42|98.62|100.84|98.04|0
1655952000000|2022-06-23 02:40:00|100.77|97.97|101.2|98.4|101.34|98.54|100.7|97.9|0
1655952300000|2022-06-23 02:45:00|101.02|98.22|99.64|96.84|101.23|98.43|99.64|96.84|0
1655952600000|2022-06-23 02:50:00|99.67|96.87|100.66|97.86|100.66|97.86|99.53|96.73|0
1655952900000|2022-06-23 02:55:00|100.55|97.75|100.9|98.1|101.19|98.39|100.52|97.72|0
1655953200000|2022-06-23 03:00:00|100.97|98.17|101.58|98.78|101.83|99.03|100.58|97.78|0
1655953500000|2022-06-23 03:05:00|101.54|98.74|100.4|97.6|101.61|98.81|100.33|97.53|0
1655953800000|2022-06-23 03:10:00|100.33|97.53|100.46|97.66|100.61|97.81|99.48|96.68|0
1655954100000|2022-06-23 03:15:00|100.39|97.59|99.9|97.1|100.96|98.16|99.9|97.1|0
1655954400000|2022-06-23 03:20:00|99.68|96.88|99.93|97.13|100.18|97.38|99.58|96.78|0
1655954700000|2022-06-23 03:25:00|99.82|97.02|100.21|97.41|100.74|97.94|99.65|96.85|0
1655955000000|2022-06-23 03:30:00|100.24|97.44|100.2|97.4|100.74|97.94|99.96|97.16|0
1655955300000|2022-06-23 03:35:00|100.17|97.37|99.64|96.84|100.17|97.37|99.11|96.31|0
1655955600000|2022-06-23 03:40:00|99.6|96.8|100.51|97.71|100.52|97.72|99.46|96.66|0
1655955900000|2022-06-23 03:45:00|100.44|97.64|100.44|97.64|100.51|97.71|100.02|97.22|0
1655956200000|2022-06-23 03:50:00|100.3|97.5|100.08|97.28|100.58|97.78|100.01|97.21|0
1655956500000|2022-06-23 03:55:00|100.01|97.21|101|98.2|101|98.2|99.87|97.07|0
1655956800000|2022-06-23 04:00:00|101.04|98.24|100.96|98.16|101.07|98.27|100.5|97.7|0
1655957100000|2022-06-23 04:05:00|101|98.2|101.92|99.12|102.1|99.3|101|98.2|0
1655957400000|2022-06-23 04:10:00|101.96|99.16|100.96|98.16|101.99|99.19|100.78|97.98|0
1655957700000|2022-06-23 04:15:00|100.92|98.12|100.84|98.04|101.02|98.22|100.28|97.48|0
1655958000000|2022-06-23 04:20:00|100.77|97.97|100.06|97.26|100.88|98.08|99.99|97.19|0
1655958300000|2022-06-23 04:25:00|99.99|97.19|98.79|95.99|99.99|97.19|98.79|95.99|0
1655958600000|2022-06-23 04:30:00|98.76|95.96|98.44|95.64|99.07|96.27|98.09|95.29|0
1655958900000|2022-06-23 04:35:00|98.37|95.57|98.44|95.64|98.86|96.06|98.37|95.57|0
1655959200000|2022-06-23 04:40:00|98.3|95.5|97.88|95.08|98.3|95.5|97.81|95.01|0
1655959500000|2022-06-23 04:45:00|97.91|95.11|98.57|95.77|98.71|95.91|97.87|95.07|0
1655959800000|2022-06-23 04:50:00|98.64|95.84|99.3|96.5|99.55|96.75|98.5|95.7|0
1655960100000|2022-06-23 04:55:00|99.55|96.75|99.16|96.36|99.55|96.75|98.77|95.97|0
1655960400000|2022-06-23 05:00:00|99.19|96.39|98.91|96.11|99.19|96.39|98.77|95.97|0
1655960700000|2022-06-23 05:05:00|98.94|96.14|99.11|96.31|99.18|96.38|98.48|95.68|0
1655961000000|2022-06-23 05:10:00|99.18|96.38|99.22|96.42|99.36|96.56|98.8|96|0
1655961300000|2022-06-23 05:15:00|99.18|96.38|98.34|95.54|99.18|96.38|97.92|95.12|0
1655961600000|2022-06-23 05:20:00|98.41|95.61|99|96.2|99.03|96.23|98.06|95.26|0
1655961900000|2022-06-23 05:25:00|98.93|96.13|98.09|95.29|99|96.2|97.91|95.11|0
1655962200000|2022-06-23 05:30:00|98.12|95.32|97.08|94.28|98.12|95.32|96.74|93.94|0
1655962500000|2022-06-23 05:35:00|97.01|94.21|97.84|95.04|97.84|95.04|96.59|93.79|0
1655962800000|2022-06-23 05:40:00|97.8|95|97.76|94.96|97.84|95.04|97.35|94.55|0
1655963100000|2022-06-23 05:45:00|97.69|94.89|97.55|94.75|97.97|95.17|97.41|94.61|0
1655963400000|2022-06-23 05:50:00|97.69|94.89|98.59|95.79|98.59|95.79|97.69|94.89|0
1655963700000|2022-06-23 05:55:00|98.52|95.72|98.31|95.51|98.8|96|98.17|95.37|0
1655964000000|2022-06-23 06:00:00|98.38|95.58|98.62|95.82|99.78|96.98|98.03|95.23|0
1655964300000|2022-06-23 06:05:00|98.65|95.85|99.42|96.62|99.71|96.91|98.62|95.82|0
1655964600000|2022-06-23 06:10:00|99.35|96.55|99.14|96.34|99.53|96.73|98.61|95.81|0
1655964900000|2022-06-23 06:15:00|99.1|96.3|98.96|96.16|99.42|96.62|98.71|95.91|0
1655965200000|2022-06-23 06:20:00|98.92|96.12|99.83|97.03|100.05|97.25|98.92|96.12|0
1655965500000|2022-06-23 06:25:00|99.76|96.96|99.83|97.03|99.97|97.17|99.31|96.51|0
1655965800000|2022-06-23 06:30:00|99.8|97|99.79|96.99|99.9|97.1|99.23|96.43|0
1655966100000|2022-06-23 06:35:00|99.76|96.96|98.58|95.78|99.97|97.17|98.51|95.71|0
1655966400000|2022-06-23 06:40:00|98.65|95.85|97.74|94.94|98.65|95.85|97.74|94.94|0
1655966700000|2022-06-23 06:45:00|97.7|94.9|98.05|95.25|98.15|95.35|97.53|94.73|0
1655967000000|2022-06-23 06:50:00|98.22|95.42|98.43|95.63|98.78|95.98|97.91|95.11|0
1655967300000|2022-06-23 06:55:00|98.5|95.7|98.35|95.55|98.88|96.08|97.52|94.72|0
1655967600000|2022-06-23 07:00:00|98.32|95.52|98.91|96.11|100.29|97.49|98.32|95.52|0
1655967900000|2022-06-23 07:05:00|98.82|96.42|100.76|98.36|100.9|98.5|98.32|95.92|0
1655968200000|2022-06-23 07:10:00|100.69|98.29|99.48|97.08|100.9|98.5|99.27|96.87|0
1655968500000|2022-06-23 07:15:00|100.05|97.65|101.4|99|102.34|99.94|100.05|97.65|0
1655968800000|2022-06-23 07:20:00|101.58|99.18|102.86|100.46|103.13|100.73|100.93|98.53|0
1655969100000|2022-06-23 07:25:00|102.78|100.38|101.88|99.48|103.19|100.79|101.62|99.22|0
1655969400000|2022-06-23 07:30:00|101.33|98.93|101.73|99.33|103.36|100.96|101.33|98.93|0
1655969700000|2022-06-23 07:35:00|101.76|99.36|102.85|100.45|104.38|101.98|101.76|99.36|0
1655970000000|2022-06-23 07:40:00|102.81|100.41|101.39|98.99|103.14|100.74|101.11|98.71|0
1655970300000|2022-06-23 07:45:00|101.47|99.07|101.64|99.24|101.97|99.57|100.82|98.42|0
1655970600000|2022-06-23 07:50:00|101.61|99.21|102.76|100.36|102.91|100.51|101.61|99.21|0
1655970900000|2022-06-23 07:55:00|102.84|100.44|102.58|100.18|103.42|101.02|102|99.6|0
1655971200000|2022-06-23 08:00:00|103.12|100.72|100.38|97.98|103.56|101.16|100.34|97.94|0
1655971500000|2022-06-23 08:05:00|100.49|98.09|99.17|96.77|100.84|98.44|99.14|96.74|0
1655971800000|2022-06-23 08:10:00|99.21|96.81|96.41|94.01|99.53|97.13|95.57|93.17|0
1655972100000|2022-06-23 08:15:00|96.37|93.97|97.16|94.76|97.48|95.08|95.83|93.43|0
1655972400000|2022-06-23 08:20:00|97.2|94.8|97.47|95.07|97.58|95.18|97.02|94.62|0
1655972700000|2022-06-23 08:25:00|97.44|95.04|98.27|95.87|98.27|95.87|97.16|94.76|0
1655973000000|2022-06-23 08:30:00|98.24|95.84|99.18|96.78|99.18|96.78|98.13|95.73|0
1655973300000|2022-06-23 08:35:00|99.22|96.82|99.83|97.43|99.9|97.5|98.36|95.96|0
1655973600000|2022-06-23 08:40:00|99.76|97.36|99.4|97|99.83|97.43|99.02|96.62|0
1655973900000|2022-06-23 08:45:00|99.12|96.72|99.22|96.82|99.65|97.25|98.98|96.58|0
1655974200000|2022-06-23 08:50:00|99.12|96.72|99.61|97.21|99.75|97.35|99.05|96.65|0
1655974500000|2022-06-23 08:55:00|99.68|97.28|99.29|96.89|99.75|97.35|98.83|96.43|0
1655974800000|2022-06-23 09:00:00|99.25|96.85|97.99|95.59|99.46|97.06|97.92|95.52|0
1655975100000|2022-06-23 09:05:00|98.02|95.62|98.33|95.93|98.47|96.07|97.85|95.45|0
1655975400000|2022-06-23 09:10:00|98.37|95.97|96.12|93.72|98.37|95.97|96.12|93.72|0
1655975700000|2022-06-23 09:15:00|96.05|93.65|96.39|93.99|96.39|93.99|95.63|93.23|0
1655976000000|2022-06-23 09:20:00|96.32|93.92|96.5|94.1|97.3|94.9|95.84|93.44|0
1655976300000|2022-06-23 09:25:00|96.53|94.13|96.42|94.02|96.87|94.47|96.25|93.85|0
1655976600000|2022-06-23 09:30:00|96.52|94.12|96.52|94.12|97.15|94.75|96.45|94.05|0
1655976900000|2022-06-23 09:35:00|96.45|94.05|96.07|93.67|96.94|94.54|95.97|93.57|0
1655977200000|2022-06-23 09:40:00|96.04|93.64|95.04|92.64|96.1|93.7|95.01|92.61|0
1655977500000|2022-06-23 09:45:00|95.01|92.61|95.31|92.91|95.48|93.08|94.67|92.27|0
1655977800000|2022-06-23 09:50:00|95.28|92.88|94.93|92.53|95.28|92.88|94.73|92.33|0
1655978100000|2022-06-23 09:55:00|94.97|92.57|94.39|91.99|95.1|92.7|93.51|91.11|0
1655978400000|2022-06-23 10:00:00|94.25|91.85|94.32|91.92|94.59|92.19|94.05|91.65|0
1655978700000|2022-06-23 10:05:00|94.28|91.88|93.77|91.37|94.38|91.98|93.5|91.1|0
1655979000000|2022-06-23 10:10:00|93.74|91.34|93.1|90.7|93.97|91.57|92.76|90.36|0
1655979300000|2022-06-23 10:15:00|93.13|90.73|93.43|91.03|93.63|91.23|93.06|90.66|0
1655979600000|2022-06-23 10:20:00|93.29|90.89|93.1|90.7|94.14|91.74|92.97|90.57|0
1655979900000|2022-06-23 10:25:00|93.14|90.74|91.77|89.37|93.14|90.74|91.7|89.3|0
1655980200000|2022-06-23 10:30:00|91.83|89.43|92.56|90.16|92.86|90.46|91.83|89.43|0
1655980500000|2022-06-23 10:35:00|92.49|90.09|91.63|89.23|92.63|90.23|91.3|88.9|0
1655980800000|2022-06-23 10:40:00|91.56|89.16|91.18|88.78|91.77|89.37|91.03|88.63|0
1655981100000|2022-06-23 10:45:00|91.14|88.74|90.19|87.79|91.5|89.1|90.19|87.79|0
1655981400000|2022-06-23 10:50:00|90.22|87.82|89.99|87.59|90.32|87.92|89.28|86.88|0
1655981700000|2022-06-23 10:55:00|90.06|87.66|89.57|87.17|90.12|87.72|89.15|86.75|0
1655982000000|2022-06-23 11:00:00|89.6|87.2|90.15|87.75|90.31|87.91|89.6|87.2|0
1655982300000|2022-06-23 11:05:00|90.12|87.72|90.57|88.17|90.77|88.37|90.12|87.72|0
1655982600000|2022-06-23 11:10:00|90.63|88.23|90.7|88.3|91.09|88.69|90.6|88.2|0
1655982900000|2022-06-23 11:15:00|90.63|88.23|90.17|87.77|90.7|88.3|89.85|87.45|0
1655983200000|2022-06-23 11:20:00|90.23|87.83|89.65|87.25|90.23|87.83|89.45|87.05|0
1655983500000|2022-06-23 11:25:00|89.71|87.31|88.07|85.67|90.01|87.61|88.07|85.67|0
1655983800000|2022-06-23 11:30:00|88.19|85.79|89.09|86.69|89.29|86.89|88.13|85.73|0
1655984100000|2022-06-23 11:35:00|89.03|86.63|88.83|86.43|89.16|86.76|88.7|86.3|0
1655984400000|2022-06-23 11:40:00|88.77|86.37|89.18|86.78|89.99|87.59|88.64|86.24|0
1655984700000|2022-06-23 11:45:00|89.34|86.94|88.89|86.49|89.83|87.43|88.57|86.17|0
1655985000000|2022-06-23 11:50:00|88.92|86.52|88.92|86.52|89.27|86.87|88.76|86.36|0
1655985300000|2022-06-23 11:55:00|88.95|86.55|89.46|87.06|89.59|87.19|88.88|86.48|0
1655985600000|2022-06-23 12:00:00|89.53|87.13|90.3|87.9|90.3|87.9|89.33|86.93|0
1655985900000|2022-06-23 12:05:00|90.37|87.97|91.22|88.82|91.28|88.88|90.37|87.97|0
1655986200000|2022-06-23 12:10:00|91.28|88.88|91.51|89.11|91.57|89.17|90.58|88.18|0
1655986500000|2022-06-23 12:15:00|91.44|89.04|91.11|88.71|91.64|89.24|90.72|88.32|0
1655986800000|2022-06-23 12:20:00|90.91|88.51|91.43|89.03|91.7|89.3|90.91|88.51|0
1655987100000|2022-06-23 12:25:00|91.5|89.1|91.99|89.59|92.09|89.69|91.43|89.03|0
1655987400000|2022-06-23 12:30:00|92.09|89.69|93.56|91.16|93.62|91.22|92.09|89.69|0
1655987700000|2022-06-23 12:35:00|93.49|91.09|93.88|91.48|93.95|91.55|92.81|90.41|0
1655988000000|2022-06-23 12:40:00|93.85|91.45|93.98|91.58|94.01|91.61|92.67|90.27|0
1655988300000|2022-06-23 12:45:00|94.14|91.74|93.27|90.87|94.21|91.81|93|90.6|0
1655988600000|2022-06-23 12:50:00|93.33|90.93|93.46|91.06|93.87|91.47|92.93|90.53|0
1655988900000|2022-06-23 12:55:00|93.43|91.03|92.49|90.09|93.67|91.27|92.06|89.66|0
1655989200000|2022-06-23 13:00:00|92.39|89.99|92.12|89.72|92.79|90.39|91.79|89.39|0
1655989500000|2022-06-23 13:05:00|92.19|89.79|91.13|88.73|92.72|90.32|91.06|88.66|0
1655989800000|2022-06-23 13:10:00|91.19|88.79|90.73|88.33|91.59|89.19|90.67|88.27|0
1655990100000|2022-06-23 13:15:00|90.67|88.27|90.2|87.8|90.67|88.27|89.94|87.54|0
1655990400000|2022-06-23 13:20:00|90.14|87.74|89.88|87.48|90.27|87.87|89.81|87.41|0
1655990700000|2022-06-23 13:25:00|89.94|87.54|91.44|89.04|91.44|89.04|89.81|87.41|0
1655991000000|2022-06-23 13:30:00|91.51|89.11|92.23|89.83|92.63|90.23|89.51|87.11|0
1655991300000|2022-06-23 13:35:00|92.6|90.2|93|90.6|93.7|91.3|91.87|89.47|0
1655991600000|2022-06-23 13:40:00|93.1|90.7|91.93|89.53|93.1|90.7|90.09|87.69|0
1655991900000|2022-06-23 13:45:00|91.2|88.8|91.56|89.16|94.3|91.9|90.77|88.37|0
1655992200000|2022-06-23 13:50:00|91.6|89.2|95.52|93.12|96.07|93.67|91.6|89.2|0
1655992500000|2022-06-23 13:55:00|95.59|93.19|90.31|87.91|95.73|93.33|89.98|87.58|0
1655992800000|2022-06-23 14:00:00|90.37|87.97|90.17|87.77|90.9|88.5|89.26|86.86|0
1655993100000|2022-06-23 14:05:00|90.04|87.64|94.09|91.69|94.16|91.76|89.85|87.45|0
1655993400000|2022-06-23 14:10:00|93.82|91.42|94.22|91.82|95.64|93.24|92.88|90.48|0
1655993700000|2022-06-23 14:15:00|93.95|91.55|93.41|91.01|94.62|92.22|92.61|90.21|0
1655994000000|2022-06-23 14:20:00|93.21|90.81|91.35|88.95|93.28|90.88|90.76|88.36|0
1655994300000|2022-06-23 14:25:00|91.42|89.02|92.21|89.81|93.21|90.81|90.69|88.29|0
1655994600000|2022-06-23 14:30:00|91.81|89.41|92.73|90.33|93.4|91|90.89|88.49|0
1655994900000|2022-06-23 14:35:00|93.27|90.87|90.68|88.28|93.74|91.34|90.68|88.28|0
1655995200000|2022-06-23 14:40:00|90.62|88.22|89.96|87.56|90.62|88.22|88.67|86.27|0
1655995500000|2022-06-23 14:45:00|90.09|87.69|89.46|87.06|90.25|87.85|87.91|85.51|0
1655995800000|2022-06-23 14:50:00|89.33|86.93|89.13|86.73|90.24|87.84|88.55|86.15|0
1655996100000|2022-06-23 14:55:00|89.06|86.66|87.97|85.57|89.19|86.79|87.33|84.93|0
1655996400000|2022-06-23 15:00:00|87.9|85.5|90.46|88.06|90.55|88.15|87.9|85.5|0
1655996700000|2022-06-23 15:05:00|90.42|88.02|89.31|86.91|90.75|88.35|89.31|86.91|0
1655997000000|2022-06-23 15:10:00|89.12|86.72|87.83|85.43|89.64|87.24|87.07|84.67|0
1655997300000|2022-06-23 15:15:00|87.89|85.49|88.21|85.81|88.72|86.32|87.89|85.49|0
1655997600000|2022-06-23 15:20:00|88.24|85.84|90.34|87.94|90.74|88.34|87.76|85.36|0
1655997900000|2022-06-23 15:25:00|90.41|88.01|90.41|88.01|90.67|88.27|89.75|87.35|0
1655998200000|2022-06-23 15:30:00|90.08|87.68|92.05|89.65|92.32|89.92|89.56|87.16|0
1655998500000|2022-06-23 15:35:00|92.12|89.72|93.99|91.59|93.99|91.59|92.12|89.72|0
1655998800000|2022-06-23 15:40:00|93.92|91.52|92.78|90.38|94.3|91.9|92.71|90.31|0
1655999100000|2022-06-23 15:45:00|92.84|90.44|91.96|89.56|93.51|91.11|91.89|89.49|0
1655999400000|2022-06-23 15:50:00|92.15|89.75|93.09|90.69|93.09|90.69|91.95|89.55|0
1655999700000|2022-06-23 15:55:00|93.15|90.75|94.84|92.44|95.12|92.72|93.15|90.75|0
1656000000000|2022-06-23 16:00:00|94.77|92.37|98.02|95.62|98.02|95.62|94.43|92.03|0
1656000300000|2022-06-23 16:05:00|98.09|95.69|97.78|95.38|98.48|96.08|95.96|93.56|0
1656000600000|2022-06-23 16:10:00|97.71|95.31|96.94|94.54|98.41|96.01|96.6|94.2|0
1656000900000|2022-06-23 16:15:00|97.29|94.89|95.84|93.44|97.71|95.31|95.16|92.76|0
1656001200000|2022-06-23 16:20:00|95.91|93.51|95.98|93.58|96.67|94.27|94.82|92.42|0
1656001500000|2022-06-23 16:25:00|96.05|93.65|96.8|94.4|97.15|94.75|95.77|93.37|0
1656001800000|2022-06-23 16:30:00|96.94|94.54|98.46|96.06|98.53|96.13|96.32|93.92|0
1656002100000|2022-06-23 16:35:00|98.25|95.85|99.37|96.97|99.65|97.25|97.41|95.01|0
1656002400000|2022-06-23 16:40:00|99.3|96.9|98.73|96.33|99.65|97.25|97.89|95.49|0
1656002700000|2022-06-23 16:45:00|98.94|96.54|99.24|96.84|100.43|98.03|98.6|96.2|0
1656003000000|2022-06-23 16:50:00|99.38|96.98|99.3|96.9|101.22|98.82|98.88|96.48|0
1656003300000|2022-06-23 16:55:00|99.37|96.97|99.86|97.46|100.22|97.82|98.53|96.13|0
1656003600000|2022-06-23 17:00:00|100.01|97.61|100.64|98.24|101.79|99.39|100.01|97.61|0
1656003900000|2022-06-23 17:05:00|100.68|98.28|99.01|96.61|100.79|98.39|98.03|95.63|0
1656004200000|2022-06-23 17:10:00|99.08|96.68|98.62|96.22|99.15|96.75|97.89|95.49|0
1656004500000|2022-06-23 17:15:00|98.58|96.18|98.69|96.29|99.04|96.64|97.95|95.55|0
1656004800000|2022-06-23 17:20:00|98.48|96.08|98.9|96.5|100.1|97.7|97.43|95.03|0
1656005100000|2022-06-23 17:25:00|98.97|96.57|100.41|98.01|100.69|98.29|97.95|95.55|0
1656005400000|2022-06-23 17:30:00|100.48|98.08|99.59|97.19|100.55|98.15|99.21|96.81|0
1656005700000|2022-06-23 17:35:00|99.56|97.16|100|97.6|100.64|98.24|98.46|96.06|0
1656006000000|2022-06-23 17:40:00|99.93|97.53|100.1|97.7|101.35|98.95|99.51|97.11|0
1656006300000|2022-06-23 17:45:00|100.07|97.67|98.73|96.33|100.56|98.16|98.73|96.33|0
1656006600000|2022-06-23 17:50:00|98.52|96.12|97.47|95.07|98.59|96.19|97.2|94.8|0
1656006900000|2022-06-23 17:55:00|97.4|95|97.12|94.72|97.81|95.41|96.85|94.45|0
1656007200000|2022-06-23 18:00:00|97.05|94.65|97.26|94.86|97.81|95.41|96.43|94.03|0
1656007500000|2022-06-23 18:05:00|97.53|95.13|96.84|94.44|97.53|95.13|96.84|94.44|0
1656007800000|2022-06-23 18:10:00|96.91|94.51|97.11|94.71|97.74|95.34|96.25|93.85|0
1656008100000|2022-06-23 18:15:00|97.04|94.64|97.25|94.85|97.94|95.54|96.7|94.3|0
1656008400000|2022-06-23 18:20:00|97.18|94.78|98.12|95.72|98.47|96.07|96.14|93.74|0
1656008700000|2022-06-23 18:25:00|97.98|95.58|97.09|94.69|98.6|96.2|96.88|94.48|0
1656009000000|2022-06-23 18:30:00|97.16|94.76|94.45|92.05|97.22|94.82|94.12|91.72|0
1656009300000|2022-06-23 18:35:00|94.39|91.99|93.38|90.98|95.06|92.66|92.92|90.52|0
1656009600000|2022-06-23 18:40:00|93.29|90.89|93.85|91.45|94.12|91.72|93.18|90.78|0
1656009900000|2022-06-23 18:45:00|93.92|91.52|94.31|91.91|94.92|92.52|93.85|91.45|0
1656010200000|2022-06-23 18:50:00|94.38|91.98|94.71|92.31|94.91|92.51|93.91|91.51|0
1656010500000|2022-06-23 18:55:00|94.98|92.58|94.51|92.11|95.32|92.92|94.51|92.11|0
1656010800000|2022-06-23 19:00:00|94.44|92.04|94.03|91.63|95.58|93.18|93.97|91.57|0
1656011100000|2022-06-23 19:05:00|94.23|91.83|93.63|91.23|94.3|91.9|93.1|90.7|0
1656011400000|2022-06-23 19:10:00|93.56|91.16|93.36|90.96|94.3|91.9|93.23|90.83|0
1656011700000|2022-06-23 19:15:00|93.42|91.02|93.82|91.42|94.83|92.43|93.16|90.76|0
1656012000000|2022-06-23 19:20:00|93.69|91.29|93.55|91.15|94.09|91.69|92.89|90.49|0
1656012300000|2022-06-23 19:25:00|93.62|91.22|92.29|89.89|93.62|91.22|91.76|89.36|0
1656012600000|2022-06-23 19:30:00|92.35|89.95|89.23|86.83|92.35|89.95|89.17|86.77|0
1656012900000|2022-06-23 19:35:00|89.17|86.77|91.35|88.95|91.95|89.55|89.17|86.77|0
1656013200000|2022-06-23 19:40:00|91.16|88.76|90.7|88.3|91.61|89.21|89.86|87.46|0
1656013500000|2022-06-23 19:45:00|90.67|88.27|89.03|86.63|90.76|88.36|89.03|86.63|0
1656013800000|2022-06-23 19:50:00|88.58|86.18|90.43|88.03|90.63|88.23|88.01|85.61|0
1656014100000|2022-06-23 19:55:00|90.5|88.1|89.72|87.32|90.89|88.49|88.89|86.49|0
1656014400000|2022-06-23 20:00:00|89.85|87.45|92.38|89.98|92.38|89.98|89.85|87.45|0
1656014700000|2022-06-23 20:05:00|92.32|89.92|92.21|89.81|92.45|90.05|92.05|89.65|0
1656015000000|2022-06-23 20:10:00|92.18|89.78|92.37|89.97|92.38|89.98|92.05|89.65|0
1656015300000|2022-06-23 20:15:00|92.57|89.77|92.37|89.57|92.57|89.77|92.31|89.51|0
1656015600000|2022-06-23 20:20:00|92.31|89.51|91.52|88.72|92.31|89.51|91.52|88.72|0
1656015900000|2022-06-23 20:25:00|91.55|88.75|90.92|88.12|91.98|89.18|90.86|88.06|0
1656016200000|2022-06-23 20:30:00|90.86|88.06|90.92|88.12|90.92|88.12|90.79|87.99|0
1656016500000|2022-06-23 20:35:00|90.86|88.06|90.92|88.12|90.92|88.12|90.85|88.05|0
1656016800000|2022-06-23 20:40:00|91.18|88.38|92.55|89.75|92.55|89.75|91.18|88.38|0
1656017100000|2022-06-23 20:45:00|92.48|89.68|92.74|89.94|92.88|90.08|92.48|89.68|0
1656017400000|2022-06-23 20:50:00|92.81|90.01|93.67|90.87|93.67|90.87|92.81|90.01|0
1656017700000|2022-06-23 20:55:00|93.6|90.8|93.02|90.22|93.67|90.87|93.02|90.22|0
1656018000000|2022-06-23 21:00:00|92.99|90.19|93.01|90.21|93.21|90.41|92.99|90.19|0
1656018300000|2022-06-23 21:05:00|92.97|90.17|92.8|90|92.97|90.17|92.8|90|0
1656018600000|2022-06-23 21:10:00|92.77|89.97|92.78|89.98|92.84|90.04|92.76|89.96|0
1656018900000|2022-06-23 21:15:00|92.82|90.02|92.94|90.14|92.95|90.15|92.82|90.02|0
1656019200000|2022-06-23 21:20:00|92.92|90.12|93.17|90.37|93.21|90.41|92.92|90.12|0
1656019500000|2022-06-23 21:25:00|93.16|90.36|93.14|90.34|93.18|90.38|92.95|90.15|0
1656019800000|2022-06-23 21:30:00|93.12|90.32|93.13|90.33|93.14|90.34|93.12|90.32|0
1656020400000|2022-06-23 21:40:00|93.05|90.25|92.93|90.13|93.05|90.25|92.92|90.12|0
1656020700000|2022-06-23 21:45:00|92.97|90.17|92.61|89.81|92.98|90.18|92.61|89.81|0
1656021000000|2022-06-23 21:50:00|92.65|89.85|92.7|89.9|92.7|89.9|92.6|89.8|0
1656021300000|2022-06-23 21:55:00|92.64|89.84|92.53|89.73|92.64|89.84|92.51|89.71|0
1656021600000|2022-06-23 22:00:00|92.86|90.06|92.16|89.36|92.86|90.06|92.13|89.33|0
1656021900000|2022-06-23 22:05:00|92.13|89.33|92.56|89.76|92.62|89.82|91.83|89.03|0
1656022200000|2022-06-23 22:10:00|92.55|89.75|92.49|89.69|93.28|90.48|92.49|89.69|0
1656022500000|2022-06-23 22:15:00|92.42|89.62|92.61|89.81|92.62|89.82|92.09|89.29|0
1656022800000|2022-06-23 22:20:00|92.58|89.78|92.38|89.58|92.81|90.01|92.38|89.58|0
1656023100000|2022-06-23 22:25:00|92.41|89.61|93.14|90.34|93.14|90.34|92.08|89.28|0
1656023400000|2022-06-23 22:30:00|93.07|90.27|92.93|90.13|93.07|90.27|92.67|89.87|0
1656023700000|2022-06-23 22:35:00|92.87|90.07|92.53|89.73|93.13|90.33|92.53|89.73|0
1656024000000|2022-06-23 22:40:00|92.47|89.67|92.27|89.47|92.47|89.67|92.17|89.37|0
1656024300000|2022-06-23 22:45:00|92.17|89.37|91.54|88.74|92.2|89.4|91.32|88.52|0
1656024600000|2022-06-23 22:50:00|91.58|88.78|91.38|88.58|91.61|88.81|91.28|88.48|0
1656024900000|2022-06-23 22:55:00|91.41|88.61|91.57|88.77|91.86|89.06|91.41|88.61|0
1656025200000|2022-06-23 23:00:00|91.6|88.8|91.47|88.67|91.73|88.93|91.01|88.21|0
1656025500000|2022-06-23 23:05:00|91.37|88.57|91.33|88.53|91.73|88.93|91.33|88.53|0
1656025800000|2022-06-23 23:10:00|91.3|88.5|91.2|88.4|91.3|88.5|91.04|88.24|0
1656026100000|2022-06-23 23:15:00|91.23|88.43|91.65|88.85|91.65|88.85|91.2|88.4|0
1656026400000|2022-06-23 23:20:00|91.59|88.79|91.52|88.72|91.65|88.85|91.45|88.65|0
1656026700000|2022-06-23 23:25:00|91.55|88.75|91.12|88.32|91.71|88.91|91.12|88.32|0
1656027000000|2022-06-23 23:30:00|91.35|88.55|91.25|88.45|91.68|88.88|90.86|88.06|0
1656027300000|2022-06-23 23:35:00|91.28|88.48|91.25|88.45|91.28|88.48|90.99|88.19|0
1656027600000|2022-06-23 23:40:00|91.12|88.32|91.28|88.48|91.37|88.57|90.98|88.18|0
1656027900000|2022-06-23 23:45:00|91.31|88.51|91.57|88.77|91.63|88.83|91.18|88.38|0
1656028200000|2022-06-23 23:50:00|91.5|88.7|91.92|89.12|91.92|89.12|91.37|88.57|0
1656028500000|2022-06-23 23:55:00|91.95|89.15|92.74|89.94|93.07|90.27|91.95|89.15|0
1656028800000|2022-06-24 00:00:00|92.64|89.84|92.18|89.38|93.6|90.8|92.08|89.28|0
1656029100000|2022-06-24 00:05:00|92.31|89.51|91.75|88.95|92.44|89.64|91.49|88.69|0
1656029400000|2022-06-24 00:10:00|91.49|88.69|92.14|89.34|92.44|89.64|91.29|88.49|0
1656029700000|2022-06-24 00:15:00|92.2|89.4|91.22|88.42|92.93|90.13|91.22|88.42|0
1656030000000|2022-06-24 00:20:00|91.15|88.35|90.92|88.12|91.15|88.35|90.44|87.64|0
1656030300000|2022-06-24 00:25:00|90.89|88.09|91.64|88.84|91.73|88.93|90.82|88.02|0
1656030600000|2022-06-24 00:30:00|91.67|88.87|91.76|88.96|92.32|89.52|91.47|88.67|0
1656030900000|2022-06-24 00:35:00|91.79|88.99|91.63|88.83|92.03|89.23|91.33|88.53|0
1656031200000|2022-06-24 00:40:00|91.56|88.76|90.94|88.14|91.63|88.83|90.91|88.11|0
1656031500000|2022-06-24 00:45:00|90.97|88.17|90.45|87.65|90.97|88.17|90.03|87.23|0
1656031800000|2022-06-24 00:50:00|90.42|87.62|90.64|87.84|90.97|88.17|90.32|87.52|0
1656032100000|2022-06-24 00:55:00|90.61|87.81|90.22|87.42|90.74|87.94|90.15|87.35|0
1656032400000|2022-06-24 01:00:00|90.28|87.48|90.25|87.45|90.67|87.87|90.25|87.45|0
1656032700000|2022-06-24 01:05:00|90.21|87.41|90.86|88.06|90.92|88.12|90.15|87.35|0
1656033000000|2022-06-24 01:10:00|90.83|88.03|89.82|87.02|90.83|88.03|89.82|87.02|0
1656033300000|2022-06-24 01:15:00|89.79|86.99|90.2|87.4|90.3|87.5|89.34|86.54|0
1656033600000|2022-06-24 01:20:00|90.07|87.27|88.6|85.8|90.07|87.27|88.47|85.67|0
1656033900000|2022-06-24 01:25:00|88.53|85.73|89.23|86.43|89.29|86.49|88.47|85.67|0
1656034200000|2022-06-24 01:30:00|89.2|86.4|88.84|86.04|89.61|86.81|88.84|86.04|0
1656034500000|2022-06-24 01:35:00|88.72|85.92|88.71|85.91|88.94|86.14|88.02|85.22|0
1656034800000|2022-06-24 01:40:00|88.58|85.78|87.82|85.02|88.78|85.98|87.57|84.77|0
1656035100000|2022-06-24 01:45:00|87.76|84.96|86.62|83.82|87.76|84.96|86|83.2|0
1656035400000|2022-06-24 01:50:00|86.56|83.76|87.06|84.26|87.12|84.32|86.19|83.39|0
1656035700000|2022-06-24 01:55:00|87.09|84.29|86.4|83.6|87.25|84.45|86.28|83.48|0
1656036000000|2022-06-24 02:00:00|86.43|83.63|86.8|84|86.83|84.03|86.24|83.44|0
1656036300000|2022-06-24 02:05:00|86.86|84.06|86.17|83.37|86.92|84.12|86.17|83.37|0
1656036600000|2022-06-24 02:10:00|86.14|83.34|84.69|81.89|86.14|83.34|84.69|81.89|0
1656036900000|2022-06-24 02:15:00|84.63|81.83|84.38|81.58|84.75|81.95|84.2|81.4|0
1656037200000|2022-06-24 02:20:00|84.35|81.55|84.99|82.19|84.99|82.19|84.19|81.39|0
1656037500000|2022-06-24 02:25:00|85.05|82.25|84.49|81.69|85.11|82.31|84.43|81.63|0
1656037800000|2022-06-24 02:30:00|84.55|81.75|84.49|81.69|84.74|81.94|84.28|81.48|0
1656038100000|2022-06-24 02:35:00|84.52|81.72|84.33|81.53|84.55|81.75|84.24|81.44|0
1656038400000|2022-06-24 02:40:00|84.3|81.5|84.42|81.62|84.61|81.81|84.24|81.44|0
1656038700000|2022-06-24 02:45:00|84.36|81.56|83.6|80.8|84.36|81.56|83.44|80.64|0
1656039000000|2022-06-24 02:50:00|83.57|80.77|83.29|80.49|83.62|80.82|83.2|80.4|0
1656039300000|2022-06-24 02:55:00|83.32|80.52|83.47|80.67|83.65|80.85|83.32|80.52|0
1656039600000|2022-06-24 03:00:00|83.44|80.64|83.37|80.57|83.62|80.82|83.07|80.27|0
1656039900000|2022-06-24 03:05:00|83.34|80.54|83.67|80.87|83.73|80.93|83.22|80.42|0
1656040200000|2022-06-24 03:10:00|83.61|80.81|84.1|81.3|84.22|81.42|83.61|80.81|0
1656040500000|2022-06-24 03:15:00|84.13|81.33|84.18|81.38|84.34|81.54|83.85|81.05|0
1656040800000|2022-06-24 03:20:00|84.21|81.41|84.27|81.47|84.58|81.78|84.15|81.35|0
1656041100000|2022-06-24 03:25:00|84.33|81.53|84.85|82.05|85.04|82.24|84.33|81.53|0
1656041400000|2022-06-24 03:30:00|84.79|81.99|84.85|82.05|85|82.2|84.57|81.77|0
1656041700000|2022-06-24 03:35:00|84.82|82.02|84.51|81.71|84.88|82.08|84.51|81.71|0
1656042000000|2022-06-24 03:40:00|84.57|81.77|84.66|81.86|84.75|81.95|84.32|81.52|0
1656042300000|2022-06-24 03:45:00|84.69|81.89|84.93|82.13|84.99|82.19|84.62|81.82|0
1656042600000|2022-06-24 03:50:00|84.87|82.07|84.62|81.82|84.93|82.13|84.5|81.7|0
1656042900000|2022-06-24 03:55:00|84.68|81.88|84.8|82|84.95|82.15|84.59|81.79|0
1656043200000|2022-06-24 04:00:00|84.83|82.03|84|81.2|84.92|82.12|83.88|81.08|0
1656043500000|2022-06-24 04:05:00|84.03|81.23|83.81|81.01|84.06|81.26|83.69|80.89|0
1656043800000|2022-06-24 04:10:00|83.85|81.05|83.81|81.01|84|81.2|83.48|80.68|0
1656044100000|2022-06-24 04:15:00|83.75|80.95|82.3|79.5|83.75|80.95|82.24|79.44|0
1656044400000|2022-06-24 04:20:00|82.33|79.53|81.34|78.54|82.42|79.62|81.16|78.36|0
1656044700000|2022-06-24 04:25:00|81.4|78.6|81.93|79.13|81.96|79.16|81.34|78.54|0
1656045000000|2022-06-24 04:30:00|81.9|79.1|81.48|78.68|81.96|79.16|81.45|78.65|0
1656045300000|2022-06-24 04:35:00|81.45|78.65|81.81|79.01|81.87|79.07|81.33|78.53|0
1656045600000|2022-06-24 04:40:00|81.87|79.07|81.86|79.06|82.04|79.24|81.8|79|0
1656045900000|2022-06-24 04:45:00|81.83|79.03|81.95|79.15|82.04|79.24|81.8|79|0
1656046200000|2022-06-24 04:50:00|82.04|79.24|81.74|78.94|82.1|79.3|81.68|78.88|0
1656046500000|2022-06-24 04:55:00|81.71|78.91|81.67|78.87|81.8|79|81.29|78.49|0
1656046800000|2022-06-24 05:00:00|81.61|78.81|81.76|78.96|82.39|79.59|81.37|78.57|0
1656047100000|2022-06-24 05:05:00|81.67|78.87|81.88|79.08|81.88|79.08|80.84|78.04|0
1656047400000|2022-06-24 05:10:00|81.85|79.05|81.93|79.13|82.14|79.34|81.58|78.78|0
1656047700000|2022-06-24 05:15:00|81.9|79.1|81.87|79.07|82.08|79.28|81.72|78.92|0
1656048000000|2022-06-24 05:20:00|81.84|79.04|81.95|79.15|82.11|79.31|81.39|78.59|0
1656048300000|2022-06-24 05:25:00|82.01|79.21|81.06|78.26|82.37|79.57|81|78.2|0
1656048600000|2022-06-24 05:30:00|81.09|78.29|81.23|78.43|81.41|78.61|81.06|78.26|0
1656048900000|2022-06-24 05:35:00|81.17|78.37|81.69|78.89|82.25|79.45|81.11|78.31|0
1656049200000|2022-06-24 05:40:00|81.51|78.71|81.42|78.62|81.66|78.86|81.36|78.56|0
1656049500000|2022-06-24 05:45:00|81.54|78.74|81.68|78.88|81.77|78.97|81.41|78.61|0
1656049800000|2022-06-24 05:50:00|81.71|78.91|81.88|79.08|82.3|79.5|81.71|78.91|0
1656050100000|2022-06-24 05:55:00|81.82|79.02|82.47|79.67|82.77|79.97|81.8|79|0
1656050400000|2022-06-24 06:00:00|82.53|79.73|82.95|80.15|83.31|80.51|82.53|79.73|0
1656050700000|2022-06-24 06:05:00|82.89|80.09|83.55|80.75|83.61|80.81|82.59|79.79|0
1656051000000|2022-06-24 06:10:00|83.64|80.84|82.85|80.05|83.67|80.87|82.7|79.9|0
1656051300000|2022-06-24 06:15:00|82.82|80.02|83.03|80.23|83.45|80.65|82.64|79.84|0
1656051600000|2022-06-24 06:20:00|83.06|80.26|82.85|80.05|83.45|80.65|82.7|79.9|0
1656051900000|2022-06-24 06:25:00|83|80.2|83.23|80.43|83.41|80.61|82.93|80.13|0
1656052200000|2022-06-24 06:30:00|83.29|80.49|83.83|81.03|83.95|81.15|82.93|80.13|0
1656052500000|2022-06-24 06:35:00|83.86|81.06|83.62|80.82|84.13|81.33|83.62|80.82|0
1656052800000|2022-06-24 06:40:00|83.5|80.7|83.64|80.84|83.86|81.06|83.28|80.48|0
1656053100000|2022-06-24 06:45:00|83.68|80.88|83.7|80.9|83.95|81.15|83.52|80.72|0
1656053400000|2022-06-24 06:50:00|83.73|80.93|83.88|81.08|83.94|81.14|83.58|80.78|0
1656053700000|2022-06-24 06:55:00|83.91|81.11|84.36|81.56|84.48|81.68|83.91|81.11|0
1656054000000|2022-06-24 07:00:00|84.3|81.5|84.44|81.64|86.39|83.59|83.99|81.19|0
1656054300000|2022-06-24 07:05:00|84.24|81.84|83.21|80.81|84.49|82.09|82.88|80.48|0
1656054600000|2022-06-24 07:10:00|83.12|80.72|83.78|81.38|83.9|81.5|82.88|80.48|0
1656054900000|2022-06-24 07:15:00|83.66|81.26|84.96|82.56|85.43|83.03|83.48|81.08|0
1656055200000|2022-06-24 07:20:00|85.02|82.62|85.17|82.77|85.27|82.87|84.56|82.16|0
1656055500000|2022-06-24 07:25:00|85.08|82.68|84.41|82.01|85.26|82.86|84.34|81.94|0
1656055800000|2022-06-24 07:30:00|84.44|82.04|83.64|81.24|84.53|82.13|83.43|81.03|0
1656056100000|2022-06-24 07:35:00|83.67|81.27|83.49|81.09|84.22|81.82|83.31|80.91|0
1656056400000|2022-06-24 07:40:00|83.55|81.15|83|80.6|83.82|81.42|82.89|80.49|0
1656056700000|2022-06-24 07:45:00|83.06|80.66|83.12|80.72|83.48|81.08|82.88|80.48|0
1656057000000|2022-06-24 07:50:00|83.15|80.75|83.12|80.72|83.18|80.78|82.46|80.06|0
1656057300000|2022-06-24 07:55:00|83.06|80.66|83.29|80.89|83.42|81.02|82.63|80.23|0
1656057600000|2022-06-24 08:00:00|83.05|80.65|83.41|81.01|83.72|81.32|82.51|80.11|0
1656057900000|2022-06-24 08:05:00|83.47|81.07|83.95|81.55|84.01|81.61|83.35|80.95|0
1656058200000|2022-06-24 08:10:00|83.92|81.52|84.34|81.94|84.56|82.16|83.59|81.19|0
1656058500000|2022-06-24 08:15:00|84.5|82.1|83.7|81.3|84.5|82.1|83.52|81.12|0
1656058800000|2022-06-24 08:20:00|83.73|81.33|84.73|82.33|85.22|82.82|83.55|81.15|0
1656059100000|2022-06-24 08:25:00|84.7|82.3|83.76|81.36|84.98|82.58|83.76|81.36|0
1656059400000|2022-06-24 08:30:00|83.82|81.42|83.42|81.02|84.24|81.84|83.39|80.99|0
1656059700000|2022-06-24 08:35:00|83.39|80.99|83.27|80.87|83.72|81.32|83.03|80.63|0
1656060000000|2022-06-24 08:40:00|83.36|80.96|83.14|80.74|83.51|81.11|83|80.6|0
1656060300000|2022-06-24 08:45:00|83.11|80.71|83.62|81.22|83.62|81.22|82.96|80.56|0
1656060600000|2022-06-24 08:50:00|83.68|81.28|83.53|81.13|84.11|81.71|83.32|80.92|0
1656060900000|2022-06-24 08:55:00|83.5|81.1|83.28|80.88|83.62|81.22|82.95|80.55|0
1656061200000|2022-06-24 09:00:00|83.31|80.91|83.58|81.18|83.79|81.39|83.19|80.79|0
1656061500000|2022-06-24 09:05:00|83.55|81.15|82.94|80.54|83.88|81.48|82.94|80.54|0
1656061800000|2022-06-24 09:10:00|83.04|80.64|82.7|80.3|83.1|80.7|82.46|80.06|0
1656062100000|2022-06-24 09:15:00|82.64|80.24|82.67|80.27|82.94|80.54|82.49|80.09|0
1656062400000|2022-06-24 09:20:00|82.7|80.3|82.73|80.33|82.88|80.48|82.52|80.12|0
1656062700000|2022-06-24 09:25:00|82.69|80.29|83.35|80.95|83.6|81.2|82.69|80.29|0
1656063000000|2022-06-24 09:30:00|83.32|80.92|82.42|80.02|83.65|81.25|82.42|80.02|0
1656063300000|2022-06-24 09:35:00|82.45|80.05|83.11|80.71|83.14|80.74|82.3|79.9|0
1656063600000|2022-06-24 09:40:00|83.07|80.67|82.41|80.01|83.17|80.77|82.35|79.95|0
1656063900000|2022-06-24 09:45:00|82.44|80.04|82.41|80.01|82.5|80.1|81.99|79.59|0
1656064200000|2022-06-24 09:50:00|82.44|80.04|82.25|79.85|82.83|80.43|82.16|79.76|0
1656064500000|2022-06-24 09:55:00|82.22|79.82|81.56|79.16|82.52|80.12|81.5|79.1|0
1656064800000|2022-06-24 10:00:00|81.5|79.1|80.97|78.57|81.68|79.28|80.85|78.45|0
1656065100000|2022-06-24 10:05:00|81.03|78.63|80.67|78.27|81.68|79.28|80.61|78.21|0
1656065400000|2022-06-24 10:10:00|80.61|78.21|80.9|78.5|81.08|78.68|80.61|78.21|0
1656065700000|2022-06-24 10:15:00|80.96|78.56|80.83|78.43|81.9|79.5|80.77|78.37|0
1656066000000|2022-06-24 10:20:00|80.77|78.37|80.65|78.25|80.94|78.54|79.19|76.79|0
1656066300000|2022-06-24 10:25:00|80.68|78.28|80.62|78.22|80.83|78.43|80.5|78.1|0
1656066600000|2022-06-24 10:30:00|80.68|78.28|79.85|77.45|80.8|78.4|79.85|77.45|0
1656066900000|2022-06-24 10:35:00|80.08|77.68|80.32|77.92|80.5|78.1|80|77.6|0
1656067200000|2022-06-24 10:40:00|80.38|77.98|80.61|78.21|80.79|78.39|80.32|77.92|0
1656067500000|2022-06-24 10:45:00|80.67|78.27|80.55|78.15|80.73|78.33|80.34|77.94|0
1656067800000|2022-06-24 10:50:00|80.52|78.12|80.72|78.32|81.05|78.65|80.37|77.97|0
1656068100000|2022-06-24 10:55:00|80.78|78.38|80.78|78.38|81.31|78.91|80.6|78.2|0
1656068400000|2022-06-24 11:00:00|80.9|78.5|81.01|78.61|81.13|78.73|80.66|78.26|0
1656068700000|2022-06-24 11:05:00|81.07|78.67|80.95|78.55|81.19|78.79|80.95|78.55|0
1656069000000|2022-06-24 11:10:00|81.01|78.61|80.56|78.16|81.15|78.75|80.53|78.13|0
1656069300000|2022-06-24 11:15:00|80.59|78.19|80.35|77.95|80.82|78.42|80.35|77.95|0
1656069600000|2022-06-24 11:20:00|80.32|77.92|80.35|77.95|80.64|78.24|80.23|77.83|0
1656069900000|2022-06-24 11:25:00|80.44|78.04|80.05|77.65|80.76|78.36|80.05|77.65|0
1656070200000|2022-06-24 11:30:00|79.99|77.59|79.75|77.35|80.22|77.82|79.52|77.12|0
1656070500000|2022-06-24 11:35:00|79.81|77.41|80.63|78.23|80.63|78.23|79.75|77.35|0
1656070800000|2022-06-24 11:40:00|80.69|78.29|81.1|78.7|81.1|78.7|80.51|78.11|0
1656071100000|2022-06-24 11:45:00|81.16|78.76|81.82|79.42|81.94|79.54|80.98|78.58|0
1656071400000|2022-06-24 11:50:00|81.76|79.36|81.33|78.93|81.88|79.48|81.31|78.91|0
1656071700000|2022-06-24 11:55:00|81.37|78.97|81.39|78.99|81.51|79.11|81.07|78.67|0
1656072000000|2022-06-24 12:00:00|81.33|78.93|80.97|78.57|81.75|79.35|80.85|78.45|0
1656072300000|2022-06-24 12:05:00|81.06|78.66|80.61|78.21|81.39|78.99|80.35|77.95|0
1656072600000|2022-06-24 12:10:00|80.64|78.24|80.55|78.15|80.67|78.27|80.37|77.97|0
1656072900000|2022-06-24 12:15:00|80.52|78.12|80.43|78.03|80.78|78.38|80.31|77.91|0
1656073200000|2022-06-24 12:20:00|80.37|77.97|81.14|78.74|81.25|78.85|80.13|77.73|0
1656073500000|2022-06-24 12:25:00|81.08|78.68|81.28|78.88|81.34|78.94|80.72|78.32|0
1656073800000|2022-06-24 12:30:00|81.31|78.91|81.22|78.82|81.4|79|80.7|78.3|0
1656074100000|2022-06-24 12:35:00|81.13|78.73|80.92|78.52|81.22|78.82|80.69|78.29|0
1656074400000|2022-06-24 12:40:00|80.98|78.58|80.5|78.1|80.98|78.58|80.38|77.98|0
1656074700000|2022-06-24 12:45:00|80.44|78.04|81|78.6|81.39|78.99|80.44|78.04|0
1656075000000|2022-06-24 12:50:00|81.09|78.69|81.45|79.05|81.51|79.11|81.09|78.69|0
1656075300000|2022-06-24 12:55:00|81.39|78.99|81.32|78.92|81.62|79.22|81.15|78.75|0
1656075600000|2022-06-24 13:00:00|81.44|79.04|80.78|78.38|81.5|79.1|80.73|78.33|0
1656075900000|2022-06-24 13:05:00|80.73|78.33|80.31|77.91|80.96|78.56|80.16|77.76|0
1656076200000|2022-06-24 13:10:00|80.25|77.85|80.48|78.08|80.72|78.32|80.25|77.85|0
1656076500000|2022-06-24 13:15:00|80.42|78.02|80.12|77.72|80.66|78.26|79.95|77.55|0
1656076800000|2022-06-24 13:20:00|80.06|77.66|79.65|77.25|80.24|77.84|79.53|77.13|0
1656077100000|2022-06-24 13:25:00|79.62|77.22|79.88|77.48|80.41|78.01|79.41|77.01|0
1656077400000|2022-06-24 13:30:00|79.85|77.45|77.04|74.64|79.88|77.48|77.04|74.64|0
1656077700000|2022-06-24 13:35:00|76.92|74.52|78.46|76.06|79.27|76.87|76.92|74.52|0
1656078000000|2022-06-24 13:40:00|78.4|76|76.99|74.59|78.8|76.4|76.04|73.64|0
1656078300000|2022-06-24 13:45:00|76.96|74.56|75.64|73.24|77.5|75.1|75.64|73.24|0
1656078600000|2022-06-24 13:50:00|75.7|73.3|75.53|73.13|76.53|74.13|75.31|72.91|0
1656078900000|2022-06-24 13:55:00|75.59|73.19|76.03|73.63|76.54|74.14|75.42|73.02|0
1656079200000|2022-06-24 14:00:00|74.56|72.16|71.99|69.59|74.56|72.16|70.54|68.14|0
1656079500000|2022-06-24 14:05:00|71.91|69.51|69.48|67.08|72.01|69.61|69.17|66.77|0
1656079800000|2022-06-24 14:10:00|69.38|66.98|71.13|68.73|71.5|69.1|69.32|66.92|0
1656080100000|2022-06-24 14:15:00|71.18|68.78|70.7|68.3|71.38|68.98|70.18|67.78|0
1656080400000|2022-06-24 14:20:00|70.75|68.35|70.09|67.69|71.1|68.7|69.42|67.02|0
1656080700000|2022-06-24 14:25:00|69.99|67.59|70.72|68.32|71.24|68.84|69.99|67.59|0
1656081000000|2022-06-24 14:30:00|70.51|68.11|70.76|68.36|71.19|68.79|70.24|67.84|0
1656081300000|2022-06-24 14:35:00|70.66|68.26|71.5|69.1|71.82|69.42|70.45|68.05|0
1656081600000|2022-06-24 14:40:00|71.66|69.26|71.97|69.57|72.45|70.05|71.44|69.04|0
1656081900000|2022-06-24 14:45:00|71.92|69.52|70.81|68.41|72.45|70.05|70.49|68.09|0
1656082200000|2022-06-24 14:50:00|70.65|68.25|70.91|68.51|71.39|68.99|70.6|68.2|0
1656082500000|2022-06-24 14:55:00|70.86|68.46|70.7|68.3|71.38|68.98|70.07|67.67|0
1656082800000|2022-06-24 15:00:00|70.75|68.35|69.45|67.05|70.8|68.4|69.39|66.99|0
1656083100000|2022-06-24 15:05:00|69.5|67.1|69.75|67.35|70.22|67.82|69.34|66.94|0
1656083400000|2022-06-24 15:10:00|69.65|67.25|70.63|68.23|70.63|68.23|69.6|67.2|0
1656083700000|2022-06-24 15:15:00|70.74|68.34|71.55|69.15|71.85|69.45|70.63|68.23|0
1656084000000|2022-06-24 15:20:00|71.58|69.18|70.99|68.59|71.63|69.23|70.73|68.33|0
1656084300000|2022-06-24 15:25:00|70.94|68.54|69.84|67.44|71.05|68.65|69.79|67.39|0
1656084600000|2022-06-24 15:30:00|69.89|67.49|70.36|67.96|70.36|67.96|69.79|67.39|0
1656084900000|2022-06-24 15:35:00|70.46|68.06|69.63|67.23|70.62|68.22|69.58|67.18|0
1656085200000|2022-06-24 15:40:00|69.78|67.38|69.63|67.23|69.94|67.54|69.37|66.97|0
1656085500000|2022-06-24 15:45:00|69.68|67.28|70.19|67.79|70.3|67.9|69.68|67.28|0
1656085800000|2022-06-24 15:50:00|70.14|67.74|69.57|67.17|70.4|68|69.26|66.86|0
1656086100000|2022-06-24 15:55:00|69.52|67.12|69.62|67.22|70.29|67.89|69.46|67.06|0
1656086400000|2022-06-24 16:00:00|69.56|67.16|69|66.6|69.88|67.48|68.79|66.39|0
1656086700000|2022-06-24 16:05:00|68.99|66.59|68.54|66.14|69.5|67.1|68.13|65.73|0
1656087000000|2022-06-24 16:10:00|68.49|66.09|68.43|66.03|68.54|66.14|68.28|65.88|0
1656087300000|2022-06-24 16:15:00|68.33|65.93|68.59|66.19|68.89|66.49|68.23|65.83|0
1656087600000|2022-06-24 16:20:00|68.53|66.13|69.15|66.75|69.67|67.27|68.48|66.08|0
1656087900000|2022-06-24 16:25:00|69.04|66.64|69.56|67.16|69.71|67.31|68.99|66.59|0
1656088200000|2022-06-24 16:30:00|69.51|67.11|69.72|67.32|69.92|67.52|69.25|66.85|0
1656088500000|2022-06-24 16:35:00|69.77|67.37|69.25|66.85|69.87|67.47|69.19|66.79|0
1656088800000|2022-06-24 16:40:00|69.19|66.79|68.42|66.02|69.35|66.95|68.32|65.92|0
1656089100000|2022-06-24 16:45:00|68.47|66.07|69.08|66.68|69.45|67.05|68.47|66.07|0
1656089400000|2022-06-24 16:50:00|68.98|66.58|68.62|66.22|69.19|66.79|68.62|66.22|0
1656089700000|2022-06-24 16:55:00|68.57|66.17|68.41|66.01|68.77|66.37|68.26|65.86|0
1656090000000|2022-06-24 17:00:00|68.46|66.06|68.05|65.65|68.72|66.32|67.75|65.35|0
1656090300000|2022-06-24 17:05:00|68|65.6|68.15|65.75|68.51|66.11|67.9|65.5|0
1656090600000|2022-06-24 17:10:00|68.1|65.7|67.64|65.24|68.1|65.7|67.64|65.24|0
1656090900000|2022-06-24 17:15:00|67.69|65.29|68.18|65.78|68.66|66.26|67.57|65.17|0
1656091200000|2022-06-24 17:20:00|68.13|65.73|68.13|65.73|68.44|66.04|67.88|65.48|0
1656091500000|2022-06-24 17:25:00|68.18|65.78|68.08|65.68|68.44|66.04|67.92|65.52|0
1656091800000|2022-06-24 17:30:00|68.13|65.73|68.02|65.62|68.54|66.14|67.82|65.42|0
1656092100000|2022-06-24 17:35:00|67.97|65.57|68.32|65.92|68.58|66.18|67.97|65.57|0
1656092400000|2022-06-24 17:40:00|68.43|66.03|67.86|65.46|68.63|66.23|67.71|65.31|0
1656092700000|2022-06-24 17:45:00|67.91|65.51|67.69|65.29|68.22|65.82|67.53|65.13|0
1656093000000|2022-06-24 17:50:00|67.64|65.24|68.09|65.69|68.14|65.74|67.33|64.93|0
1656093300000|2022-06-24 17:55:00|68.2|65.8|67.75|65.35|68.3|65.9|67.48|65.08|0
1656093600000|2022-06-24 18:00:00|67.69|65.29|67.74|65.34|67.9|65.5|67.29|64.89|0
1656093900000|2022-06-24 18:05:00|67.69|65.29|67.89|65.49|68.15|65.75|67.49|65.09|0
1656094200000|2022-06-24 18:10:00|67.84|65.44|67.43|65.03|67.84|65.44|67.13|64.73|0
1656094500000|2022-06-24 18:15:00|67.38|64.98|67.22|64.82|67.63|65.23|67.02|64.62|0
1656094800000|2022-06-24 18:20:00|67.17|64.77|67.42|65.02|67.73|65.33|67.12|64.72|0
1656095100000|2022-06-24 18:25:00|67.47|65.07|67.01|64.61|67.53|65.13|66.76|64.36|0
1656095400000|2022-06-24 18:30:00|66.96|64.56|66.51|64.11|67.07|64.67|66.41|64.01|0
1656095700000|2022-06-24 18:35:00|66.56|64.16|66.96|64.56|66.96|64.56|66.3|63.9|0
1656096000000|2022-06-24 18:40:00|67.01|64.61|67.09|64.69|67.2|64.8|66.5|64.1|0
1656096300000|2022-06-24 18:45:00|67.04|64.64|66.32|63.92|67.14|64.74|66.32|63.92|0
1656096600000|2022-06-24 18:50:00|66.37|63.97|66.37|63.97|66.62|64.22|66.32|63.92|0
1656096900000|2022-06-24 18:55:00|66.32|63.92|66.58|64.18|66.98|64.58|66.32|63.92|0
1656097200000|2022-06-24 19:00:00|66.48|64.08|67.05|64.65|67.3|64.9|66.48|64.08|0
1656097500000|2022-06-24 19:05:00|67.15|64.75|67.25|64.85|67.4|65|66.95|64.55|0
1656097800000|2022-06-24 19:10:00|67.35|64.95|67.04|64.64|67.5|65.1|67.04|64.64|0
1656098100000|2022-06-24 19:15:00|66.94|64.54|66.89|64.49|67.09|64.69|66.69|64.29|0
1656098400000|2022-06-24 19:20:00|66.84|64.44|68.18|65.78|68.33|65.93|66.64|64.24|0
1656098700000|2022-06-24 19:25:00|68.13|65.73|68.17|65.77|68.68|66.28|68.07|65.67|0
1656099000000|2022-06-24 19:30:00|68.22|65.82|68.15|65.75|68.22|65.82|67.55|65.15|0
1656099300000|2022-06-24 19:35:00|68.1|65.7|67.34|64.94|68.35|65.95|67.34|64.94|0
1656099600000|2022-06-24 19:40:00|67.29|64.89|66.79|64.39|67.39|64.99|66.79|64.39|0
1656099900000|2022-06-24 19:45:00|66.89|64.49|67.61|65.21|67.61|65.21|66.54|64.14|0
1656100200000|2022-06-24 19:50:00|67.36|64.96|66.67|63.79|67.41|65.01|66.41|63.57|0
1656100500000|2022-06-24 19:55:00|66.63|63.75|65.45|62.57|67.42|64.54|65.45|62.57|0
1656100800000|2022-06-24 20:00:00|65.35|62.47|66.19|63.79|66.78|63.9|65.16|62.28|0
1656101100000|2022-06-24 20:05:00|66.24|63.84|66.06|63.66|66.24|63.84|65.57|63.17|0
1656101400000|2022-06-24 20:10:00|66.11|63.71|66.3|63.9|66.5|64.1|65.91|63.51|0
1656313500000|2022-06-27 07:05:00|63.22|60.82|62.29|59.89|63.55|61.15|62.22|59.82|0
1656313800000|2022-06-27 07:10:00|62.34|59.94|62.36|59.96|62.67|60.27|61.96|59.56|0
1656314100000|2022-06-27 07:15:00|62.33|59.93|62.22|59.82|62.33|59.93|61.26|58.86|0
1656314400000|2022-06-27 07:20:00|62.14|59.74|61.23|58.83|62.17|59.77|61.14|58.74|0
1656314700000|2022-06-27 07:25:00|61.25|58.85|60.24|57.84|61.39|58.99|59.96|57.56|0
1656315000000|2022-06-27 07:30:00|60.14|57.74|58.92|56.52|60.37|57.97|58.92|56.52|0
1656315300000|2022-06-27 07:35:00|58.83|56.43|58.54|56.14|58.96|56.56|58.29|55.89|0
1656315600000|2022-06-27 07:40:00|58.65|56.25|59.7|57.3|59.73|57.33|58.58|56.18|0
1656315900000|2022-06-27 07:45:00|59.72|57.32|59.13|56.73|59.72|57.32|59.11|56.71|0
1656316200000|2022-06-27 07:50:00|59.18|56.78|58.64|56.24|59.18|56.78|58.46|56.06|0
1656316500000|2022-06-27 07:55:00|58.57|56.17|59.33|56.93|60.31|57.91|58.37|55.97|0
1656316800000|2022-06-27 08:00:00|59.38|56.98|59.38|56.98|59.74|57.34|58.97|56.57|0
1656317100000|2022-06-27 08:05:00|59.44|57.04|59.51|57.11|59.51|57.11|58.79|56.39|0
1656317400000|2022-06-27 08:10:00|59.53|57.13|58.99|56.59|59.64|57.24|58.99|56.59|0
1656317700000|2022-06-27 08:15:00|59.01|56.61|59.14|56.74|59.14|56.74|58.92|56.52|0
1656318000000|2022-06-27 08:20:00|59.1|56.7|59.5|57.1|59.52|57.12|59.01|56.61|0
1656318300000|2022-06-27 08:25:00|59.45|57.05|59.38|56.98|59.54|57.14|59.23|56.83|0
1656318600000|2022-06-27 08:30:00|59.4|57|59.63|57.23|59.74|57.34|59.31|56.91|0
1656318900000|2022-06-27 08:35:00|59.58|57.18|60.53|58.13|60.62|58.22|59.58|57.18|0
1656319200000|2022-06-27 08:40:00|60.49|58.09|60.48|58.08|60.76|58.36|60.3|57.9|0
1656319500000|2022-06-27 08:45:00|60.51|58.11|60.1|57.7|60.76|58.36|60.08|57.68|0
1656319800000|2022-06-27 08:50:00|60.06|57.66|60.74|58.34|60.74|58.34|59.94|57.54|0
1656320100000|2022-06-27 08:55:00|60.79|58.39|60.58|58.18|60.92|58.52|60.51|58.11|0
1656320400000|2022-06-27 09:00:00|60.55|58.15|60.69|58.29|60.69|58.29|60.46|58.06|0
1656320700000|2022-06-27 09:05:00|60.73|58.33|61.47|59.07|61.52|59.12|60.73|58.33|0
1656321000000|2022-06-27 09:10:00|61.42|59.02|60.73|58.33|61.42|59.02|60.36|57.96|0
1656321300000|2022-06-27 09:15:00|60.77|58.37|60.59|58.19|60.96|58.56|60.52|58.12|0
1656321600000|2022-06-27 09:20:00|60.54|58.14|60.47|58.07|60.61|58.21|60.15|57.75|0
1656321900000|2022-06-27 09:25:00|60.45|58.05|60.21|57.81|60.77|58.37|60.19|57.79|0
1656322200000|2022-06-27 09:30:00|60.3|57.9|60.62|58.22|60.62|58.22|60.07|57.67|0
1656322500000|2022-06-27 09:35:00|60.48|58.08|60.76|58.36|60.99|58.59|60.46|58.06|0
1656322800000|2022-06-27 09:40:00|60.71|58.31|60.57|58.17|61.03|58.63|60.52|58.12|0
1656323100000|2022-06-27 09:45:00|60.59|58.19|60.43|58.03|60.62|58.22|60.25|57.85|0
1656323400000|2022-06-27 09:50:00|60.48|58.08|60.84|58.44|60.84|58.44|60.34|57.94|0
1656323700000|2022-06-27 09:55:00|60.79|58.39|60.74|58.34|60.84|58.44|60.52|58.12|0
1656324000000|2022-06-27 10:00:00|60.7|58.3|60.77|58.37|61.09|58.69|60.51|58.11|0
1656324300000|2022-06-27 10:05:00|60.74|58.34|61.29|58.89|61.29|58.89|60.61|58.21|0
1656324600000|2022-06-27 10:10:00|61.27|58.87|61.57|59.17|61.57|59.17|61.2|58.8|0
1656324900000|2022-06-27 10:15:00|61.52|59.12|60.94|58.54|61.52|59.12|60.92|58.52|0
1656325200000|2022-06-27 10:20:00|60.92|58.52|61.24|58.84|61.24|58.84|60.85|58.45|0
1656325500000|2022-06-27 10:25:00|61.21|58.81|62.1|59.7|62.17|59.77|61.12|58.72|0
1656325800000|2022-06-27 10:30:00|62.12|59.72|61.61|59.21|62.21|59.81|61.09|58.69|0
1656326100000|2022-06-27 10:35:00|61.66|59.26|62.17|59.77|62.22|59.82|61.59|59.19|0
1656326400000|2022-06-27 10:40:00|62.12|59.72|61.75|59.35|62.5|60.1|61.68|59.28|0
1656326700000|2022-06-27 10:45:00|61.84|59.44|61.64|59.24|62.14|59.74|61.57|59.17|0
1656327000000|2022-06-27 10:50:00|61.69|59.29|61.43|59.03|61.78|59.38|61.38|58.98|0
1656327300000|2022-06-27 10:55:00|61.48|59.08|60.92|58.52|61.52|59.12|60.85|58.45|0
1656327600000|2022-06-27 11:00:00|60.89|58.49|60.73|58.33|61.08|58.68|60.68|58.28|0
1656327900000|2022-06-27 11:05:00|60.77|58.37|60.36|57.96|60.87|58.47|60.31|57.91|0
1656328200000|2022-06-27 11:10:00|60.31|57.91|60.17|57.77|60.4|58|60.12|57.72|0
1656328500000|2022-06-27 11:15:00|60.12|57.72|60.03|57.63|60.35|57.95|59.98|57.58|0
1656328800000|2022-06-27 11:20:00|60.07|57.67|60.16|57.76|60.17|57.77|60.03|57.63|0
1656329100000|2022-06-27 11:25:00|60.12|57.72|60.62|58.22|60.76|58.36|60.12|57.72|0
1656329400000|2022-06-27 11:30:00|60.64|58.24|59.88|57.48|60.64|58.24|59.88|57.48|0
1656329700000|2022-06-27 11:35:00|59.93|57.53|60.02|57.62|60.11|57.71|59.79|57.39|0
1656330000000|2022-06-27 11:40:00|59.99|57.59|59.92|57.52|60.11|57.71|59.83|57.43|0
1656330300000|2022-06-27 11:45:00|59.95|57.55|60.06|57.66|60.19|57.79|59.92|57.52|0
1656330600000|2022-06-27 11:50:00|59.96|57.56|60.19|57.79|60.24|57.84|59.96|57.56|0
1656330900000|2022-06-27 11:55:00|60.24|57.84|60.46|58.06|60.53|58.13|60.24|57.84|0
1656331200000|2022-06-27 12:00:00|60.42|58.02|60.32|57.92|60.51|58.11|60.19|57.79|0
1656331500000|2022-06-27 12:05:00|60.28|57.88|60.73|58.33|60.83|58.43|60.23|57.83|0
1656331800000|2022-06-27 12:10:00|60.78|58.38|60.73|58.33|61.19|58.79|60.41|58.01|0
1656332100000|2022-06-27 12:15:00|60.55|58.15|60.63|58.23|61.1|58.7|60.18|57.78|0
1656332400000|2022-06-27 12:20:00|60.59|58.19|60.95|58.55|61|58.6|60.54|58.14|0
1656332700000|2022-06-27 12:25:00|60.86|58.46|62.07|59.67|62.07|59.67|60.75|58.35|0
1656333000000|2022-06-27 12:30:00|61.98|59.58|62.87|60.47|63.06|60.66|61.6|59.2|0
1656333300000|2022-06-27 12:35:00|62.92|60.52|62.21|59.81|62.97|60.57|62.21|59.81|0
1656333600000|2022-06-27 12:40:00|62.25|59.85|61.92|59.52|62.44|60.04|61.73|59.33|0
1656333900000|2022-06-27 12:45:00|61.83|59.43|61.78|59.38|62.3|59.9|61.57|59.17|0
1656334200000|2022-06-27 12:50:00|61.83|59.43|62.46|60.06|62.49|60.09|61.59|59.19|0
1656334500000|2022-06-27 12:55:00|62.44|60.04|62.06|59.66|62.44|60.04|61.96|59.56|0
1656334800000|2022-06-27 13:00:00|61.96|59.56|61.49|59.09|62.06|59.66|61.35|58.95|0
1656335100000|2022-06-27 13:05:00|61.54|59.14|61.77|59.37|61.77|59.37|61.4|59|0
1656335400000|2022-06-27 13:10:00|61.82|59.42|61.3|58.9|62|59.6|61.25|58.85|0
1656335700000|2022-06-27 13:15:00|61.25|58.85|61.39|58.99|61.74|59.34|61.16|58.76|0
1656336000000|2022-06-27 13:20:00|61.43|59.03|61.15|58.75|61.48|59.08|60.83|58.43|0
1656336300000|2022-06-27 13:25:00|61.06|58.66|60.64|58.24|61.2|58.8|60.59|58.19|0
1656336600000|2022-06-27 13:30:00|60.82|58.42|63.97|61.57|64.14|61.74|60.27|57.87|0
1656336900000|2022-06-27 13:35:00|64.29|61.89|63.74|61.34|65.41|63.01|62.77|60.37|0
1656337200000|2022-06-27 13:40:00|63.79|61.39|65.42|63.02|65.79|63.39|63.69|61.29|0
1656337500000|2022-06-27 13:45:00|65.54|63.14|66.46|64.06|67.27|64.87|65.15|62.75|0
1656337800000|2022-06-27 13:50:00|66.56|64.16|64.17|61.77|66.86|64.46|64.07|61.67|0
1656338100000|2022-06-27 13:55:00|64.31|61.91|65.59|63.19|65.89|63.49|64.26|61.86|0
1656338400000|2022-06-27 14:00:00|65.62|63.22|62.57|60.17|65.62|63.22|62.19|59.79|0
1656338700000|2022-06-27 14:05:00|62.42|60.02|63.99|61.59|64.72|62.32|62.33|59.93|0
1656339000000|2022-06-27 14:10:00|63.89|61.49|64.09|61.69|64.85|62.45|63.43|61.03|0
1656339300000|2022-06-27 14:15:00|64.16|61.76|63.72|61.32|65.1|62.7|63.04|60.64|0
1656339600000|2022-06-27 14:20:00|63.67|61.27|63.81|61.41|64.5|62.1|62.37|59.97|0
1656339900000|2022-06-27 14:25:00|63.96|61.56|64.45|62.05|64.94|62.54|63.66|61.26|0
1656340200000|2022-06-27 14:30:00|64.79|62.39|63.73|61.33|64.94|62.54|63.03|60.63|0
1656340500000|2022-06-27 14:35:00|63.34|60.94|63.58|61.18|64.56|62.16|63.25|60.85|0
1656340800000|2022-06-27 14:40:00|63.63|61.23|62.38|59.98|64.07|61.67|62.33|59.93|0
1656341100000|2022-06-27 14:45:00|62.47|60.07|61.85|59.45|63.34|60.94|61.8|59.4|0
1656341400000|2022-06-27 14:50:00|61.75|59.35|60.65|58.25|62.06|59.66|60.56|58.16|0
1656341700000|2022-06-27 14:55:00|60.6|58.2|60.51|58.11|60.7|58.3|59.63|57.23|0
1656342000000|2022-06-27 15:00:00|60.41|58.01|61.06|58.66|61.35|58.95|60.13|57.73|0
1656342300000|2022-06-27 15:05:00|61.11|58.71|61.78|59.38|61.92|59.52|60.88|58.48|0
1656342600000|2022-06-27 15:10:00|61.97|59.57|61.38|58.98|62.16|59.76|61.06|58.66|0
1656342900000|2022-06-27 15:15:00|61.48|59.08|60.49|58.09|61.72|59.32|60.39|57.99|0
1656343200000|2022-06-27 15:20:00|60.53|58.13|59.36|56.96|60.77|58.37|59.1|56.7|0
1656343500000|2022-06-27 15:25:00|59.6|57.2|59.64|57.24|59.65|57.25|59.23|56.83|0
1656343800000|2022-06-27 15:30:00|59.55|57.15|60.57|58.17|60.61|58.21|59.55|57.15|0
1656344100000|2022-06-27 15:35:00|60.8|58.4|60.47|58.07|61.22|58.82|60.38|57.98|0
1656344400000|2022-06-27 15:40:00|60.42|58.02|59.63|57.23|60.59|58.19|59.41|57.01|0
1656344700000|2022-06-27 15:45:00|59.59|57.19|59.91|57.51|60.19|57.79|59.18|56.78|0
1656345000000|2022-06-27 15:50:00|60|57.6|60.46|58.06|60.6|58.2|59.91|57.51|0
1656345300000|2022-06-27 15:55:00|60.51|58.11|60.13|57.73|60.88|58.48|59.95|57.55|0
1656345600000|2022-06-27 16:00:00|60.27|57.87|61.44|59.04|61.82|59.42|59.9|57.5|0
1656345900000|2022-06-27 16:05:00|61.3|58.9|61.39|58.99|62.01|59.61|61.2|58.8|0
1656346200000|2022-06-27 16:10:00|61.34|58.94|61.75|59.35|62.01|59.61|60.91|58.51|0
1656346500000|2022-06-27 16:15:00|61.8|59.4|61.18|58.78|62.46|60.06|61.13|58.73|0
1656346800000|2022-06-27 16:20:00|61.13|58.73|62.12|59.72|62.12|59.72|60.95|58.55|0
1656347100000|2022-06-27 16:25:00|62.17|59.77|63.1|60.7|63.44|61.04|61.98|59.58|0
1656347400000|2022-06-27 16:30:00|63.25|60.85|63.87|61.47|64.22|61.82|63.2|60.8|0
1656347700000|2022-06-27 16:35:00|64.12|61.72|62.69|60.29|64.27|61.87|62.69|60.29|0
1656348000000|2022-06-27 16:40:00|62.74|60.34|61.87|59.47|62.88|60.48|61.87|59.47|0
1656348300000|2022-06-27 16:45:00|61.75|59.35|61.77|59.37|62.49|60.09|61.58|59.18|0
1656348600000|2022-06-27 16:50:00|61.82|59.42|61.25|58.85|62.01|59.61|61.11|58.71|0
1656348900000|2022-06-27 16:55:00|61.15|58.75|61.34|58.94|62.05|59.65|61.06|58.66|0
1656349200000|2022-06-27 17:00:00|61.15|58.75|62.53|60.13|62.87|60.47|61.15|58.75|0
1656349500000|2022-06-27 17:05:00|62.58|60.18|62.65|60.25|63.49|61.09|62.58|60.18|0
1656349800000|2022-06-27 17:10:00|62.62|60.22|61.19|58.79|62.62|60.22|61|58.6|0
1656350100000|2022-06-27 17:15:00|61.24|58.84|61.14|58.74|61.8|59.4|60.76|58.36|0
1656350400000|2022-06-27 17:20:00|61.04|58.64|61.32|58.92|61.75|59.35|60.85|58.45|0
1656350700000|2022-06-27 17:25:00|61.18|58.78|61.75|59.35|61.99|59.59|61.18|58.78|0
1656351000000|2022-06-27 17:30:00|61.89|59.49|62.27|59.87|62.47|60.07|61.7|59.3|0
1656351300000|2022-06-27 17:35:00|62.32|59.92|62.15|59.75|62.73|60.33|61.98|59.58|0
1656351600000|2022-06-27 17:40:00|62.27|59.87|63.09|60.69|63.43|61.03|62.03|59.63|0
1656351900000|2022-06-27 17:45:00|63.14|60.74|63.38|60.98|63.97|61.57|62.99|60.59|0
1656352200000|2022-06-27 17:50:00|63.23|60.83|62.98|60.58|63.52|61.12|62.65|60.25|0
1656352500000|2022-06-27 17:55:00|62.89|60.49|63.37|60.97|63.42|61.02|62.84|60.44|0
1656352800000|2022-06-27 18:00:00|63.42|61.02|62.97|60.57|64.15|61.75|62.79|60.39|0
1656353100000|2022-06-27 18:05:00|62.93|60.53|63.46|61.06|63.85|61.45|62.83|60.43|0
1656353400000|2022-06-27 18:10:00|63.41|61.01|62.92|60.52|63.8|61.4|62.63|60.23|0
1656353700000|2022-06-27 18:15:00|62.82|60.42|61.9|59.5|62.85|60.45|61.9|59.5|0
1656354000000|2022-06-27 18:20:00|61.86|59.46|62.33|59.93|62.62|60.22|61.86|59.46|0
1656354300000|2022-06-27 18:25:00|62.43|60.03|62.5|60.1|62.75|60.35|62|59.6|0
1656354600000|2022-06-27 18:30:00|62.6|60.2|61.63|59.23|62.94|60.54|61.63|59.23|0
1656354900000|2022-06-27 18:35:00|61.58|59.18|61.2|58.8|61.92|59.52|61.01|58.61|0
1656355200000|2022-06-27 18:40:00|61.18|58.78|61.77|59.37|62.06|59.66|61.18|58.78|0
1656355500000|2022-06-27 18:45:00|61.82|59.42|61.43|59.03|62.3|59.9|61.24|58.84|0
1656355800000|2022-06-27 18:50:00|61.48|59.08|62|59.6|62.34|59.94|61.48|59.08|0
1656356100000|2022-06-27 18:55:00|61.96|59.56|62.48|60.08|62.58|60.18|61.62|59.22|0
1656356400000|2022-06-27 19:00:00|62.58|60.18|64|61.6|64.14|61.74|62.24|59.84|0
1656356700000|2022-06-27 19:05:00|64.04|61.64|62.91|60.51|64.64|62.24|62.72|60.32|0
1656357000000|2022-06-27 19:10:00|63.01|60.61|61.7|59.3|63.06|60.66|61.61|59.21|0
1656357300000|2022-06-27 19:15:00|61.8|59.4|61.51|59.11|62.04|59.64|61.27|58.87|0
1656357600000|2022-06-27 19:20:00|61.56|59.16|62.13|59.73|62.32|59.92|61.46|59.06|0
1656357900000|2022-06-27 19:25:00|61.98|59.58|61.93|59.53|62.37|59.97|61.31|58.91|0
1656358200000|2022-06-27 19:30:00|61.98|59.58|62.9|60.5|62.95|60.55|61.98|59.58|0
1656358500000|2022-06-27 19:35:00|62.85|60.45|63.68|61.28|64.07|61.67|62.85|60.45|0
1656358800000|2022-06-27 19:40:00|63.78|61.38|61.88|59.48|63.97|61.57|61.88|59.48|0
1656359100000|2022-06-27 19:45:00|61.92|59.52|62.16|59.76|62.79|60.39|61.25|58.85|0
1656359400000|2022-06-27 19:50:00|62.06|59.66|64.06|61.66|64.66|62.26|62.06|59.66|0
1656359700000|2022-06-27 19:55:00|63.96|61.56|62.25|59.85|64.06|61.66|62.25|59.85|0
1656360000000|2022-06-27 20:00:00|61.77|59.37|61.72|59.32|62.2|59.8|61.24|58.84|0
1656360300000|2022-06-27 20:05:00|61.7|59.3|61.38|58.98|62.01|59.61|61.38|58.98|0
1656360600000|2022-06-27 20:10:00|61.43|59.03|61.62|59.22|61.76|59.36|61.19|58.79|0
1656360900000|2022-06-27 20:15:00|61.67|58.87|61.53|58.73|61.67|58.87|61.34|58.54|0
1656361200000|2022-06-27 20:20:00|61.57|58.77|60.93|58.13|61.96|59.16|60.72|57.92|0
1656361500000|2022-06-27 20:25:00|60.96|58.16|61.33|58.53|61.33|58.53|60.82|58.02|0
1656361800000|2022-06-27 20:30:00|61.29|58.49|61.33|58.53|61.43|58.63|61.14|58.34|0
1656362100000|2022-06-27 20:35:00|61.38|58.58|61.23|58.43|61.38|58.58|61|58.2|0
1656362400000|2022-06-27 20:40:00|61.28|58.48|61.33|58.53|61.42|58.62|61.18|58.38|0
1656362700000|2022-06-27 20:45:00|61.28|58.48|61.06|58.26|61.28|58.48|60.94|58.14|0
1656363000000|2022-06-27 20:50:00|61.04|58.24|61.13|58.33|61.23|58.43|60.89|58.09|0
1656363300000|2022-06-27 20:55:00|61.18|58.38|61.17|58.37|61.22|58.42|61.03|58.23|0
1656363600000|2022-06-27 21:00:00|61.14|58.34|60.99|58.19|61.14|58.34|60.99|58.19|0
1656363900000|2022-06-27 21:05:00|60.96|58.16|60.93|58.13|60.99|58.19|60.91|58.11|0
1656364200000|2022-06-27 21:10:00|60.95|58.15|60.94|58.14|60.95|58.15|60.9|58.1|0
1656364500000|2022-06-27 21:15:00|60.95|58.15|60.95|58.15|60.95|58.15|60.89|58.09|0
1656364800000|2022-06-27 21:20:00|60.98|58.18|60.98|58.18|61.01|58.21|60.96|58.16|0
1656365100000|2022-06-27 21:25:00|60.99|58.19|60.98|58.18|61.02|58.22|60.98|58.18|0
1656365400000|2022-06-27 21:30:00|60.99|58.19|61|58.2|61.04|58.24|60.98|58.18|0
1656365700000|2022-06-27 21:35:00|61.02|58.22|61.19|58.39|61.19|58.39|61.02|58.22|0
1656366000000|2022-06-27 21:40:00|61.18|58.38|61.37|58.57|61.37|58.57|61.18|58.38|0
1656366300000|2022-06-27 21:45:00|61.35|58.55|61.23|58.43|61.37|58.57|61.23|58.43|0
1656366600000|2022-06-27 21:50:00|61.24|58.44|61.22|58.42|61.3|58.5|61.18|58.38|0
1656366900000|2022-06-27 21:55:00|61.21|58.41|61.16|58.36|61.22|58.42|61.07|58.27|0
1656367200000|2022-06-27 22:00:00|60.78|57.98|61.68|58.88|61.75|58.95|60.73|57.93|0
1656367500000|2022-06-27 22:05:00|61.66|58.86|61.54|58.74|61.75|58.95|61.51|58.71|0
1656367800000|2022-06-27 22:10:00|61.51|58.71|61.6|58.8|61.84|59.04|61.37|58.57|0
1656368100000|2022-06-27 22:15:00|61.53|58.73|61.79|58.99|61.79|58.99|61.51|58.71|0
1656368400000|2022-06-27 22:20:00|61.74|58.94|61.79|58.99|61.89|59.09|61.7|58.9|0
1656368700000|2022-06-27 22:25:00|61.81|59.01|61.64|58.84|61.84|59.04|61.55|58.75|0
1656369000000|2022-06-27 22:30:00|61.67|58.87|61.64|58.84|61.78|58.98|61.59|58.79|0
1656369300000|2022-06-27 22:35:00|61.62|58.82|61.68|58.88|61.71|58.91|61.54|58.74|0
1656369600000|2022-06-27 22:40:00|61.63|58.83|61.15|58.35|61.73|58.93|61.15|58.35|0
1656369900000|2022-06-27 22:45:00|61.11|58.31|60.96|58.16|61.11|58.31|60.82|58.02|0
1656370200000|2022-06-27 22:50:00|60.99|58.19|60.86|58.06|61.01|58.21|60.82|58.02|0
1656370500000|2022-06-27 22:55:00|60.84|58.04|60.86|58.06|60.86|58.06|60.77|57.97|0
1656370800000|2022-06-27 23:00:00|60.81|58.01|61|58.2|61.05|58.25|60.41|57.61|0
1656371100000|2022-06-27 23:05:00|61.05|58.25|60.9|58.1|61.05|58.25|60.9|58.1|0
1656371400000|2022-06-27 23:10:00|60.85|58.05|60.88|58.08|61.04|58.24|60.67|57.87|0
1656371700000|2022-06-27 23:15:00|60.85|58.05|60.9|58.1|61.09|58.29|60.85|58.05|0
1656372000000|2022-06-27 23:20:00|60.87|58.07|60.94|58.14|60.99|58.19|60.85|58.05|0
1656372300000|2022-06-27 23:25:00|60.92|58.12|60.89|58.09|60.99|58.19|60.84|58.04|0
1656372600000|2022-06-27 23:30:00|60.87|58.07|61.03|58.23|61.03|58.23|60.87|58.07|0
1656372900000|2022-06-27 23:35:00|61.05|58.25|61.07|58.27|61.12|58.32|61.03|58.23|0
1656373200000|2022-06-27 23:40:00|61.1|58.3|61.26|58.46|61.26|58.46|61.07|58.27|0
1656373500000|2022-06-27 23:45:00|61.21|58.41|60.92|58.12|61.21|58.41|60.92|58.12|0
1656373800000|2022-06-27 23:50:00|60.97|58.17|61.49|58.69|61.49|58.69|60.95|58.15|0
1656374100000|2022-06-27 23:55:00|61.54|58.74|61.01|58.21|61.54|58.74|61.01|58.21|0
1656374400000|2022-06-28 00:00:00|61.06|58.26|60.11|57.31|61.11|58.31|59.74|56.94|0
1656374700000|2022-06-28 00:05:00|60.07|57.27|59.76|56.96|60.23|57.43|59.6|56.8|0
1656375000000|2022-06-28 00:10:00|59.78|56.98|59.92|57.12|59.95|57.15|59.55|56.75|0
1656375300000|2022-06-28 00:15:00|59.87|57.07|59.92|57.12|59.92|57.12|59.69|56.89|0
1656375600000|2022-06-28 00:20:00|59.96|57.16|60.2|57.4|60.32|57.52|59.96|57.16|0
1656375900000|2022-06-28 00:25:00|60.13|57.33|60.1|57.3|60.24|57.44|60.05|57.25|0
1656376200000|2022-06-28 00:30:00|60.12|57.32|59.95|57.15|60.14|57.34|59.95|57.15|0
1656376500000|2022-06-28 00:35:00|60|57.2|60.14|57.34|60.19|57.39|59.95|57.15|0
1656376800000|2022-06-28 00:40:00|60.12|57.32|60.09|57.29|60.19|57.39|60|57.2|0
1656377100000|2022-06-28 00:45:00|60.11|57.31|60.37|57.57|60.51|57.71|60.09|57.29|0
1656377400000|2022-06-28 00:50:00|60.32|57.52|60.69|57.89|60.96|58.16|60.32|57.52|0
1656377700000|2022-06-28 00:55:00|60.72|57.92|60.41|57.61|60.74|57.94|60.41|57.61|0
1656378000000|2022-06-28 01:00:00|60.46|57.66|60.36|57.56|60.5|57.7|60.31|57.51|0
1656378300000|2022-06-28 01:05:00|60.31|57.51|60.38|57.58|60.52|57.72|60.26|57.46|0
1656378600000|2022-06-28 01:10:00|60.4|57.6|60.12|57.32|60.47|57.67|60.07|57.27|0
1656378900000|2022-06-28 01:15:00|60.07|57.27|60.02|57.22|60.3|57.5|60.02|57.22|0
1656379200000|2022-06-28 01:20:00|60.07|57.27|60.53|57.73|60.53|57.73|60.02|57.22|0
1656379500000|2022-06-28 01:25:00|60.51|57.71|61.15|58.35|61.34|58.54|60.39|57.59|0
1656379800000|2022-06-28 01:30:00|61.1|58.3|61.24|58.44|61.48|58.68|60.81|58.01|0
1656380100000|2022-06-28 01:35:00|61.22|58.42|60.98|58.18|61.38|58.58|60.79|57.99|0
1656380400000|2022-06-28 01:40:00|60.95|58.15|61.28|58.48|61.28|58.48|60.81|58.01|0
1656380700000|2022-06-28 01:45:00|61.33|58.53|62.58|59.78|62.63|59.83|61.28|58.48|0
1656381000000|2022-06-28 01:50:00|62.62|59.82|63.11|60.31|63.21|60.41|62.33|59.53|0
1656381300000|2022-06-28 01:55:00|63.21|60.41|63.74|60.94|63.99|61.19|63.01|60.21|0
1656381600000|2022-06-28 02:00:00|63.69|60.89|63.2|60.4|63.69|60.89|63.01|60.21|0
1656381900000|2022-06-28 02:05:00|63.15|60.35|62.56|59.76|63.15|60.35|62.51|59.71|0
1656382200000|2022-06-28 02:10:00|62.51|59.71|63|60.2|63.05|60.25|62.51|59.71|0
1656382500000|2022-06-28 02:15:00|63.05|60.25|63.07|60.27|63.14|60.34|62.66|59.86|0
1656382800000|2022-06-28 02:20:00|63.04|60.24|63.7|60.9|64.07|61.27|63.04|60.24|0
1656383100000|2022-06-28 02:25:00|63.75|60.95|65.04|62.24|65.62|62.82|63.43|60.63|0
1656383400000|2022-06-28 02:30:00|65.22|62.42|64.66|61.86|65.42|62.62|64.66|61.86|0
1656383700000|2022-06-28 02:35:00|64.61|61.81|64.56|61.76|64.86|62.06|64.41|61.61|0
1656384000000|2022-06-28 02:40:00|64.51|61.71|64.71|61.91|64.88|62.08|64.41|61.61|0
1656384300000|2022-06-28 02:45:00|64.68|61.88|64.3|61.5|65.01|62.21|64.21|61.41|0
1656384600000|2022-06-28 02:50:00|64.35|61.55|64.61|61.81|64.66|61.86|63.86|61.06|0
1656384900000|2022-06-28 02:55:00|64.66|61.86|64.49|61.69|64.69|61.89|64.31|61.51|0
1656385200000|2022-06-28 03:00:00|64.36|61.56|64.41|61.61|64.63|61.83|64.36|61.56|0
1656385500000|2022-06-28 03:05:00|64.46|61.66|63.64|60.84|64.51|61.71|63.42|60.62|0
1656385800000|2022-06-28 03:10:00|63.69|60.89|64.01|61.21|64.06|61.26|63.66|60.86|0
1656386100000|2022-06-28 03:15:00|64.03|61.23|63.98|61.18|64.3|61.5|63.86|61.06|0
1656386400000|2022-06-28 03:20:00|64|61.2|64.2|61.4|64.45|61.65|64|61.2|0
1656386700000|2022-06-28 03:25:00|64.15|61.35|63.38|60.58|64.15|61.35|63.16|60.36|0
1656387000000|2022-06-28 03:30:00|63.36|60.56|63.31|60.51|63.36|60.56|62.85|60.05|0
1656387300000|2022-06-28 03:35:00|63.33|60.53|63.5|60.7|63.55|60.75|63.18|60.38|0
1656387600000|2022-06-28 03:40:00|63.47|60.67|63.35|60.55|63.5|60.7|63.25|60.45|0
1656387900000|2022-06-28 03:45:00|63.3|60.5|63.1|60.3|63.35|60.55|62.96|60.16|0
1656388200000|2022-06-28 03:50:00|63.08|60.28|63.39|60.59|63.59|60.79|63|60.2|0
1656388500000|2022-06-28 03:55:00|63.44|60.64|63.29|60.49|63.61|60.81|63.29|60.49|0
1656388800000|2022-06-28 04:00:00|63.24|60.44|62.92|60.12|63.39|60.59|62.92|60.12|0
1656389100000|2022-06-28 04:05:00|62.9|60.1|63.09|60.29|63.24|60.44|62.85|60.05|0
1656389400000|2022-06-28 04:10:00|63.14|60.34|63.13|60.33|63.28|60.48|63.09|60.29|0
1656389700000|2022-06-28 04:15:00|63.16|60.36|63.96|61.16|64.01|61.21|63.16|60.36|0
1656390000000|2022-06-28 04:20:00|63.94|61.14|63.76|60.96|64.06|61.26|63.72|60.92|0
1656390300000|2022-06-28 04:25:00|63.79|60.99|63.61|60.81|63.96|61.16|63.56|60.76|0
1656390600000|2022-06-28 04:30:00|63.59|60.79|62.73|59.93|63.61|60.81|62.73|59.93|0
1656390900000|2022-06-28 04:35:00|62.71|59.91|62.68|59.88|62.73|59.93|62.49|59.69|0
1656391200000|2022-06-28 04:40:00|62.63|59.83|62.97|60.17|63.07|60.27|62.58|59.78|0
1656391500000|2022-06-28 04:45:00|62.95|60.15|62.97|60.17|63.16|60.36|62.9|60.1|0
1656391800000|2022-06-28 04:50:00|63.01|60.21|63.33|60.53|63.48|60.68|62.97|60.17|0
1656392100000|2022-06-28 04:55:00|63.3|60.5|63.3|60.5|63.5|60.7|63.28|60.48|0
1656392400000|2022-06-28 05:00:00|63.28|60.48|63.05|60.25|63.33|60.53|62.52|59.72|0
1656392700000|2022-06-28 05:05:00|63.1|60.3|62.59|59.79|63.3|60.5|62.49|59.69|0
1656393000000|2022-06-28 05:10:00|62.52|59.72|62.61|59.81|62.8|60|62.47|59.67|0
1656393300000|2022-06-28 05:15:00|62.59|59.79|62.75|59.95|62.85|60.05|62.56|59.76|0
1656393600000|2022-06-28 05:20:00|62.78|59.98|62.87|60.07|63.02|60.22|62.7|59.9|0
1656393900000|2022-06-28 05:25:00|62.94|60.14|62.84|60.04|63.14|60.34|62.6|59.8|0
1656394200000|2022-06-28 05:30:00|62.75|59.95|62.45|59.65|62.89|60.09|62.45|59.65|0
1656394500000|2022-06-28 05:35:00|62.5|59.7|61.97|59.17|62.5|59.7|61.68|58.88|0
1656394800000|2022-06-28 05:40:00|61.94|59.14|62.2|59.4|62.35|59.55|61.82|59.02|0
1656395100000|2022-06-28 05:45:00|62.11|59.31|62.06|59.26|62.35|59.55|61.91|59.11|0
1656395400000|2022-06-28 05:50:00|62.1|59.3|62.2|59.4|62.3|59.5|61.96|59.16|0
1656395700000|2022-06-28 05:55:00|62.17|59.37|62.1|59.3|62.2|59.4|61.81|59.01|0
1656396000000|2022-06-28 06:00:00|61.91|59.11|61.05|58.25|62|59.2|61.05|58.25|0
1656396300000|2022-06-28 06:05:00|61.19|58.39|59.68|56.88|61.33|58.53|59.54|56.74|0
1656396600000|2022-06-28 06:10:00|59.73|56.93|58.45|55.65|59.77|56.97|57.63|54.83|0
1656396900000|2022-06-28 06:15:00|58.5|55.7|58.35|55.55|58.66|55.86|57.86|55.06|0
1656397200000|2022-06-28 06:20:00|58.4|55.6|58.35|55.55|58.49|55.69|58.08|55.28|0
1656397500000|2022-06-28 06:25:00|58.38|55.58|58.17|55.37|58.44|55.64|58.12|55.32|0
1656397800000|2022-06-28 06:30:00|58.12|55.32|58.55|55.75|58.71|55.91|58.07|55.27|0
1656398100000|2022-06-28 06:35:00|58.53|55.73|58.66|55.86|59.08|56.28|58.51|55.71|0
1656398400000|2022-06-28 06:40:00|58.76|55.96|58.29|55.49|58.8|56|58.16|55.36|0
1656398700000|2022-06-28 06:45:00|58.36|55.56|58.34|55.54|58.52|55.72|58.11|55.31|0
1656399000000|2022-06-28 06:50:00|58.29|55.49|59.39|56.59|59.39|56.59|58.29|55.49|0
1656399300000|2022-06-28 06:55:00|59.41|56.61|59.68|56.88|59.82|57.02|59.38|56.58|0
1656399600000|2022-06-28 07:00:00|59.71|56.91|59.06|56.26|59.71|56.91|58.67|55.87|0
1656399900000|2022-06-28 07:05:00|58.86|56.46|58.89|56.49|59.86|57.46|58.68|56.28|0
1656400200000|2022-06-28 07:10:00|58.95|56.55|57.21|54.81|58.95|56.55|56.78|54.38|0
1656400500000|2022-06-28 07:15:00|57.27|54.87|58.22|55.82|58.22|55.82|57.14|54.74|0
1656400800000|2022-06-28 07:20:00|58.17|55.77|58.79|56.39|59.25|56.85|58.06|55.66|0
1656401100000|2022-06-28 07:25:00|58.81|56.41|60.05|57.65|60.24|57.84|58.76|56.36|0
1656401400000|2022-06-28 07:30:00|60.03|57.63|60.73|58.33|61.06|58.66|60.03|57.63|0
1656401700000|2022-06-28 07:35:00|60.82|58.42|61.1|58.7|61.18|58.78|60.19|57.79|0
1656402000000|2022-06-28 07:40:00|61.2|58.8|61.2|58.8|61.2|58.8|60.75|58.35|0
1656402300000|2022-06-28 07:45:00|61.29|58.89|61.79|59.39|62.1|59.7|60.79|58.39|0
1656402600000|2022-06-28 07:50:00|61.72|59.32|60.76|58.36|61.86|59.46|60.51|58.11|0
1656402900000|2022-06-28 07:55:00|60.74|58.34|60.39|57.99|60.9|58.5|60.36|57.96|0
1656403200000|2022-06-28 08:00:00|60.36|57.96|59.68|57.28|60.57|58.17|59.64|57.24|0
1656403500000|2022-06-28 08:05:00|59.73|57.33|60.01|57.61|60.01|57.61|59.27|56.87|0
1656403800000|2022-06-28 08:10:00|59.94|57.54|60|57.6|60.12|57.72|59.82|57.42|0
1656404100000|2022-06-28 08:15:00|60.03|57.63|59.95|57.55|60.14|57.74|59.63|57.23|0
1656404400000|2022-06-28 08:20:00|59.91|57.51|59.91|57.51|60.14|57.74|59.35|56.95|0
1656404700000|2022-06-28 08:25:00|59.87|57.47|59.63|57.23|59.93|57.53|59.54|57.14|0
1656405000000|2022-06-28 08:30:00|59.58|57.18|60.09|57.69|60.09|57.69|59.58|57.18|0
1656405300000|2022-06-28 08:35:00|60.18|57.78|59.3|56.9|60.18|57.78|59.26|56.86|0
1656405600000|2022-06-28 08:40:00|59.35|56.95|59.85|57.45|59.9|57.5|59.35|56.95|0
1656405900000|2022-06-28 08:45:00|59.9|57.5|59.76|57.36|60.04|57.64|59.57|57.17|0
1656406200000|2022-06-28 08:50:00|59.78|57.38|59.38|56.98|59.78|57.38|59.38|56.98|0
1656406500000|2022-06-28 08:55:00|59.34|56.94|58.78|56.38|59.41|57.01|58.74|56.34|0
1656406800000|2022-06-28 09:00:00|58.88|56.48|58.83|56.43|59.04|56.64|58.69|56.29|0
1656407100000|2022-06-28 09:05:00|58.9|56.5|58.6|56.2|58.9|56.5|58.5|56.1|0
1656407400000|2022-06-28 09:10:00|58.55|56.15|58.23|55.83|58.55|56.15|58.09|55.69|0
1656407700000|2022-06-28 09:15:00|58.14|55.74|59|56.6|59|56.6|58.14|55.74|0
1656408000000|2022-06-28 09:20:00|58.91|56.51|58.88|56.48|59|56.6|58.57|56.17|0
1656408300000|2022-06-28 09:25:00|58.86|56.46|58.63|56.23|58.91|56.51|58.47|56.07|0
1656408600000|2022-06-28 09:30:00|58.65|56.25|59.31|56.91|59.41|57.01|58.54|56.14|0
1656408900000|2022-06-28 09:35:00|59.27|56.87|59.68|57.28|59.87|57.47|59.17|56.77|0
1656409200000|2022-06-28 09:40:00|59.66|57.26|59.95|57.55|60.05|57.65|59.61|57.21|0
1656409500000|2022-06-28 09:45:00|59.93|57.53|59.9|57.5|60.09|57.69|59.58|57.18|0
1656409800000|2022-06-28 09:50:00|59.86|57.46|59.53|57.13|59.86|57.46|59.14|56.74|0
1656410100000|2022-06-28 09:55:00|59.56|57.16|59.88|57.48|60.04|57.64|59.35|56.95|0
1656410400000|2022-06-28 10:00:00|59.9|57.5|59.78|57.38|59.92|57.52|59.43|57.03|0
1656410700000|2022-06-28 10:05:00|59.8|57.4|59.99|57.59|60.06|57.66|59.59|57.19|0
1656411000000|2022-06-28 10:10:00|60.17|57.77|60.1|57.7|60.22|57.82|59.84|57.44|0
1656411300000|2022-06-28 10:15:00|60.08|57.68|59.93|57.53|60.12|57.72|59.84|57.44|0
1656411600000|2022-06-28 10:20:00|59.96|57.56|59.51|57.11|59.98|57.58|59.37|56.97|0
1656411900000|2022-06-28 10:25:00|59.6|57.2|59.49|57.09|59.72|57.32|59.42|57.02|0
1656412200000|2022-06-28 10:30:00|59.56|57.16|59.02|56.62|59.56|57.16|59|56.6|0
1656412500000|2022-06-28 10:35:00|59.05|56.65|59.18|56.78|59.32|56.92|59.05|56.65|0
1656412800000|2022-06-28 10:40:00|59.13|56.73|59.39|56.99|59.64|57.24|59.04|56.64|0
1656413100000|2022-06-28 10:45:00|59.48|57.08|59.4|57|59.59|57.19|59.18|56.78|0
1656413400000|2022-06-28 10:50:00|59.43|57.03|59.03|56.63|59.54|57.14|59.03|56.63|0
1656413700000|2022-06-28 10:55:00|59.01|56.61|58.82|56.42|59.22|56.82|58.64|56.24|0
1656414000000|2022-06-28 11:00:00|58.87|56.47|59.26|56.86|59.44|57.04|58.8|56.4|0
1656414300000|2022-06-28 11:05:00|59.35|56.95|58.75|56.35|59.42|57.02|58.75|56.35|0
1656414600000|2022-06-28 11:10:00|58.7|56.3|58.75|56.35|58.98|56.58|58.65|56.25|0
1656414900000|2022-06-28 11:15:00|58.84|56.44|58.83|56.43|58.93|56.53|58.74|56.34|0
1656415200000|2022-06-28 11:20:00|58.79|56.39|58.79|56.39|58.97|56.57|58.72|56.32|0
1656415500000|2022-06-28 11:25:00|58.83|56.43|58.3|55.9|59.04|56.64|58.28|55.88|0
1656415800000|2022-06-28 11:30:00|58.33|55.93|58.51|56.11|58.58|56.18|58.33|55.93|0
1656416100000|2022-06-28 11:35:00|58.55|56.15|58.73|56.33|58.87|56.47|58.46|56.06|0
1656416400000|2022-06-28 11:40:00|58.78|56.38|58.5|56.1|58.87|56.47|58.48|56.08|0
1656416700000|2022-06-28 11:45:00|58.54|56.14|57.95|55.55|58.73|56.33|57.81|55.41|0
1656417000000|2022-06-28 11:50:00|57.97|55.57|58.15|55.75|58.36|55.96|57.95|55.55|0
1656417300000|2022-06-28 11:55:00|58.17|55.77|58.03|55.63|58.49|56.09|57.99|55.59|0
1656417600000|2022-06-28 12:00:00|58.08|55.68|57.99|55.59|58.31|55.91|57.85|55.45|0
1656417900000|2022-06-28 12:05:00|58.03|55.63|58.26|55.86|58.39|55.99|57.94|55.54|0
1656418200000|2022-06-28 12:10:00|58.23|55.83|58.39|55.99|58.62|56.22|58.21|55.81|0
1656418500000|2022-06-28 12:15:00|58.48|56.08|59.08|56.68|59.21|56.81|58.18|55.78|0
1656418800000|2022-06-28 12:20:00|59.12|56.72|59.44|57.04|59.96|57.56|58.98|56.58|0
1656419100000|2022-06-28 12:25:00|59.49|57.09|60.52|58.12|60.61|58.21|59.44|57.04|0
1656419400000|2022-06-28 12:30:00|60.47|58.07|60.94|58.54|61.03|58.63|59.95|57.55|0
1656419700000|2022-06-28 12:35:00|60.89|58.49|60.18|57.78|60.94|58.54|60.09|57.69|0
1656420000000|2022-06-28 12:40:00|60.13|57.73|59.85|57.45|60.13|57.73|59.48|57.08|0
1656420300000|2022-06-28 12:45:00|59.8|57.4|59.66|57.26|59.8|57.4|59.52|57.12|0
1656420600000|2022-06-28 12:50:00|59.61|57.21|59.47|57.07|59.85|57.45|59.29|56.89|0
1656420900000|2022-06-28 12:55:00|59.52|57.12|59.33|56.93|59.52|57.12|59.19|56.79|0
1656421200000|2022-06-28 13:00:00|59.28|56.88|59.09|56.69|59.28|56.88|58.91|56.51|0
1656421500000|2022-06-28 13:05:00|59.05|56.65|58.81|56.41|59.05|56.65|58.68|56.28|0
1656421800000|2022-06-28 13:10:00|58.77|56.37|59.27|56.87|59.46|57.06|58.77|56.37|0
1656422100000|2022-06-28 13:15:00|59.32|56.92|58.95|56.55|59.32|56.92|58.9|56.5|0
1656422400000|2022-06-28 13:20:00|58.9|56.5|59.08|56.68|59.17|56.77|58.72|56.32|0
1656422700000|2022-06-28 13:25:00|59.03|56.63|59.08|56.68|59.43|57.03|58.76|56.36|0
1656423000000|2022-06-28 13:30:00|59.31|56.91|55.09|52.69|59.31|56.91|54.61|52.21|0
1656423300000|2022-06-28 13:35:00|54.95|52.55|54.9|52.5|56.26|53.86|54.39|51.99|0
1656423600000|2022-06-28 13:40:00|55.07|52.67|55.24|52.84|55.94|53.54|54.73|52.33|0
1656423900000|2022-06-28 13:45:00|55.03|52.63|55.02|52.62|56.47|54.07|54.98|52.58|0
1656424200000|2022-06-28 13:50:00|54.98|52.58|55.15|52.75|55.55|53.15|54.76|52.36|0
1656424500000|2022-06-28 13:55:00|55.2|52.8|55.92|53.52|57.04|54.64|55.07|52.67|0
1656424800000|2022-06-28 14:00:00|56.01|53.61|57.22|54.82|57.58|55.18|55.05|52.65|0
1656425100000|2022-06-28 14:05:00|57.35|54.95|58.35|55.95|58.46|56.06|56.95|54.55|0
1656425400000|2022-06-28 14:10:00|58.49|56.09|57.39|54.99|58.49|56.09|57.25|54.85|0
1656425700000|2022-06-28 14:15:00|57.48|55.08|58.34|55.94|58.34|55.94|57.23|54.83|0
1656426000000|2022-06-28 14:20:00|58.43|56.03|59.03|56.63|59.71|57.31|58.07|55.67|0
1656426300000|2022-06-28 14:25:00|59.08|56.68|60.05|57.65|60.05|57.65|58.57|56.17|0
1656426600000|2022-06-28 14:30:00|60.29|57.89|61.03|58.63|62.15|59.75|59.65|57.25|0
1656426900000|2022-06-28 14:35:00|61.17|58.77|60.26|57.86|61.22|58.82|60.07|57.67|0
1656427200000|2022-06-28 14:40:00|60.31|57.91|60.21|57.81|61.65|59.25|60.12|57.72|0
1656427500000|2022-06-28 14:45:00|60.35|57.95|61.88|59.48|62.42|60.02|60.21|57.81|0
1656427800000|2022-06-28 14:50:00|61.79|59.39|62.17|59.77|62.76|60.36|61.45|59.05|0
1656428100000|2022-06-28 14:55:00|62.22|59.82|60.72|58.32|62.22|59.82|60.72|58.32|0
1656428400000|2022-06-28 15:00:00|60.77|58.37|60.96|58.56|61.73|59.33|60.44|58.04|0
1656428700000|2022-06-28 15:05:00|60.86|58.46|61.35|58.95|61.87|59.47|60.72|58.32|0
1656429000000|2022-06-28 15:10:00|61.2|58.8|60.2|57.8|61.64|59.24|60.01|57.61|0
1656429300000|2022-06-28 15:15:00|60.25|57.85|62.66|60.26|62.76|60.36|60.16|57.76|0
1656429600000|2022-06-28 15:20:00|62.61|60.21|64.55|62.15|64.55|62.15|62.42|60.02|0
1656429900000|2022-06-28 15:25:00|64.6|62.2|66.99|64.59|67.26|64.86|64.4|62|0
1656430200000|2022-06-28 15:30:00|67.14|64.74|65.18|62.78|67.14|64.74|65.03|62.63|0
1656430500000|2022-06-28 15:35:00|65.24|62.84|67.19|64.79|67.24|64.84|65.08|62.68|0
1656430800000|2022-06-28 15:40:00|66.88|64.48|68.45|66.05|68.66|66.26|66.88|64.48|0
1656431100000|2022-06-28 15:45:00|68.4|66|68.86|66.46|69.55|67.15|67.82|65.42|0
1656431400000|2022-06-28 15:50:00|68.97|66.57|70.08|67.68|70.25|67.85|68.81|66.41|0
1656431700000|2022-06-28 15:55:00|70.17|67.77|70.93|68.53|71.36|68.96|69.38|66.98|0
1656432000000|2022-06-28 16:00:00|71.03|68.63|72.29|69.89|72.51|70.11|70.6|68.2|0
1656432300000|2022-06-28 16:05:00|72.23|69.83|71.03|68.63|73.04|70.64|71.03|68.63|0
1656432600000|2022-06-28 16:10:00|71.3|68.9|70.86|68.46|71.3|68.9|69.95|67.55|0
1656432900000|2022-06-28 16:15:00|71.03|68.63|70.76|68.36|72.29|69.89|70.76|68.36|0
1656433200000|2022-06-28 16:20:00|70.97|68.57|70.32|67.92|71.08|68.68|70.1|67.7|0
1656433500000|2022-06-28 16:25:00|70.42|68.02|69.35|66.95|70.48|68.08|69.35|66.95|0
1656433800000|2022-06-28 16:30:00|69.19|66.79|70.92|68.52|70.92|68.52|69.19|66.79|0
1656434100000|2022-06-28 16:35:00|71.02|68.62|69.57|67.17|71.02|68.62|69.3|66.9|0
1656434400000|2022-06-28 16:40:00|69.46|67.06|68.66|66.26|69.67|67.27|68.51|66.11|0
1656434700000|2022-06-28 16:45:00|68.61|66.21|68.43|66.03|68.93|66.53|67.49|65.09|0
1656435000000|2022-06-28 16:50:00|68.38|65.98|69.71|67.31|69.71|67.31|68.3|65.9|0
1656435300000|2022-06-28 16:55:00|69.66|67.26|69.01|66.61|69.71|67.31|68.64|66.24|0
1656435600000|2022-06-28 17:00:00|69.12|66.72|70.03|67.63|70.73|68.33|69.01|66.61|0
1656435900000|2022-06-28 17:05:00|69.81|67.41|72.26|69.86|72.26|69.86|69.81|67.41|0
1656436200000|2022-06-28 17:10:00|72.37|69.97|73.6|71.2|73.83|71.43|71.72|69.32|0
1656436500000|2022-06-28 17:15:00|73.72|71.32|72.46|70.06|73.72|71.32|71.8|69.4|0
1656436800000|2022-06-28 17:20:00|72.57|70.17|72.12|69.72|73.3|70.9|72.06|69.66|0
1656437100000|2022-06-28 17:25:00|72.17|69.77|71.4|69|73.06|70.66|71.13|68.73|0
1656437400000|2022-06-28 17:30:00|71.51|69.11|72.17|69.77|72.17|69.77|71.02|68.62|0
1656437700000|2022-06-28 17:35:00|72.22|69.82|72.88|70.48|73.39|70.99|72.11|69.71|0
1656438000000|2022-06-28 17:40:00|73.05|70.65|72.97|70.57|73.27|70.87|71.97|69.57|0
1656438300000|2022-06-28 17:45:00|73.03|70.63|72.75|70.35|73.19|70.79|72.31|69.91|0
1656438600000|2022-06-28 17:50:00|72.58|70.18|73.05|70.65|73.08|70.68|72.14|69.74|0
1656438900000|2022-06-28 17:55:00|73.08|70.68|73.02|70.62|73.3|70.9|72.46|70.06|0
1656439200000|2022-06-28 18:00:00|73.35|70.95|73.07|70.67|73.35|70.95|71.42|69.02|0
1656439500000|2022-06-28 18:05:00|73.24|70.84|74.13|71.73|74.3|71.9|72.9|70.5|0
1656439800000|2022-06-28 18:10:00|74.19|71.79|75.26|72.86|75.49|73.09|73.85|71.45|0
1656440100000|2022-06-28 18:15:00|75.32|72.92|76.06|73.66|76.12|73.72|74.92|72.52|0
1656440400000|2022-06-28 18:20:00|76.11|73.71|76.59|73.71|76.71|73.83|75.22|72.34|0
1656440700000|2022-06-28 18:25:00|76.65|73.77|76.01|73.13|76.77|73.89|75.9|73.02|0
1656441000000|2022-06-28 18:30:00|76.24|73.36|77.4|74.52|77.46|74.58|76.24|73.36|0
1656441300000|2022-06-28 18:35:00|77.46|74.58|78.21|75.33|78.27|75.39|77.34|74.46|0
1656441600000|2022-06-28 18:40:00|78.27|75.39|78.2|75.32|78.67|75.79|77.57|74.69|0
1656441900000|2022-06-28 18:45:00|78.14|75.26|76.4|73.52|78.49|75.61|76.34|73.46|0
1656442200000|2022-06-28 18:50:00|76.46|73.58|76.86|73.98|77.32|74.44|76.34|73.46|0
1656442500000|2022-06-28 18:55:00|76.8|73.92|77.43|74.55|77.61|74.73|76.45|73.57|0
1656442800000|2022-06-28 19:00:00|77.55|74.67|78.65|75.77|78.71|75.83|76.62|73.74|0
1656443100000|2022-06-28 19:05:00|78.59|75.71|78.65|75.77|79.18|76.3|78.3|75.42|0
1656443400000|2022-06-28 19:10:00|78.59|75.71|77.52|74.64|79.18|76.3|77.52|74.64|0
1656443700000|2022-06-28 19:15:00|77.46|74.58|76.88|74|78.05|75.17|76.71|73.83|0
1656444000000|2022-06-28 19:20:00|76.94|74.06|75.84|72.96|77.63|74.75|75.72|72.84|0
1656444300000|2022-06-28 19:25:00|75.67|72.79|76.17|73.77|77.59|75.19|75.67|72.79|0
1656444600000|2022-06-28 19:30:00|76.51|74.11|76.8|74.4|76.98|74.58|75.65|73.25|0
1656444900000|2022-06-28 19:35:00|76.69|74.29|76.22|73.82|77.38|74.98|76.22|73.82|0
1656445200000|2022-06-28 19:40:00|76.16|73.76|77.2|74.8|77.67|75.27|75.93|73.53|0
1656445500000|2022-06-28 19:45:00|77.26|74.86|77.37|74.97|78.08|75.68|76.74|74.34|0
1656445800000|2022-06-28 19:50:00|77.84|75.44|76.64|74.24|78.43|76.03|76.61|74.21|0
1656446100000|2022-06-28 19:55:00|76.61|74.21|77.89|75.49|78.48|76.08|76.61|74.21|0
1656446400000|2022-06-28 20:00:00|78.07|75.67|78.36|75.96|78.84|76.44|77.43|75.03|0
1656446700000|2022-06-28 20:05:00|78.3|75.9|78.59|76.19|78.72|76.32|78.3|75.9|0
1656447000000|2022-06-28 20:10:00|78.54|76.14|78.12|75.72|78.54|76.14|77.83|75.43|0
1656447300000|2022-06-28 20:15:00|78.38|75.58|78.11|75.31|78.61|75.81|78.08|75.28|0
1656447600000|2022-06-28 20:20:00|78.02|75.22|77.43|74.63|78.14|75.34|77.37|74.57|0
1656447900000|2022-06-28 20:25:00|77.46|74.66|77.6|74.8|77.96|75.16|77.46|74.66|0
1656448200000|2022-06-28 20:30:00|77.72|74.92|77.6|74.8|77.72|74.92|77.55|74.75|0
1656448500000|2022-06-28 20:35:00|77.66|74.86|77.6|74.8|77.83|75.03|77.54|74.74|0
1656448800000|2022-06-28 20:40:00|77.54|74.74|77.83|75.03|77.83|75.03|77.54|74.74|0
1656449100000|2022-06-28 20:45:00|77.77|74.97|78.18|75.38|78.35|75.55|77.71|74.91|0
1656449400000|2022-06-28 20:50:00|78.24|75.44|77.97|75.17|78.29|75.49|77.94|75.14|0
1656449700000|2022-06-28 20:55:00|78|75.2|77.56|74.76|78|75.2|77.41|74.61|0
1656450000000|2022-06-28 21:00:00|77.6|74.8|77.74|74.94|77.85|75.05|77.57|74.77|0
1656450300000|2022-06-28 21:05:00|77.61|74.81|77.44|74.64|77.67|74.87|77.26|74.46|0
1656450600000|2022-06-28 21:10:00|77.34|74.54|77.42|74.62|77.44|74.64|77.34|74.54|0
1656450900000|2022-06-28 21:15:00|77.41|74.61|77.5|74.7|77.61|74.81|77.36|74.56|0
1656451200000|2022-06-28 21:20:00|77.54|74.74|77.66|74.86|77.73|74.93|77.5|74.7|0
1656451500000|2022-06-28 21:25:00|77.67|74.87|77.75|74.95|77.78|74.98|77.67|74.87|0
1656451800000|2022-06-28 21:30:00|77.7|74.9|77.69|74.89|77.75|74.95|77.68|74.88|0
1656452100000|2022-06-28 21:35:00|77.68|74.88|77.72|74.92|77.72|74.92|77.68|74.88|0
1656452400000|2022-06-28 21:40:00|77.69|74.89|77.72|74.92|77.72|74.92|77.68|74.88|0
1656452700000|2022-06-28 21:45:00|77.71|74.91|77.62|74.82|77.71|74.91|77.56|74.76|0
1656453000000|2022-06-28 21:50:00|77.66|74.86|77.73|74.93|77.73|74.93|77.55|74.75|0
1656453300000|2022-06-28 21:55:00|77.74|74.94|77.54|74.74|77.79|74.99|77.51|74.71|0
1656453600000|2022-06-28 22:00:00|77.51|74.71|77.51|74.71|77.89|75.09|77.48|74.68|0
1656453900000|2022-06-28 22:05:00|77.48|74.68|77.3|74.5|77.71|74.91|77.27|74.47|0
1656454200000|2022-06-28 22:10:00|77.27|74.47|77.47|74.67|77.56|74.76|76.98|74.18|0
1656454500000|2022-06-28 22:15:00|77.36|74.56|77.29|74.49|77.41|74.61|77.18|74.38|0
1656454800000|2022-06-28 22:20:00|77.27|74.47|77.38|74.58|77.58|74.78|77.24|74.44|0
1656455100000|2022-06-28 22:25:00|77.41|74.61|77.11|74.31|77.41|74.61|77|74.2|0
1656455400000|2022-06-28 22:30:00|77.06|74.26|76.99|74.19|77.14|74.34|76.94|74.14|0
1656455700000|2022-06-28 22:35:00|76.97|74.17|76.93|74.13|77.22|74.42|76.88|74.08|0
1656456000000|2022-06-28 22:40:00|76.99|74.19|77.04|74.24|77.25|74.45|76.99|74.19|0
1656456300000|2022-06-28 22:45:00|76.99|74.19|77.01|74.21|77.07|74.27|76.87|74.07|0
1656456600000|2022-06-28 22:50:00|77.04|74.24|76.69|73.89|77.07|74.27|76.69|73.89|0
1656456900000|2022-06-28 22:55:00|76.75|73.95|76.69|73.89|76.86|74.06|76.69|73.89|0
1656457200000|2022-06-28 23:00:00|76.74|73.94|77.73|74.93|77.85|75.05|76.72|73.92|0
1656457500000|2022-06-28 23:05:00|77.67|74.87|77.79|74.99|77.9|75.1|77.41|74.61|0
1656457800000|2022-06-28 23:10:00|77.73|74.93|77.78|74.98|77.87|75.07|77.55|74.75|0
1656458100000|2022-06-28 23:15:00|77.72|74.92|77.84|75.04|78.07|75.27|77.72|74.92|0
1656458400000|2022-06-28 23:20:00|77.81|75.01|77.19|74.39|77.95|75.15|76.96|74.16|0
1656458700000|2022-06-28 23:25:00|77.22|74.42|77.01|74.21|77.31|74.51|76.9|74.1|0
1656459000000|2022-06-28 23:30:00|77.07|74.27|77.01|74.21|77.16|74.36|76.89|74.09|0
1656459300000|2022-06-28 23:35:00|77.07|74.27|77.06|74.26|77.42|74.62|77.01|74.21|0
1656459600000|2022-06-28 23:40:00|77.12|74.32|76.89|74.09|77.18|74.38|76.89|74.09|0
1656459900000|2022-06-28 23:45:00|76.83|74.03|76.83|74.03|76.88|74.08|76.6|73.8|0
1656460200000|2022-06-28 23:50:00|76.88|74.08|77.23|74.43|77.23|74.43|76.82|74.02|0
1656460500000|2022-06-28 23:55:00|77.29|74.49|77.11|74.31|77.55|74.75|77.02|74.22|0
1656460800000|2022-06-29 00:00:00|77.17|74.37|77.14|74.34|77.46|74.66|76.76|73.96|0
1656461100000|2022-06-29 00:05:00|77.22|74.42|76.58|73.78|77.4|74.6|76.06|73.26|0
1656461400000|2022-06-29 00:10:00|76.64|73.84|77.04|74.24|77.16|74.36|76.23|73.43|0
1656461700000|2022-06-29 00:15:00|76.87|74.07|76.52|73.72|77.01|74.21|76.37|73.57|0
1656462000000|2022-06-29 00:20:00|76.43|73.63|77.91|75.11|78.15|75.35|76.43|73.63|0
1656462300000|2022-06-29 00:25:00|77.94|75.14|77.35|74.55|78.03|75.23|77.32|74.52|0
1656462600000|2022-06-29 00:30:00|77.32|74.52|77.49|74.69|77.61|74.81|76.74|73.94|0
1656462900000|2022-06-29 00:35:00|77.46|74.66|78.43|75.63|78.43|75.63|77.38|74.58|0
1656463200000|2022-06-29 00:40:00|78.37|75.57|78.84|76.04|78.84|76.04|78.19|75.39|0
1656463500000|2022-06-29 00:45:00|78.72|75.92|78.84|76.04|78.84|76.04|78.48|75.68|0
1656463800000|2022-06-29 00:50:00|78.81|76.01|78.83|76.03|78.84|76.04|78.48|75.68|0
1656464100000|2022-06-29 00:55:00|78.89|76.09|78.65|75.85|78.95|76.15|78.59|75.79|0
1656464400000|2022-06-29 01:00:00|78.71|75.91|78.06|75.26|78.86|76.06|78.06|75.26|0
1656464700000|2022-06-29 01:05:00|78.12|75.32|78.29|75.49|78.65|75.85|78.12|75.32|0
1656465000000|2022-06-29 01:10:00|78.35|75.55|78.11|75.31|78.52|75.72|78.11|75.31|0
1656465300000|2022-06-29 01:15:00|78.17|75.37|77.99|75.19|78.32|75.52|77.99|75.19|0
1656465600000|2022-06-29 01:20:00|77.87|75.07|77.9|75.1|78.28|75.48|77.64|74.84|0
1656465900000|2022-06-29 01:25:00|77.93|75.13|77.1|74.3|77.98|75.18|77.1|74.3|0
1656466200000|2022-06-29 01:30:00|77.16|74.36|77.1|74.3|77.34|74.54|76.61|73.81|0
1656466500000|2022-06-29 01:35:00|77.04|74.24|76.69|73.89|77.22|74.42|76.23|73.43|0
1656466800000|2022-06-29 01:40:00|76.72|73.92|77.33|74.53|77.56|74.76|76.61|73.81|0
1656467100000|2022-06-29 01:45:00|77.27|74.47|77.73|74.93|77.73|74.93|77.21|74.41|0
1656467400000|2022-06-29 01:50:00|77.79|74.99|77.41|74.61|77.85|75.05|77.26|74.46|0
1656467700000|2022-06-29 01:55:00|77.47|74.67|77.38|74.58|77.55|74.75|77.2|74.4|0
1656468000000|2022-06-29 02:00:00|77.32|74.52|77.72|74.92|77.96|75.16|76.97|74.17|0
1656468300000|2022-06-29 02:05:00|77.78|74.98|77.89|75.09|78.07|75.27|77.49|74.69|0
1656468600000|2022-06-29 02:10:00|77.84|75.04|77.31|74.51|77.92|75.12|77.25|74.45|0
1656468900000|2022-06-29 02:15:00|77.25|74.45|78.08|75.28|78.09|75.29|77.25|74.45|0
1656469200000|2022-06-29 02:20:00|78.14|75.34|77.55|74.75|78.2|75.4|77.44|74.64|0
1656469500000|2022-06-29 02:25:00|77.58|74.78|77.64|74.84|77.78|74.98|77.38|74.58|0
1656469800000|2022-06-29 02:30:00|77.73|74.93|77.43|74.63|77.73|74.93|77.31|74.51|0
1656470100000|2022-06-29 02:35:00|77.37|74.57|77.37|74.57|77.4|74.6|76.91|74.11|0
1656470400000|2022-06-29 02:40:00|77.4|74.6|77.13|74.33|77.6|74.8|76.96|74.16|0
1656470700000|2022-06-29 02:45:00|77.11|74.31|76.75|73.95|77.13|74.33|76.38|73.58|0
1656471000000|2022-06-29 02:50:00|76.78|73.98|76.75|73.95|76.84|74.04|76.72|73.92|0
1656471300000|2022-06-29 02:55:00|76.72|73.92|76.89|74.09|77.07|74.27|76.49|73.69|0
1656471600000|2022-06-29 03:00:00|76.98|74.18|77.12|74.32|77.35|74.55|76.72|73.92|0
1656471900000|2022-06-29 03:05:00|77.18|74.38|77.35|74.55|77.64|74.84|77.09|74.29|0
1656472200000|2022-06-29 03:10:00|77.38|74.58|77.64|74.84|77.87|75.07|77.23|74.43|0
1656472500000|2022-06-29 03:15:00|77.69|74.89|77.57|74.77|77.81|75.01|77.4|74.6|0
1656472800000|2022-06-29 03:20:00|77.6|74.8|77.22|74.42|77.63|74.83|77.16|74.36|0
1656473100000|2022-06-29 03:25:00|77.28|74.48|76.96|74.16|77.51|74.71|76.9|74.1|0
1656473400000|2022-06-29 03:30:00|77.04|74.24|76.81|74.01|77.1|74.3|76.81|74.01|0
1656473700000|2022-06-29 03:35:00|76.87|74.07|77.5|74.7|77.8|75|76.87|74.07|0
1656474000000|2022-06-29 03:40:00|77.56|74.76|76.77|73.97|77.59|74.79|76.74|73.94|0
1656474300000|2022-06-29 03:45:00|76.8|74|77.12|74.32|77.32|74.52|76.69|73.89|0
1656474600000|2022-06-29 03:50:00|77.18|74.38|76.85|74.05|77.26|74.46|76.8|74|0
1656474900000|2022-06-29 03:55:00|76.91|74.11|77.14|74.34|77.26|74.46|76.79|73.99|0
1656475200000|2022-06-29 04:00:00|77.2|74.4|77.08|74.28|77.43|74.63|76.96|74.16|0
1656475500000|2022-06-29 04:05:00|77.11|74.31|77.36|74.56|77.36|74.56|76.9|74.1|0
1656475800000|2022-06-29 04:10:00|77.42|74.62|77.01|74.21|77.42|74.62|76.96|74.16|0
1656476100000|2022-06-29 04:15:00|77.07|74.27|77.13|74.33|77.3|74.5|76.95|74.15|0
1656476400000|2022-06-29 04:20:00|77.1|74.3|77.3|74.5|77.36|74.56|77.01|74.21|0
1656476700000|2022-06-29 04:25:00|77.24|74.44|77.29|74.49|77.47|74.67|77.06|74.26|0
1656477000000|2022-06-29 04:30:00|77.35|74.55|76.31|73.51|77.64|74.84|76.25|73.45|0
1656477300000|2022-06-29 04:35:00|76.36|73.56|76.3|73.5|76.57|73.77|76.25|73.45|0
1656477600000|2022-06-29 04:40:00|76.33|73.53|76.24|73.44|76.53|73.73|76.24|73.44|0
1656477900000|2022-06-29 04:45:00|76.36|73.56|76.41|73.61|76.47|73.67|76.3|73.5|0
1656478200000|2022-06-29 04:50:00|76.47|73.67|76.58|73.78|76.61|73.81|76.41|73.61|0
1656478500000|2022-06-29 04:55:00|76.64|73.84|76.87|74.07|76.87|74.07|76.58|73.78|0
1656478800000|2022-06-29 05:00:00|76.84|74.04|76.23|73.43|77.1|74.3|76.23|73.43|0
1656479100000|2022-06-29 05:05:00|76.28|73.48|76.57|73.77|76.63|73.83|76.23|73.43|0
1656479400000|2022-06-29 05:10:00|76.6|73.8|76.42|73.62|76.68|73.88|76.34|73.54|0
1656479700000|2022-06-29 05:15:00|76.39|73.59|76.33|73.53|76.51|73.71|76.22|73.42|0
1656480000000|2022-06-29 05:20:00|76.39|73.59|76.33|73.53|76.56|73.76|76.21|73.41|0
1656480300000|2022-06-29 05:25:00|76.39|73.59|76.9|74.1|77.02|74.22|76.38|73.58|0
1656480600000|2022-06-29 05:30:00|76.96|74.16|76.76|73.96|76.96|74.16|76.55|73.75|0
1656480900000|2022-06-29 05:35:00|76.73|73.93|77.24|74.44|77.24|74.44|76.67|73.87|0
1656481200000|2022-06-29 05:40:00|77.3|74.5|76.81|74.01|77.53|74.73|76.72|73.92|0
1656481500000|2022-06-29 05:45:00|76.72|73.92|76.66|73.86|76.92|74.12|76.66|73.86|0
1656481800000|2022-06-29 05:50:00|76.74|73.94|77|74.2|77.24|74.44|76.71|73.91|0
1656482100000|2022-06-29 05:55:00|77.03|74.23|77.17|74.37|77.41|74.61|76.77|73.97|0
1656482400000|2022-06-29 06:00:00|77.06|74.26|77.23|74.43|77.35|74.55|76.53|73.73|0
1656482700000|2022-06-29 06:05:00|77.17|74.37|78.33|75.53|78.33|75.53|76.82|74.02|0
1656483000000|2022-06-29 06:10:00|78.28|75.48|77.98|75.18|78.51|75.71|77.8|75|0
1656483300000|2022-06-29 06:15:00|78.01|75.21|77.71|74.91|78.15|75.35|77.57|74.77|0
1656483600000|2022-06-29 06:20:00|77.68|74.88|78.67|75.87|79.17|76.37|77.62|74.82|0
1656483900000|2022-06-29 06:25:00|78.7|75.9|78.22|75.42|78.75|75.95|78.16|75.36|0
1656484200000|2022-06-29 06:30:00|78.28|75.48|78.75|75.95|78.75|75.95|78.1|75.3|0
1656484500000|2022-06-29 06:35:00|78.92|76.12|79.51|76.71|79.57|76.77|78.81|76.01|0
1656484800000|2022-06-29 06:40:00|79.57|76.77|79.75|76.95|79.87|77.07|79.42|76.62|0
1656485100000|2022-06-29 06:45:00|79.69|76.89|80.1|77.3|80.1|77.3|79.27|76.47|0
1656485400000|2022-06-29 06:50:00|80.04|77.24|81.15|78.35|81.36|78.56|80.04|77.24|0
1656485700000|2022-06-29 06:55:00|81.3|78.5|80.94|78.14|81.36|78.56|80.7|77.9|0
1656486000000|2022-06-29 07:00:00|81.06|78.26|80.45|77.65|81.6|78.8|80.45|77.65|0
1656486300000|2022-06-29 07:05:00|80.19|77.79|80.43|78.03|80.7|78.3|79.5|77.1|0
1656486600000|2022-06-29 07:10:00|80.31|77.91|79.74|77.34|80.46|78.06|79.62|77.22|0
1656486900000|2022-06-29 07:15:00|79.53|77.13|78.46|76.06|79.53|77.13|77.7|75.3|0
1656487200000|2022-06-29 07:20:00|78.4|76|77.86|75.46|78.87|76.47|77.62|75.22|0
1656487500000|2022-06-29 07:25:00|77.98|75.58|77.5|75.1|78.09|75.69|76.69|74.29|0
1656487800000|2022-06-29 07:30:00|77.42|75.02|78.35|75.95|79.04|76.64|77.42|75.02|0
1656488100000|2022-06-29 07:35:00|78.29|75.89|77.55|75.15|78.5|76.1|77.09|74.69|0
1656488400000|2022-06-29 07:40:00|77.2|74.8|77.23|74.83|77.76|75.36|77.03|74.63|0
1656488700000|2022-06-29 07:45:00|77.26|74.86|77.9|75.5|78.25|75.85|76.88|74.48|0
1656489000000|2022-06-29 07:50:00|77.84|75.44|77.78|75.38|78.16|75.76|77.31|74.91|0
1656489300000|2022-06-29 07:55:00|77.9|75.5|78.48|76.08|78.9|76.5|77.72|75.32|0
1656489600000|2022-06-29 08:00:00|78.3|75.9|77.3|74.9|79.11|76.71|77.13|74.73|0
1656489900000|2022-06-29 08:05:00|77.42|75.02|76.52|74.12|77.54|75.14|76.28|73.88|0
1656490200000|2022-06-29 08:10:00|76.49|74.09|77.12|74.72|77.18|74.78|76.2|73.8|0
1656490500000|2022-06-29 08:15:00|77.09|74.69|77.35|74.95|77.76|75.36|77|74.6|0
1656490800000|2022-06-29 08:20:00|77.32|74.92|77.38|74.98|77.59|75.19|76.77|74.37|0
1656491100000|2022-06-29 08:25:00|77.46|75.06|77.52|75.12|77.7|75.3|77.11|74.71|0
1656491400000|2022-06-29 08:30:00|77.46|75.06|77.31|74.91|77.46|75.06|77.02|74.62|0
1656491700000|2022-06-29 08:35:00|77.28|74.88|77.02|74.62|77.37|74.97|76.41|74.01|0
1656492000000|2022-06-29 08:40:00|77.05|74.65|77.31|74.91|77.75|75.35|76.93|74.53|0
1656492300000|2022-06-29 08:45:00|77.28|74.88|77.04|74.64|77.57|75.17|76.72|74.32|0
1656492600000|2022-06-29 08:50:00|77.07|74.67|77.21|74.81|77.33|74.93|76.98|74.58|0
1656492900000|2022-06-29 08:55:00|77.07|74.67|77.21|74.81|77.3|74.9|76.8|74.4|0
1656493200000|2022-06-29 09:00:00|77.32|74.92|76.77|74.37|77.53|75.13|76.77|74.37|0
1656493500000|2022-06-29 09:05:00|76.74|74.34|76.91|74.51|77.03|74.63|76.62|74.22|0
1656493800000|2022-06-29 09:10:00|76.88|74.48|76.88|74.48|76.9|74.5|76.44|74.04|0
1656494100000|2022-06-29 09:15:00|76.9|74.5|77.02|74.62|77.13|74.73|76.73|74.33|0
1656494400000|2022-06-29 09:20:00|77.08|74.68|77.19|74.79|77.25|74.85|76.96|74.56|0
1656494700000|2022-06-29 09:25:00|77.16|74.76|77.19|74.79|77.39|74.99|77.01|74.61|0
1656495000000|2022-06-29 09:30:00|77.24|74.84|78.3|75.9|78.36|75.96|77.24|74.84|0
1656495300000|2022-06-29 09:35:00|78.36|75.96|78.8|76.4|78.83|76.43|78.24|75.84|0
1656495600000|2022-06-29 09:40:00|78.83|76.43|78.65|76.25|78.94|76.54|78.59|76.19|0
1656495900000|2022-06-29 09:45:00|78.62|76.22|78.55|76.15|79.3|76.9|78.29|75.89|0
1656496200000|2022-06-29 09:50:00|78.58|76.18|79.89|77.49|79.95|77.55|78.58|76.18|0
1656496500000|2022-06-29 09:55:00|79.95|77.55|80.85|78.45|81.04|78.64|79.59|77.19|0
1656496800000|2022-06-29 10:00:00|80.55|78.15|79.38|76.98|80.61|78.21|79.23|76.83|0
1656497100000|2022-06-29 10:05:00|79.4|77|78.81|76.41|79.46|77.06|78.63|76.23|0
1656497400000|2022-06-29 10:10:00|78.75|76.35|79.79|77.39|79.88|77.48|78.75|76.35|0
1656497700000|2022-06-29 10:15:00|79.76|77.36|79.69|77.29|79.99|77.59|79.28|76.88|0
1656498000000|2022-06-29 10:20:00|79.75|77.35|79.9|77.5|79.9|77.5|78.97|76.57|0
1656498300000|2022-06-29 10:25:00|79.93|77.53|79.99|77.59|80.2|77.8|79.51|77.11|0
1656498600000|2022-06-29 10:30:00|79.96|77.56|79.86|77.46|80.22|77.82|79.6|77.2|0
1656498900000|2022-06-29 10:35:00|79.74|77.34|79.74|77.34|79.98|77.58|79.32|76.92|0
1656499200000|2022-06-29 10:40:00|79.71|77.31|80.16|77.76|80.16|77.76|79.29|76.89|0
1656499500000|2022-06-29 10:45:00|80.04|77.64|80.04|77.64|80.46|78.06|79.29|76.89|0
1656499800000|2022-06-29 10:50:00|80.1|77.7|80.21|77.81|80.22|77.82|79.64|77.24|0
1656500100000|2022-06-29 10:55:00|80.27|77.87|79.7|77.3|80.33|77.93|79.49|77.09|0
1656500400000|2022-06-29 11:00:00|79.79|77.39|79.88|77.48|80.21|77.81|79.49|77.09|0
1656500700000|2022-06-29 11:05:00|79.84|77.44|79.78|77.38|80.21|77.81|79.66|77.26|0
1656501000000|2022-06-29 11:10:00|79.84|77.44|79.9|77.5|80.68|78.28|79.78|77.38|0
1656501300000|2022-06-29 11:15:00|79.78|77.38|79.63|77.23|80.62|78.22|79.59|77.19|0
1656501600000|2022-06-29 11:20:00|79.59|77.19|79.59|77.19|79.83|77.43|79.41|77.01|0
1656501900000|2022-06-29 11:25:00|79.56|77.16|79.53|77.13|79.74|77.34|79.44|77.04|0
1656502200000|2022-06-29 11:30:00|79.56|77.16|78.99|76.59|79.56|77.16|78.84|76.44|0
1656502500000|2022-06-29 11:35:00|79.05|76.65|78.01|75.61|79.22|76.82|78.01|75.61|0
1656502800000|2022-06-29 11:40:00|77.98|75.58|78.15|75.75|78.27|75.87|77.97|75.57|0
1656503100000|2022-06-29 11:45:00|78.18|75.78|77.79|75.39|78.27|75.87|77.68|75.28|0
1656503400000|2022-06-29 11:50:00|77.85|75.45|76.73|74.33|77.91|75.51|76.62|74.22|0
1656503700000|2022-06-29 11:55:00|76.91|74.51|76.09|73.69|77.03|74.63|75.86|73.46|0
1656504000000|2022-06-29 12:00:00|76.07|73.67|74.6|72.2|76.21|73.81|74.43|72.03|0
1656504300000|2022-06-29 12:05:00|74.66|72.26|74.94|72.54|75|72.6|74.26|71.86|0
1656504600000|2022-06-29 12:10:00|75|72.6|74.94|72.54|75.05|72.65|74.71|72.31|0
1656504900000|2022-06-29 12:15:00|74.88|72.48|75.05|72.65|75.1|72.7|74.31|71.91|0
1656505200000|2022-06-29 12:20:00|74.93|72.53|76.25|73.85|76.28|73.88|74.7|72.3|0
1656505500000|2022-06-29 12:25:00|76.28|73.88|76.1|73.7|76.42|74.02|76.02|73.62|0
1656505800000|2022-06-29 12:30:00|76.13|73.73|77.29|74.89|78.12|75.72|75.78|73.38|0
1656506100000|2022-06-29 12:35:00|77.35|74.95|78.5|76.1|79.29|76.89|77.35|74.95|0
1656506400000|2022-06-29 12:40:00|78.44|76.04|77.67|75.27|78.67|76.27|77.61|75.21|0
1656506700000|2022-06-29 12:45:00|77.72|75.32|77.72|75.32|78.17|75.77|77.14|74.74|0
1656507000000|2022-06-29 12:50:00|77.78|75.38|77.48|75.08|77.78|75.38|77.13|74.73|0
1656507300000|2022-06-29 12:55:00|77.54|75.14|77.66|75.26|78.37|75.97|77.42|75.02|0
1656507600000|2022-06-29 13:00:00|77.77|75.37|76.77|74.37|77.95|75.55|76.37|73.97|0
1656507900000|2022-06-29 13:05:00|76.57|74.17|77.25|74.85|77.69|75.29|76.46|74.06|0
1656508200000|2022-06-29 13:10:00|77.1|74.7|76.49|74.09|77.3|74.9|76.31|73.91|0
1656508500000|2022-06-29 13:15:00|76.54|74.14|75.62|73.22|77.3|74.9|75.39|72.99|0
1656508800000|2022-06-29 13:20:00|75.68|73.28|76.19|73.79|76.54|74.14|75.56|73.16|0
1656509100000|2022-06-29 13:25:00|76.13|73.73|77.12|74.72|77.58|75.18|76.13|73.73|0
1656509400000|2022-06-29 13:30:00|76.82|74.42|81.4|79|81.83|79.43|75.96|73.56|0
1656509700000|2022-06-29 13:35:00|81.53|79.13|82.17|79.77|82.38|79.98|79.46|77.06|0
1656510000000|2022-06-29 13:40:00|82.36|79.96|82.17|79.77|83.22|80.82|81.07|78.67|0
1656510300000|2022-06-29 13:45:00|82.79|80.39|81.07|78.67|83.72|81.32|80.82|78.42|0
1656510600000|2022-06-29 13:50:00|81.25|78.85|76.21|73.81|81.37|78.97|75.58|73.18|0
1656510900000|2022-06-29 13:55:00|76.38|73.98|77.37|74.97|77.89|75.49|76.21|73.81|0
1656511200000|2022-06-29 14:00:00|77.43|75.03|74.24|71.84|78.54|76.14|73.64|71.24|0
1656511500000|2022-06-29 14:05:00|74.47|72.07|76.23|73.83|76.69|74.29|74.3|71.9|0
1656511800000|2022-06-29 14:10:00|76.28|73.88|76.8|74.4|76.8|74.4|74.45|72.05|0
1656512100000|2022-06-29 14:15:00|76.86|74.46|79.7|77.3|80.12|77.72|76.28|73.88|0
1656512400000|2022-06-29 14:20:00|79.82|77.42|78.74|76.34|79.94|77.54|78.68|76.28|0
1656512700000|2022-06-29 14:25:00|78.5|76.1|76.79|74.39|78.62|76.22|75.41|73.01|0
1656513000000|2022-06-29 14:30:00|76.71|74.31|76.05|73.65|77.14|74.74|74.33|71.93|0
1656513300000|2022-06-29 14:35:00|76.11|73.71|76.63|74.23|78.87|76.47|76.11|73.71|0
1656513600000|2022-06-29 14:40:00|76.57|74.17|74.84|72.44|76.98|74.58|74.41|72.01|0
1656513900000|2022-06-29 14:45:00|74.72|72.32|75.55|73.15|76.21|73.81|74.21|71.81|0
1656514200000|2022-06-29 14:50:00|75.52|73.12|75.69|73.29|76.67|74.27|74.2|71.8|0
1656514500000|2022-06-29 14:55:00|75.75|73.35|77.2|74.8|77.37|74.97|75.63|73.23|0
1656514800000|2022-06-29 15:00:00|77.37|74.97|78.05|75.65|78.19|75.79|76.61|74.21|0
1656515100000|2022-06-29 15:05:00|78.08|75.68|77.84|75.44|79.2|76.8|77.07|74.67|0
1656515400000|2022-06-29 15:10:00|77.78|75.38|78.54|76.14|78.84|76.44|77.07|74.67|0
1656515700000|2022-06-29 15:15:00|78.42|76.02|78.96|76.56|79.26|76.86|77.54|75.14|0
1656516000000|2022-06-29 15:20:00|79.14|76.74|80.28|77.88|81.07|78.67|78.84|76.44|0
1656516300000|2022-06-29 15:25:00|80.21|77.81|80.03|77.63|80.34|77.94|78.5|76.1|0
1656516600000|2022-06-29 15:30:00|80.09|77.69|78.95|76.55|80.75|78.35|78.51|76.11|0
1656516900000|2022-06-29 15:35:00|78.77|76.37|78.61|76.21|79.13|76.73|77.24|74.84|0
1656517200000|2022-06-29 15:40:00|78.55|76.15|80.09|77.69|80.18|77.78|78.02|75.62|0
1656517500000|2022-06-29 15:45:00|80.03|77.63|79.88|77.48|80.45|78.05|78.78|76.38|0
1656517800000|2022-06-29 15:50:00|79.79|77.39|78.3|75.9|80.09|77.69|78.01|75.61|0
1656518100000|2022-06-29 15:55:00|78.48|76.08|79.07|76.67|80.14|77.74|78.42|76.02|0
1656518400000|2022-06-29 16:00:00|79.18|76.78|79.6|77.2|80.38|77.98|78.89|76.49|0
1656518700000|2022-06-29 16:05:00|79.54|77.14|80.64|78.24|81.04|78.64|79.3|76.9|0
1656519000000|2022-06-29 16:10:00|80.58|78.18|81.24|78.84|81.8|79.4|80.16|77.76|0
1656519300000|2022-06-29 16:15:00|81.37|78.97|80.82|78.42|81.37|78.97|80.33|77.93|0
1656519600000|2022-06-29 16:20:00|80.69|78.29|82.5|80.1|82.59|80.19|80.15|77.75|0
1656519900000|2022-06-29 16:25:00|82.53|80.13|83.26|80.86|83.58|81.18|82.52|80.12|0
1656520200000|2022-06-29 16:30:00|83.39|80.99|82.7|80.3|83.39|80.99|82.09|79.69|0
1656520500000|2022-06-29 16:35:00|82.83|80.43|80.74|78.34|82.83|80.43|80.08|77.68|0
1656520800000|2022-06-29 16:40:00|80.8|78.4|80.68|78.28|81.29|78.89|80.47|78.07|0
1656521100000|2022-06-29 16:45:00|80.74|78.34|81.4|79|81.65|79.25|80.13|77.73|0
1656521400000|2022-06-29 16:50:00|81.46|79.06|81.34|78.94|81.71|79.31|80.61|78.21|0
1656521700000|2022-06-29 16:55:00|81.22|78.82|80.67|78.27|81.89|79.49|80.36|77.96|0
1656522000000|2022-06-29 17:00:00|80.73|78.33|81.21|78.81|81.33|78.93|80.3|77.9|0
1656522300000|2022-06-29 17:05:00|81.03|78.63|79.46|77.06|81.51|79.11|79.4|77|0
1656522600000|2022-06-29 17:10:00|79.4|77|80.79|78.39|80.79|78.39|78.8|76.4|0
1656522900000|2022-06-29 17:15:00|80.88|78.48|81.5|79.1|81.93|79.53|80.88|78.48|0
1656523200000|2022-06-29 17:20:00|81.56|79.16|81.8|79.4|82.17|79.77|81.56|79.16|0
1656523500000|2022-06-29 17:25:00|81.86|79.46|80.21|77.81|82.11|79.71|79.85|77.45|0
1656523800000|2022-06-29 17:30:00|80.27|77.87|80.63|78.23|81.24|78.84|79.97|77.57|0
1656524100000|2022-06-29 17:35:00|80.57|78.17|79.42|77.02|80.57|78.17|79.24|76.84|0
1656524400000|2022-06-29 17:40:00|79.48|77.08|78.64|76.24|79.66|77.26|78.52|76.12|0
1656524700000|2022-06-29 17:45:00|78.46|76.06|79.06|76.66|79.18|76.78|78.34|75.94|0
1656525000000|2022-06-29 17:50:00|78.94|76.54|78.4|76|79.12|76.72|78.16|75.76|0
1656525300000|2022-06-29 17:55:00|78.34|75.94|77.16|74.76|78.34|75.94|77.04|74.64|0
1656525600000|2022-06-29 18:00:00|77.19|74.79|73.91|71.51|77.51|75.11|73.91|71.51|0
1656525900000|2022-06-29 18:05:00|73.96|71.56|74.36|71.96|74.82|72.42|73.79|71.39|0
1656526200000|2022-06-29 18:10:00|74.3|71.9|74.47|72.07|74.93|72.53|74.01|71.61|0
1656526500000|2022-06-29 18:15:00|74.53|72.13|74.52|72.12|74.58|72.18|73.84|71.44|0
1656526800000|2022-06-29 18:20:00|74.47|72.07|75.5|73.1|75.73|73.33|74.47|72.07|0
1656527100000|2022-06-29 18:25:00|75.44|73.04|74.75|72.35|75.79|73.39|74.4|72|0
1656527400000|2022-06-29 18:30:00|74.63|72.23|75.61|73.21|76.02|73.62|74.52|72.12|0
1656527700000|2022-06-29 18:35:00|75.49|73.09|76.42|74.02|76.48|74.08|75.49|73.09|0
1656528000000|2022-06-29 18:40:00|76.48|74.08|77.72|75.32|77.72|75.32|76.19|73.79|0
1656528300000|2022-06-29 18:45:00|77.96|75.56|78.01|75.61|78.37|75.97|77.54|75.14|0
1656528600000|2022-06-29 18:50:00|78.19|75.79|77.42|75.02|78.43|76.03|77.42|75.02|0
1656528900000|2022-06-29 18:55:00|77.36|74.96|77.47|75.07|77.65|75.25|76.76|74.36|0
1656529200000|2022-06-29 19:00:00|77.53|75.13|77.7|75.3|78.78|76.38|77.06|74.66|0
1656529500000|2022-06-29 19:05:00|77.65|75.25|76.23|73.83|77.94|75.54|76.23|73.83|0
1656529800000|2022-06-29 19:10:00|76.52|74.12|77.05|74.65|77.76|75.36|76.52|74.12|0
1656530100000|2022-06-29 19:15:00|77.11|74.71|75.64|73.24|77.52|75.12|74.54|72.14|0
1656530400000|2022-06-29 19:20:00|75.7|73.3|74.71|72.31|75.81|73.41|74.65|72.25|0
1656530700000|2022-06-29 19:25:00|74.65|72.25|73.38|70.98|74.97|72.57|73.33|70.93|0
1656531000000|2022-06-29 19:30:00|73.44|71.04|75.98|73.58|76.21|73.81|73.44|71.04|0
1656531300000|2022-06-29 19:35:00|76.04|73.64|76.21|73.81|76.86|74.46|75.63|73.23|0
1656531600000|2022-06-29 19:40:00|76.45|74.05|76.38|73.98|76.92|74.52|75.86|73.46|0
1656531900000|2022-06-29 19:45:00|76.27|73.87|77.4|75|77.94|75.54|75.85|73.45|0
1656532200000|2022-06-29 19:50:00|76.45|74.05|77.34|74.94|78.47|76.07|76.28|73.88|0
1656532500000|2022-06-29 19:55:00|77.22|74.82|76.45|74.05|77.22|74.82|75.4|73|0
1656532800000|2022-06-29 20:00:00|76.33|73.93|75.98|73.58|76.92|74.52|75.74|73.34|0
1656533100000|2022-06-29 20:05:00|75.92|73.52|76.21|73.81|76.38|73.98|75.74|73.34|0
1656533400000|2022-06-29 20:10:00|76.15|73.75|77.26|74.86|77.26|74.86|76.09|73.69|0
1656533700000|2022-06-29 20:15:00|77.29|74.49|76.63|73.83|77.34|74.54|76.63|73.83|0
1656534000000|2022-06-29 20:20:00|76.58|73.78|76.75|73.95|76.81|74.01|76.4|73.6|0
1656534300000|2022-06-29 20:25:00|76.78|73.98|76.69|73.89|76.84|74.04|76.34|73.54|0
1656534600000|2022-06-29 20:30:00|76.66|73.86|76.16|73.36|76.66|73.86|76.1|73.3|0
1656534900000|2022-06-29 20:35:00|76.15|73.35|76.33|73.53|76.39|73.59|76.15|73.35|0
1656535200000|2022-06-29 20:40:00|76.27|73.47|76.32|73.52|76.32|73.52|76.21|73.41|0
1656535500000|2022-06-29 20:45:00|76.27|73.47|76|73.2|76.27|73.47|76|73.2|0
1656535800000|2022-06-29 20:50:00|76.03|73.23|76.26|73.46|76.32|73.52|76.03|73.23|0
1656536100000|2022-06-29 20:55:00|76.32|73.52|76.17|73.37|76.37|73.57|76.08|73.28|0
1656536400000|2022-06-29 21:00:00|76.18|73.38|76.13|73.33|76.2|73.4|76.1|73.3|0
1656536700000|2022-06-29 21:05:00|76.17|73.37|76.2|73.4|76.22|73.42|76.11|73.31|0
1656537000000|2022-06-29 21:10:00|76.25|73.45|76.25|73.45|76.3|73.5|76.2|73.4|0
1656537300000|2022-06-29 21:15:00|76.2|73.4|76.2|73.4|76.24|73.44|76.2|73.4|0
1656537600000|2022-06-29 21:20:00|76.19|73.39|76.19|73.39|76.22|73.42|76.19|73.39|0
1656537900000|2022-06-29 21:25:00|76.21|73.41|76.17|73.37|76.21|73.41|76.14|73.34|0
1656538200000|2022-06-29 21:30:00|76.21|73.41|76.27|73.47|76.27|73.47|76.21|73.41|0
1656538500000|2022-06-29 21:35:00|76.2|73.4|76.27|73.47|76.27|73.47|76.2|73.4|0
1656538800000|2022-06-29 21:40:00|76.26|73.46|76.21|73.41|76.27|73.47|76.18|73.38|0
1656539100000|2022-06-29 21:45:00|76.25|73.45|76.24|73.44|76.25|73.45|76.24|73.44|0
1656539400000|2022-06-29 21:50:00|76.18|73.38|76.21|73.41|76.23|73.43|76.17|73.37|0
1656539700000|2022-06-29 21:55:00|76.22|73.42|76.24|73.44|76.24|73.44|76.2|73.4|0
1656540000000|2022-06-29 22:00:00|75.89|73.09|76.39|73.59|76.44|73.64|75.89|73.09|0
1656540300000|2022-06-29 22:05:00|76.33|73.53|76.53|73.73|76.74|73.94|76.27|73.47|0
1656540600000|2022-06-29 22:10:00|76.5|73.7|76.73|73.93|76.79|73.99|76.5|73.7|0
1656540900000|2022-06-29 22:15:00|76.79|73.99|76.43|73.63|76.79|73.99|76.23|73.43|0
1656541200000|2022-06-29 22:20:00|76.41|73.61|76.2|73.4|76.43|73.63|76.14|73.34|0
1656541500000|2022-06-29 22:25:00|76.14|73.34|76.02|73.22|76.14|73.34|75.9|73.1|0
1656541800000|2022-06-29 22:30:00|75.99|73.19|76.25|73.45|76.34|73.54|75.96|73.16|0
1656542100000|2022-06-29 22:35:00|76.28|73.48|76.42|73.62|76.42|73.62|76.28|73.48|0
1656542400000|2022-06-29 22:40:00|76.39|73.59|76.42|73.62|76.48|73.68|76.36|73.56|0
1656542700000|2022-06-29 22:45:00|76.39|73.59|76.41|73.61|76.59|73.79|76.36|73.56|0
1656543000000|2022-06-29 22:50:00|76.47|73.67|76.15|73.35|76.47|73.67|76|73.2|0
1656543300000|2022-06-29 22:55:00|76.12|73.32|76.41|73.61|76.46|73.66|76.12|73.32|0
1656543600000|2022-06-29 23:00:00|76.38|73.58|76.87|74.07|76.93|74.13|76.35|73.55|0
1656543900000|2022-06-29 23:05:00|76.93|74.13|76.81|74.01|76.93|74.13|76.69|73.89|0
1656544200000|2022-06-29 23:10:00|76.75|73.95|76.66|73.86|76.75|73.95|76.57|73.77|0
1656544500000|2022-06-29 23:15:00|76.72|73.92|76.74|73.94|76.8|74|76.57|73.77|0
1656544800000|2022-06-29 23:20:00|76.69|73.89|77.45|74.65|77.57|74.77|76.69|73.89|0
1656545100000|2022-06-29 23:25:00|77.42|74.62|77.51|74.71|77.62|74.82|77.27|74.47|0
1656545400000|2022-06-29 23:30:00|77.54|74.74|77.44|74.64|77.86|75.06|77.44|74.64|0
1656545700000|2022-06-29 23:35:00|77.47|74.67|77.38|74.58|77.5|74.7|77.2|74.4|0
1656546000000|2022-06-29 23:40:00|77.32|74.52|77.2|74.4|77.44|74.64|77.14|74.34|0
1656546300000|2022-06-29 23:45:00|77.14|74.34|77.08|74.28|77.32|74.52|77.02|74.22|0
1656546600000|2022-06-29 23:50:00|77.14|74.34|77.46|74.66|77.49|74.69|77.08|74.28|0
1656546900000|2022-06-29 23:55:00|77.55|74.75|77.37|74.57|77.55|74.75|77.25|74.45|0
1656547200000|2022-06-30 00:00:00|77.43|74.63|77.84|75.04|79.04|76.24|77.31|74.51|0
1656547500000|2022-06-30 00:05:00|77.87|75.07|77.3|74.5|77.87|75.07|77.01|74.21|0
1656547800000|2022-06-30 00:10:00|77.36|74.56|77.41|74.61|77.83|75.03|77.24|74.44|0
1656548100000|2022-06-30 00:15:00|77.47|74.67|77.41|74.61|78.13|75.33|77.24|74.44|0
1656548400000|2022-06-30 00:20:00|77.38|74.58|78.11|75.31|78.74|75.94|77.11|74.31|0
1656548700000|2022-06-30 00:25:00|78.05|75.25|78.07|75.27|78.28|75.48|77.77|74.97|0
1656549000000|2022-06-30 00:30:00|78.01|75.21|78.28|75.48|78.34|75.54|77.54|74.74|0
1656549300000|2022-06-30 00:35:00|78.31|75.51|78.12|75.32|78.31|75.51|77.77|74.97|0
1656549600000|2022-06-30 00:40:00|78.09|75.29|77.47|74.67|78.09|75.29|77.29|74.49|0
1656549900000|2022-06-30 00:45:00|77.41|74.61|77.94|75.14|78.03|75.23|77.32|74.52|0
1656550200000|2022-06-30 00:50:00|78|75.2|78.2|75.4|78.29|75.49|77.76|74.96|0
1656550500000|2022-06-30 00:55:00|78.17|75.37|78.08|75.28|78.35|75.55|77.93|75.13|0
1656550800000|2022-06-30 01:00:00|78.14|75.34|78.91|76.11|79|76.2|78.14|75.34|0
1656551100000|2022-06-30 01:05:00|78.88|76.08|79.45|76.65|79.45|76.65|78.58|75.78|0
1656551400000|2022-06-30 01:10:00|79.36|76.56|79.72|76.92|80.03|77.23|79.33|76.53|0
1656551700000|2022-06-30 01:15:00|79.78|76.98|80.39|77.59|80.63|77.83|79.78|76.98|0
1656552000000|2022-06-30 01:20:00|80.36|77.56|80.14|77.34|80.5|77.7|79.84|77.04|0
1656552300000|2022-06-30 01:25:00|80.08|77.28|79.95|77.15|80.32|77.52|79.89|77.09|0
1656552600000|2022-06-30 01:30:00|79.89|77.09|79.4|76.6|80.26|77.46|79.22|76.42|0
1656552900000|2022-06-30 01:35:00|79.34|76.54|79.28|76.48|79.58|76.78|78.95|76.15|0
1656553200000|2022-06-30 01:40:00|79.37|76.57|79.34|76.54|79.88|77.08|79.22|76.42|0
1656553500000|2022-06-30 01:45:00|79.28|76.48|79.63|76.83|79.7|76.9|79.09|76.29|0
1656553800000|2022-06-30 01:50:00|79.67|76.87|79.69|76.89|79.75|76.95|79.15|76.35|0
1656554100000|2022-06-30 01:55:00|79.66|76.86|80.42|77.62|80.48|77.68|79.66|76.86|0
1656554400000|2022-06-30 02:00:00|80.23|77.43|79.84|77.04|80.42|77.62|79.81|77.01|0
1656554700000|2022-06-30 02:05:00|79.81|77.01|79.62|76.82|80.17|77.37|79.62|76.82|0
1656555000000|2022-06-30 02:10:00|79.5|76.7|79.41|76.61|79.68|76.88|79.19|76.39|0
1656555300000|2022-06-30 02:15:00|79.44|76.64|79.34|76.54|79.56|76.76|79.25|76.45|0
1656555600000|2022-06-30 02:20:00|79.31|76.51|78.98|76.18|79.37|76.57|78.71|75.91|0
1656555900000|2022-06-30 02:25:00|78.95|76.15|78.34|75.54|79.1|76.3|78.23|75.43|0
1656556200000|2022-06-30 02:30:00|78.28|75.48|78.61|75.81|78.61|75.81|78.02|75.22|0
1656556500000|2022-06-30 02:35:00|78.64|75.84|78.67|75.87|78.82|76.02|78.46|75.66|0
1656556800000|2022-06-30 02:40:00|78.7|75.9|78.42|75.62|78.85|76.05|78.39|75.59|0
1656557100000|2022-06-30 02:45:00|78.33|75.53|79.29|76.49|79.44|76.64|78.21|75.41|0
1656557400000|2022-06-30 02:50:00|79.17|76.37|78.87|76.07|79.35|76.55|78.81|76.01|0
1656557700000|2022-06-30 02:55:00|78.81|76.01|78.56|75.76|78.87|76.07|78.26|75.46|0
1656558000000|2022-06-30 03:00:00|78.44|75.64|78.29|75.49|78.65|75.85|78.26|75.46|0
1656558300000|2022-06-30 03:05:00|78.26|75.46|78.38|75.58|78.68|75.88|78.08|75.28|0
1656558600000|2022-06-30 03:10:00|78.32|75.52|78.49|75.69|78.61|75.81|78.2|75.4|0
1656558900000|2022-06-30 03:15:00|78.55|75.75|78.49|75.69|78.73|75.93|78.19|75.39|0
1656559200000|2022-06-30 03:20:00|78.55|75.75|78.37|75.57|78.64|75.84|78.37|75.57|0
1656559500000|2022-06-30 03:25:00|78.43|75.63|78.42|75.62|78.54|75.74|78.36|75.56|0
1656559800000|2022-06-30 03:30:00|78.54|75.74|78.84|76.04|78.96|76.16|78.36|75.56|0
1656560100000|2022-06-30 03:35:00|78.78|75.98|79.07|76.27|79.2|76.4|78.72|75.92|0
1656560400000|2022-06-30 03:40:00|79.11|76.31|79.13|76.33|79.25|76.45|78.89|76.09|0
1656560700000|2022-06-30 03:45:00|79.19|76.39|79.73|76.93|79.85|77.05|79.07|76.27|0
1656561000000|2022-06-30 03:50:00|79.67|76.87|79.55|76.75|79.67|76.87|79.49|76.69|0
1656561300000|2022-06-30 03:55:00|79.58|76.78|79.48|76.68|79.67|76.87|79.3|76.5|0
1656561600000|2022-06-30 04:00:00|79.45|76.65|79.6|76.8|79.78|76.98|79.24|76.44|0
1656561900000|2022-06-30 04:05:00|79.54|76.74|79.66|76.86|79.66|76.86|79.36|76.56|0
1656562200000|2022-06-30 04:10:00|79.72|76.92|79.35|76.55|79.78|76.98|79.23|76.43|0
1656562500000|2022-06-30 04:15:00|79.29|76.49|79.05|76.25|79.41|76.61|79.05|76.25|0
1656562800000|2022-06-30 04:20:00|79.11|76.31|79.22|76.42|79.41|76.61|79.11|76.31|0
1656563100000|2022-06-30 04:25:00|79.25|76.45|79.34|76.54|79.34|76.54|79.1|76.3|0
1656563400000|2022-06-30 04:30:00|79.31|76.51|79.4|76.6|79.64|76.84|79.16|76.36|0
1656563700000|2022-06-30 04:35:00|79.43|76.63|79.76|76.96|79.94|77.14|79.37|76.57|0
1656564000000|2022-06-30 04:40:00|79.73|76.93|79.51|76.71|79.79|76.99|79.33|76.53|0
1656564300000|2022-06-30 04:45:00|79.48|76.68|79.63|76.83|79.69|76.89|79.45|76.65|0
1656564600000|2022-06-30 04:50:00|79.66|76.86|79.84|77.04|79.84|77.04|79.51|76.71|0
1656564900000|2022-06-30 04:55:00|79.81|77.01|79.8|77|80.11|77.31|79.68|76.88|0
1656565200000|2022-06-30 05:00:00|79.77|76.97|79.8|77|80.29|77.49|79.5|76.7|0
1656565500000|2022-06-30 05:05:00|79.77|76.97|80.01|77.21|80.26|77.46|79.74|76.94|0
1656565800000|2022-06-30 05:10:00|79.98|77.18|80.04|77.24|80.4|77.6|79.92|77.12|0
1656566100000|2022-06-30 05:15:00|79.98|77.18|80.34|77.54|80.34|77.54|79.64|76.84|0
1656566400000|2022-06-30 05:20:00|80.4|77.6|81.25|78.45|81.25|78.45|80.28|77.48|0
1656566700000|2022-06-30 05:25:00|81.5|78.7|83.8|81|84.24|81.44|81.5|78.7|0
1656567000000|2022-06-30 05:30:00|83.92|81.12|84.17|81.37|84.3|81.5|83.79|80.99|0
1656567300000|2022-06-30 05:35:00|84.3|81.5|84.58|81.78|84.93|82.13|84.23|81.43|0
1656567600000|2022-06-30 05:40:00|84.61|81.81|85.43|82.63|85.69|82.89|84.48|81.68|0
1656567900000|2022-06-30 05:45:00|85.46|82.66|84.79|81.99|85.46|82.66|84.41|81.61|0
1656568200000|2022-06-30 05:50:00|84.73|81.93|85.17|82.37|85.17|82.37|84.47|81.67|0
1656568500000|2022-06-30 05:55:00|85.1|82.3|84.62|81.82|85.23|82.43|84.31|81.51|0
1656568800000|2022-06-30 06:00:00|84.37|81.57|85.38|82.58|85.51|82.71|83.99|81.19|0
1656569100000|2022-06-30 06:05:00|85.44|82.64|86.66|83.86|86.72|83.92|85.35|82.55|0
1656569400000|2022-06-30 06:10:00|86.72|83.92|85.98|83.18|87.43|84.63|85.82|83.02|0
1656569700000|2022-06-30 06:15:00|85.88|83.08|86.07|83.27|86.26|83.46|85.56|82.76|0
1656570000000|2022-06-30 06:20:00|86.04|83.24|86.39|83.59|86.78|83.98|85.88|83.08|0
1656570300000|2022-06-30 06:25:00|86.32|83.52|87.84|85.04|88.07|85.27|86.26|83.46|0
1656570600000|2022-06-30 06:30:00|87.87|85.07|87.99|85.19|88.72|85.92|84.72|81.92|0
1656570900000|2022-06-30 06:35:00|88.06|85.26|88.83|86.03|90.43|87.63|87.99|85.19|0
1656571200000|2022-06-30 06:40:00|88.89|86.09|90.84|88.04|91.85|89.05|88.76|85.96|0
1656571500000|2022-06-30 06:45:00|90.91|88.11|90.17|87.37|91.11|88.31|89.97|87.17|0
1656571800000|2022-06-30 06:50:00|90.04|87.24|90.1|87.3|90.57|87.77|89.57|86.77|0
1656572100000|2022-06-30 06:55:00|89.97|87.17|89.8|87|90.27|87.47|89.4|86.6|0
1656572400000|2022-06-30 07:00:00|89.6|86.8|90.23|87.43|90.46|87.66|88.9|86.1|0
1656572700000|2022-06-30 07:05:00|90.13|87.73|89.82|87.42|91.03|88.63|89.29|86.89|0
1656573000000|2022-06-30 07:10:00|89.96|87.56|90.97|88.57|91.74|89.34|88.7|86.3|0
1656573300000|2022-06-30 07:15:00|91.37|88.97|92.11|89.71|92.99|90.59|91.37|88.97|0
1656573600000|2022-06-30 07:20:00|92.48|90.08|91.73|89.33|93.21|90.81|91.55|89.15|0
1656573900000|2022-06-30 07:25:00|91.6|89.2|91.49|89.09|91.97|89.57|90.25|87.85|0
1656574200000|2022-06-30 07:30:00|91.59|89.19|90.65|88.25|92.4|90|90.58|88.18|0
1656574500000|2022-06-30 07:35:00|90.55|88.15|90.95|88.55|91.15|88.75|90.05|87.65|0
1656574800000|2022-06-30 07:40:00|90.58|88.18|89.38|86.98|90.58|88.18|89.22|86.82|0
1656575100000|2022-06-30 07:45:00|89.31|86.91|88|85.6|90.31|87.91|88|85.6|0
1656575400000|2022-06-30 07:50:00|87.87|85.47|88.13|85.73|88.19|85.79|87.67|85.27|0
1656575700000|2022-06-30 07:55:00|88.19|85.79|88.45|86.05|88.85|86.45|87.83|85.43|0
1656576000000|2022-06-30 08:00:00|88.58|86.18|87.21|84.81|88.61|86.21|87.14|84.74|0
1656576300000|2022-06-30 08:05:00|87.34|84.94|87.85|85.45|88.25|85.85|86.75|84.35|0
1656576600000|2022-06-30 08:10:00|87.95|85.55|87.65|85.25|88.38|85.98|87.59|85.19|0
1656576900000|2022-06-30 08:15:00|87.72|85.32|88.83|86.43|88.9|86.5|87.52|85.12|0
1656577200000|2022-06-30 08:20:00|88.86|86.46|89.09|86.69|89.16|86.76|88.24|85.84|0
1656577500000|2022-06-30 08:25:00|89.02|86.62|89.42|87.02|89.62|87.22|88.76|86.36|0
1656577800000|2022-06-30 08:30:00|89.35|86.95|89.58|87.18|89.81|87.41|88.69|86.29|0
1656578100000|2022-06-30 08:35:00|89.61|87.21|87.77|85.37|90.01|87.61|87.18|84.78|0
1656578400000|2022-06-30 08:40:00|87.8|85.4|87.05|84.65|88.68|86.28|86.73|84.33|0
1656578700000|2022-06-30 08:45:00|87.11|84.71|88.78|86.38|89.04|86.64|87.05|84.65|0
1656579000000|2022-06-30 08:50:00|88.81|86.41|88.54|86.14|89.1|86.7|88.31|85.91|0
1656579300000|2022-06-30 08:55:00|88.61|86.21|88.93|86.53|89.26|86.86|88.34|85.94|0
1656579600000|2022-06-30 09:00:00|89|86.6|89.26|86.86|89.85|87.45|88.8|86.4|0
1656579900000|2022-06-30 09:05:00|89.79|87.39|90.18|87.78|90.45|88.05|88.96|86.56|0
1656580200000|2022-06-30 09:10:00|90.25|87.85|92.2|89.8|92.3|89.9|90.25|87.85|0
1656580500000|2022-06-30 09:15:00|92.3|89.9|92.81|90.41|92.87|90.47|92.23|89.83|0
1656580800000|2022-06-30 09:20:00|92.74|90.34|93.06|90.66|93.09|90.69|91.63|89.23|0
1656581100000|2022-06-30 09:25:00|92.99|90.59|93.26|90.86|93.26|90.86|92.85|90.45|0
1656581400000|2022-06-30 09:30:00|93.19|90.79|92.9|90.5|93.47|91.07|92.36|89.96|0
1656581700000|2022-06-30 09:35:00|92.86|90.46|92.62|90.22|93.44|91.04|92.62|90.22|0
1656582000000|2022-06-30 09:40:00|92.76|90.36|94.49|92.09|94.7|92.3|91.29|88.89|0
1656582300000|2022-06-30 09:45:00|94.56|92.16|93.94|91.54|94.67|92.27|93.81|91.41|0
1656582600000|2022-06-30 09:50:00|93.98|91.58|93.36|90.96|94.22|91.82|93.36|90.96|0
1656582900000|2022-06-30 09:55:00|93.43|91.03|90.09|87.69|93.53|91.13|90.09|87.69|0
1656583200000|2022-06-30 10:00:00|90.25|87.85|92.14|89.74|92.14|89.74|90.19|87.79|0
1656583500000|2022-06-30 10:05:00|92|89.6|91.86|89.46|92.81|90.41|91.8|89.4|0
1656583800000|2022-06-30 10:10:00|91.9|89.5|92.54|90.14|93.07|90.67|91.8|89.4|0
1656584100000|2022-06-30 10:15:00|92.57|90.17|92.57|90.17|92.78|90.38|92.34|89.94|0
1656584400000|2022-06-30 10:20:00|92.5|90.1|92.03|89.63|92.71|90.31|92.03|89.63|0
1656584700000|2022-06-30 10:25:00|91.96|89.56|93.78|91.38|93.78|91.38|91.96|89.56|0
1656585000000|2022-06-30 10:30:00|93.85|91.45|93.51|91.11|93.85|91.45|93.44|91.04|0
1656585300000|2022-06-30 10:35:00|93.64|91.24|94.22|91.82|94.36|91.96|93.58|91.18|0
1656585600000|2022-06-30 10:40:00|94.18|91.78|93.74|91.34|94.7|92.3|93.74|91.34|0
1656585900000|2022-06-30 10:45:00|93.8|91.4|94.09|91.69|94.36|91.96|93.4|91|0
1656586200000|2022-06-30 10:50:00|94.22|91.82|93.2|90.8|94.29|91.89|93.13|90.73|0
1656586500000|2022-06-30 10:55:00|93.16|90.76|92.65|90.25|93.2|90.8|92.35|89.95|0
1656586800000|2022-06-30 11:00:00|92.62|90.22|93.53|91.13|93.8|91.4|92.38|89.98|0
1656587100000|2022-06-30 11:05:00|93.6|91.2|92.95|90.55|93.66|91.26|92.95|90.55|0
1656587400000|2022-06-30 11:10:00|92.91|90.51|92.57|90.17|93.12|90.72|92.51|90.11|0
1656587700000|2022-06-30 11:15:00|92.54|90.14|93.04|90.64|93.38|90.98|92.3|89.9|0
1656588000000|2022-06-30 11:20:00|93.11|90.71|92.9|90.5|93.18|90.78|92.74|90.34|0
1656588300000|2022-06-30 11:25:00|92.94|90.54|92.33|89.93|93.24|90.84|92.16|89.76|0
1656588600000|2022-06-30 11:30:00|92.36|89.96|93.98|91.58|94.05|91.65|92.36|89.96|0
1656588900000|2022-06-30 11:35:00|94.05|91.65|94.66|92.26|94.87|92.47|93.78|91.38|0
1656589200000|2022-06-30 11:40:00|94.73|92.33|94.45|92.05|95.14|92.74|94.18|91.78|0
1656589500000|2022-06-30 11:45:00|94.42|92.02|94.66|92.26|95.24|92.84|94.42|92.02|0
1656589800000|2022-06-30 11:50:00|94.72|92.32|94.24|91.84|94.86|92.46|94.17|91.77|0
1656590100000|2022-06-30 11:55:00|94.31|91.91|94.47|92.07|94.75|92.35|93.97|91.57|0
1656590400000|2022-06-30 12:00:00|94.51|92.11|93.69|91.29|94.75|92.35|93.48|91.08|0
1656590700000|2022-06-30 12:05:00|93.55|91.15|94.09|91.69|94.3|91.9|93.48|91.08|0
1656591000000|2022-06-30 12:10:00|94.02|91.62|93.1|90.7|94.09|91.69|92.97|90.57|0
1656591300000|2022-06-30 12:15:00|93.14|90.74|93.57|91.17|93.64|91.24|92.96|90.56|0
1656591600000|2022-06-30 12:20:00|93.64|91.24|92.08|89.68|93.71|91.31|91.61|89.21|0
1656591900000|2022-06-30 12:25:00|92.15|89.75|92.48|90.08|92.48|90.08|91.68|89.28|0
1656592200000|2022-06-30 12:30:00|92.55|90.15|89.63|87.23|92.55|90.15|88.83|86.43|0
1656592500000|2022-06-30 12:35:00|89.7|87.3|90.42|88.02|90.42|88.02|88.91|86.51|0
1656592800000|2022-06-30 12:40:00|90.36|87.96|90.02|87.62|91.22|88.82|89.66|87.26|0
1656593100000|2022-06-30 12:45:00|89.89|87.49|89.56|87.16|89.89|87.49|88.9|86.5|0
1656593400000|2022-06-30 12:50:00|89.36|86.96|90.94|88.54|91.74|89.34|89.36|86.96|0
1656593700000|2022-06-30 12:55:00|91.01|88.61|92.82|90.42|92.82|90.42|90.94|88.54|0
1656594000000|2022-06-30 13:00:00|92.85|90.45|91.87|89.47|93.23|90.83|91.81|89.41|0
1656594300000|2022-06-30 13:05:00|92.01|89.61|91|88.6|92.27|89.87|90.73|88.33|0
1656594600000|2022-06-30 13:10:00|91.33|88.93|91.39|88.99|91.67|89.27|90.99|88.59|0
1656594900000|2022-06-30 13:15:00|91.33|88.93|89.86|87.46|91.53|89.13|89.54|87.14|0
1656595200000|2022-06-30 13:20:00|89.93|87.53|90.32|87.92|90.46|88.06|89.67|87.27|0
1656595500000|2022-06-30 13:25:00|90.45|88.05|90.52|88.12|90.98|88.58|89.79|87.39|0
1656595800000|2022-06-30 13:30:00|90.32|87.92|89.93|87.53|93.13|90.73|88.13|85.73|0
1656596100000|2022-06-30 13:35:00|90.59|88.19|94.53|92.13|94.67|92.27|89.59|87.19|0
1656596400000|2022-06-30 13:40:00|94.94|92.54|94.18|91.78|95.46|93.06|93.08|90.68|0
1656596700000|2022-06-30 13:45:00|94.25|91.85|94.17|91.77|95.56|93.16|93.29|90.89|0
1656597000000|2022-06-30 13:50:00|94.3|91.9|96.66|94.26|96.74|94.34|93.96|91.56|0
1656597300000|2022-06-30 13:55:00|96.73|94.33|97.29|94.89|98.18|95.78|95.89|93.49|0
1656597600000|2022-06-30 14:00:00|97.44|95.04|98.93|96.53|99.65|97.25|97.44|95.04|0
1656597900000|2022-06-30 14:05:00|99.07|96.67|98.71|96.31|99.43|97.03|97.85|95.45|0
1656598200000|2022-06-30 14:10:00|98.14|95.74|96.84|94.44|99.45|97.05|96.77|94.37|0
1656598500000|2022-06-30 14:15:00|96.7|94.3|97.42|95.02|98.53|96.13|96.23|93.83|0
1656598800000|2022-06-30 14:20:00|97.63|95.23|97.83|95.43|99.12|96.72|97.34|94.94|0
1656599100000|2022-06-30 14:25:00|98.12|95.72|97.76|95.36|98.33|95.93|96.92|94.52|0
1656599400000|2022-06-30 14:30:00|97.69|95.29|93.59|91.19|98.33|95.93|93.46|91.06|0
1656599700000|2022-06-30 14:35:00|93.73|91.33|95.86|93.46|95.86|93.46|93.59|91.19|0
1656600000000|2022-06-30 14:40:00|96.14|93.74|96.94|94.54|96.94|94.54|95.58|93.18|0
1656600300000|2022-06-30 14:45:00|96.97|94.57|94.93|92.53|96.97|94.57|94.65|92.25|0
1656600600000|2022-06-30 14:50:00|94.86|92.46|92.24|89.84|95.06|92.66|91.63|89.23|0
1656600900000|2022-06-30 14:55:00|92.17|89.77|90.62|88.22|92.51|90.11|90.29|87.89|0
1656601200000|2022-06-30 15:00:00|90.69|88.29|92.5|90.1|92.98|90.58|90.62|88.22|0
1656601500000|2022-06-30 15:05:00|92.23|89.83|89.99|87.59|92.23|89.83|89.73|87.33|0
1656601800000|2022-06-30 15:10:00|89.86|87.46|90.78|88.38|91.32|88.92|89.59|87.19|0
1656602100000|2022-06-30 15:15:00|90.92|88.52|90.45|88.05|90.98|88.58|89.46|87.06|0
1656602400000|2022-06-30 15:20:00|90.71|88.31|88.08|85.68|90.71|88.31|87.76|85.36|0
1656602700000|2022-06-30 15:25:00|88.28|85.88|86.84|84.44|88.28|85.88|85.38|82.98|0
1656603000000|2022-06-30 15:30:00|87.03|84.63|88.13|85.73|88.39|85.99|86.45|84.05|0
1656603300000|2022-06-30 15:35:00|88.19|85.79|87.41|85.01|89.11|86.71|87.35|84.95|0
1656603600000|2022-06-30 15:40:00|87.28|84.88|86.63|84.23|87.86|85.46|86.31|83.91|0
1656603900000|2022-06-30 15:45:00|86.5|84.1|85.29|82.89|86.89|84.49|84.78|82.38|0
1656604200000|2022-06-30 15:50:00|85.67|83.27|85.1|82.7|86.37|83.97|85.03|82.63|0
1656604500000|2022-06-30 15:55:00|85.03|82.63|84.27|81.87|86.18|83.78|84.09|81.69|0
1656604800000|2022-06-30 16:00:00|84.21|81.81|85.28|82.88|85.6|83.2|84.08|81.68|0
1656605100000|2022-06-30 16:05:00|85.22|82.82|87.32|84.92|87.52|85.12|85.22|82.82|0
1656605400000|2022-06-30 16:10:00|87.45|85.05|86.03|83.63|87.81|85.41|86.03|83.63|0
1656605700000|2022-06-30 16:15:00|86.16|83.76|85.27|82.87|86.93|84.53|85.02|82.62|0
1656606000000|2022-06-30 16:20:00|85.2|82.8|82.2|79.8|85.58|83.18|82.2|79.8|0
1656606300000|2022-06-30 16:25:00|82.14|79.74|80.62|78.22|82.33|79.93|80.38|77.98|0
1656606600000|2022-06-30 16:30:00|80.37|77.97|80.25|77.85|80.49|78.09|78.82|76.42|0
1656606900000|2022-06-30 16:35:00|80.31|77.91|81.54|79.14|82.41|80.01|80.31|77.91|0
1656607200000|2022-06-30 16:40:00|81.45|79.05|80.84|78.44|81.84|79.44|80.44|78.04|0
1656607500000|2022-06-30 16:45:00|80.68|78.28|81.72|79.32|81.72|79.32|79.84|77.44|0
1656607800000|2022-06-30 16:50:00|81.63|79.23|81.1|78.7|82.3|79.9|81.04|78.64|0
1656608100000|2022-06-30 16:55:00|81.04|78.64|81.1|78.7|81.83|79.43|80.5|78.1|0
1656608400000|2022-06-30 17:00:00|80.98|78.58|80.25|77.85|81.16|78.76|79.77|77.37|0
1656608700000|2022-06-30 17:05:00|80.19|77.79|82.38|79.98|82.56|80.16|80.19|77.79|0
1656609000000|2022-06-30 17:10:00|82.44|80.04|85.56|83.16|85.63|83.23|82.38|79.98|0
1656609300000|2022-06-30 17:15:00|85.37|82.97|84.86|82.46|85.63|83.23|84.55|82.15|0
1656609600000|2022-06-30 17:20:00|84.8|82.4|82.79|80.39|85.98|83.58|82.79|80.39|0
1656609900000|2022-06-30 17:25:00|82.97|80.57|82.47|80.07|83.03|80.63|82.17|79.77|0
1656610200000|2022-06-30 17:30:00|82.41|80.01|81.85|79.45|82.47|80.07|81.3|78.9|0
1656610500000|2022-06-30 17:35:00|81.92|79.52|81.36|78.96|81.95|79.55|81|78.6|0
1656610800000|2022-06-30 17:40:00|81.12|78.72|83.33|80.93|83.33|80.93|80.09|77.69|0
1656611100000|2022-06-30 17:45:00|83.21|80.81|80.56|78.16|83.21|80.81|80.5|78.1|0
1656611400000|2022-06-30 17:50:00|80.54|78.14|79.72|77.32|80.78|78.38|78.82|76.42|0
1656611700000|2022-06-30 17:55:00|79.66|77.26|80.25|77.85|80.77|78.37|79.66|77.26|0
1656612000000|2022-06-30 18:00:00|80.13|77.73|80.01|77.61|81.22|78.82|79.95|77.55|0
1656612300000|2022-06-30 18:05:00|80.13|77.73|81.65|79.25|82.01|79.61|79.71|77.31|0
1656612600000|2022-06-30 18:10:00|81.77|79.37|81.7|79.3|82.44|80.04|80.54|78.14|0
1656612900000|2022-06-30 18:15:00|82.07|79.67|80.72|78.32|82.38|79.98|80.42|78.02|0
1656613200000|2022-06-30 18:20:00|80.6|78.2|83.62|81.22|83.62|81.22|80.48|78.08|0
1656613500000|2022-06-30 18:25:00|83.68|81.28|82.43|80.03|84.69|82.29|82.06|79.66|0
1656613800000|2022-06-30 18:30:00|82.62|80.22|81.85|79.45|83.05|80.65|81.51|79.11|0
1656614100000|2022-06-30 18:35:00|81.88|79.48|81.69|79.29|82.62|80.22|81.45|79.05|0
1656614400000|2022-06-30 18:40:00|81.75|79.35|85.33|82.93|85.33|82.93|81.75|79.35|0
1656614700000|2022-06-30 18:45:00|85.2|82.8|84.5|82.1|85.59|83.19|83.68|81.28|0
1656615000000|2022-06-30 18:50:00|84.44|82.04|85.9|83.5|86.74|84.34|84.44|82.04|0
1656615300000|2022-06-30 18:55:00|85.97|83.57|85.45|83.05|86.55|84.15|84.14|81.74|0
1656615600000|2022-06-30 19:00:00|85.58|83.18|85.83|83.43|86.22|83.82|84.75|82.35|0
1656615900000|2022-06-30 19:05:00|85.96|83.56|88.52|86.12|89.49|87.09|85.89|83.49|0
1656616200000|2022-06-30 19:10:00|88.65|86.25|87.85|85.45|88.65|86.25|87.73|85.33|0
1656616500000|2022-06-30 19:15:00|88.18|85.78|89.58|87.18|90.05|87.65|88.18|85.78|0
1656616800000|2022-06-30 19:20:00|89.51|87.11|87.39|84.99|89.51|87.11|87.32|84.92|0
1656617100000|2022-06-30 19:25:00|87.32|84.92|83.9|81.5|87.32|84.92|83.84|81.44|0
1656617400000|2022-06-30 19:30:00|84.22|81.82|82.2|79.8|84.47|82.07|82.01|79.61|0
1656617700000|2022-06-30 19:35:00|82.32|79.92|83.2|80.8|83.2|80.8|80.9|78.5|0
1656618000000|2022-06-30 19:40:00|83.26|80.86|85.52|83.12|86.26|83.86|82.57|80.17|0
1656618300000|2022-06-30 19:45:00|85.81|83.41|84.71|82.31|86|83.6|82.38|79.98|0
1656618600000|2022-06-30 19:50:00|84.91|82.51|87.96|85.56|88.88|86.48|83.06|80.66|0
1656618900000|2022-06-30 19:55:00|87.89|85.49|83.5|81.1|89.08|86.68|83.5|81.1|0
1656619200000|2022-06-30 20:00:00|82.56|80.16|84.89|82.49|86.39|83.99|82.56|80.16|0
1656619500000|2022-06-30 20:05:00|84.76|82.36|85.66|83.26|86.44|84.04|84.76|82.36|0
1656619800000|2022-06-30 20:10:00|85.72|83.32|86.17|83.77|86.24|83.84|84.63|82.23|0
1656620100000|2022-06-30 20:15:00|86.41|83.61|85.27|82.47|86.7|83.9|85.27|82.47|0
1656620400000|2022-06-30 20:20:00|85.3|82.5|85.07|82.27|85.4|82.6|84.76|81.96|0
1656620700000|2022-06-30 20:25:00|85.01|82.21|84.62|81.82|85.14|82.34|84.21|81.41|0
1656621000000|2022-06-30 20:30:00|84.81|82.01|84.62|81.82|85.39|82.59|84.62|81.82|0
1656621300000|2022-06-30 20:35:00|84.68|81.88|85.03|82.23|85.32|82.52|84.68|81.88|0
1656621600000|2022-06-30 20:40:00|85.1|82.3|84.84|82.04|85.19|82.39|84.74|81.94|0
1656621900000|2022-06-30 20:45:00|84.93|82.13|84.8|82|85.32|82.52|84.67|81.87|0
1656622200000|2022-06-30 20:50:00|84.93|82.13|85.47|82.67|85.83|83.03|84.77|81.97|0
1656622500000|2022-06-30 20:55:00|85.31|82.51|85.92|83.12|86.08|83.28|84.73|81.93|0
1656622800000|2022-06-30 21:00:00|85.81|83.01|85.87|83.07|85.94|83.14|85.75|82.95|0
1656623100000|2022-06-30 21:05:00|85.88|83.08|86.31|83.51|86.53|83.73|85.88|83.08|0
1656623400000|2022-06-30 21:10:00|86.32|83.52|86.63|83.83|86.63|83.83|86.32|83.52|0
1656623700000|2022-06-30 21:15:00|86.54|83.74|86.53|83.73|86.57|83.77|86.5|83.7|0
1656624000000|2022-06-30 21:20:00|86.51|83.71|86.48|83.68|86.53|83.73|86.37|83.57|0
1656624300000|2022-06-30 21:25:00|86.47|83.67|86.41|83.61|86.47|83.67|86.34|83.54|0
1656624600000|2022-06-30 21:30:00|86.42|83.62|86.41|83.61|86.42|83.62|86.34|83.54|0
1656624900000|2022-06-30 21:35:00|86.29|83.49|86.39|83.59|86.41|83.61|86.29|83.49|0
1656625200000|2022-06-30 21:40:00|86.4|83.6|86.33|83.53|86.4|83.6|86.31|83.51|0
1656625500000|2022-06-30 21:45:00|86.32|83.52|86.31|83.51|86.37|83.57|86.3|83.5|0
1656625800000|2022-06-30 21:50:00|86.33|83.53|86.39|83.59|86.4|83.6|86.33|83.53|0
1656626100000|2022-06-30 21:55:00|86.44|83.64|86.38|83.58|86.48|83.68|86.36|83.56|0
1656626400000|2022-06-30 22:00:00|86.2|83.4|87.08|84.28|87.27|84.47|86.14|83.34|0
1656626700000|2022-06-30 22:05:00|86.95|84.15|88.02|85.22|88.06|85.26|86.95|84.15|0
1656627000000|2022-06-30 22:10:00|88.06|85.26|88.51|85.71|88.58|85.78|87.46|84.66|0
1656627300000|2022-06-30 22:15:00|88.45|85.65|87.3|84.5|88.58|85.78|87.13|84.33|0
1656627600000|2022-06-30 22:20:00|87.33|84.53|87.26|84.46|87.33|84.53|87|84.2|0
1656627900000|2022-06-30 22:25:00|87.19|84.39|88.17|85.37|88.17|85.37|87.19|84.39|0
1656628200000|2022-06-30 22:30:00|88.08|85.28|87.71|84.91|88.08|85.28|87.32|84.52|0
1656628500000|2022-06-30 22:35:00|87.77|84.97|88|85.2|88.04|85.24|87.64|84.84|0
1656628800000|2022-06-30 22:40:00|88.03|85.23|87.47|84.67|88.1|85.3|87.44|84.64|0
1656629100000|2022-06-30 22:45:00|87.44|84.64|87.3|84.5|87.44|84.64|87.05|84.25|0
1656629400000|2022-06-30 22:50:00|87.27|84.47|86.81|84.01|87.37|84.57|86.65|83.85|0
1656629700000|2022-06-30 22:55:00|86.84|84.04|87.56|84.76|87.73|84.93|86.84|84.04|0
1656630000000|2022-06-30 23:00:00|87.53|84.73|87.36|84.56|87.62|84.82|87.13|84.33|0
1656630300000|2022-06-30 23:05:00|87.39|84.59|87.22|84.42|87.59|84.79|87.03|84.23|0
1656630600000|2022-06-30 23:10:00|87.29|84.49|87.22|84.42|87.29|84.49|87.02|84.22|0
1656630900000|2022-06-30 23:15:00|87.25|84.45|87.45|84.65|87.45|84.65|87.09|84.29|0
1656631200000|2022-06-30 23:20:00|87.48|84.68|87.08|84.28|87.87|85.07|87.08|84.28|0
1656631500000|2022-06-30 23:25:00|87.02|84.22|85.59|82.79|87.02|84.22|85.59|82.79|0
1656631800000|2022-06-30 23:30:00|85.65|82.85|86.16|83.36|86.16|83.36|85.46|82.66|0
1656632100000|2022-06-30 23:35:00|86.13|83.33|86.03|83.23|86.29|83.49|85.91|83.11|0
1656632400000|2022-06-30 23:40:00|86.07|83.27|85.87|83.07|86.07|83.27|85.45|82.65|0
1656632700000|2022-06-30 23:45:00|85.9|83.1|85.41|82.61|86.22|83.42|85.29|82.49|0
1656633000000|2022-06-30 23:50:00|85.38|82.58|84.39|81.59|85.38|82.58|84.16|81.36|0
1656633300000|2022-06-30 23:55:00|84.42|81.62|84.16|81.36|84.42|81.62|83.91|81.11|0
1656633600000|2022-07-01 00:00:00|83.97|81.17|83.46|80.66|84.38|81.58|83.43|80.63|0
1656633900000|2022-07-01 00:05:00|83.49|80.69|84.28|81.48|84.47|81.67|83.49|80.69|0
1656634200000|2022-07-01 00:10:00|84.31|81.51|84.15|81.35|84.4|81.6|84.02|81.22|0
1656634500000|2022-07-01 00:15:00|84.21|81.41|83.38|80.58|84.31|81.51|83.38|80.58|0
1656634800000|2022-07-01 00:20:00|83.42|80.62|84.27|81.47|84.33|81.53|83.23|80.43|0
1656635100000|2022-07-01 00:25:00|84.24|81.44|84.39|81.59|85.1|82.3|84.2|81.4|0
1656635400000|2022-07-01 00:30:00|84.36|81.56|84.39|81.59|85.09|82.29|84.23|81.43|0
1656635700000|2022-07-01 00:35:00|84.45|81.65|85.28|82.48|85.41|82.61|84.13|81.33|0
1656636000000|2022-07-01 00:40:00|85.34|82.54|85.55|82.75|85.9|83.1|85.13|82.33|0
1656636300000|2022-07-01 00:45:00|85.58|82.78|84.36|81.56|85.64|82.84|84.11|81.31|0
1656636600000|2022-07-01 00:50:00|84.3|81.5|84.74|81.94|84.87|82.07|84.11|81.31|0
1656636900000|2022-07-01 00:55:00|84.71|81.91|85.8|83|85.83|83.03|84.65|81.85|0
1656637200000|2022-07-01 01:00:00|85.83|83.03|85.92|83.12|86.15|83.35|85.15|82.35|0
1656637500000|2022-07-01 01:05:00|86.02|83.22|86.14|83.34|86.53|83.73|85.47|82.67|0
1656637800000|2022-07-01 01:10:00|86.21|83.41|86.4|83.6|87.11|84.31|86.11|83.31|0
1656638100000|2022-07-01 01:15:00|86.3|83.5|86.36|83.56|86.78|83.98|86.11|83.31|0
1656638400000|2022-07-01 01:20:00|86.33|83.53|86.84|84.04|86.91|84.11|86.3|83.5|0
1656638700000|2022-07-01 01:25:00|86.68|83.88|87.36|84.56|87.49|84.69|86.19|83.39|0
1656639000000|2022-07-01 01:30:00|87.43|84.63|88.41|85.61|88.61|85.81|87.43|84.63|0
1656639300000|2022-07-01 01:35:00|88.47|85.67|88.14|85.34|89.07|86.27|88.01|85.21|0
1656639600000|2022-07-01 01:40:00|88.01|85.21|88.37|85.57|88.37|85.57|87.61|84.81|0
1656639900000|2022-07-01 01:45:00|88.2|85.4|88.13|85.33|88.3|85.5|87.68|84.88|0
1656640200000|2022-07-01 01:50:00|88.2|85.4|87.6|84.8|88.2|85.4|87.21|84.41|0
1656640500000|2022-07-01 01:55:00|87.64|84.84|87.8|85|88.13|85.33|87.63|84.83|0
1656640800000|2022-07-01 02:00:00|87.86|85.06|86.94|84.14|88.32|85.52|86.81|84.01|0
1656641100000|2022-07-01 02:05:00|86.88|84.08|86.84|84.04|86.91|84.11|86.55|83.75|0
1656641400000|2022-07-01 02:10:00|86.81|84.01|86.32|83.52|86.81|84.01|85.9|83.1|0
1656641700000|2022-07-01 02:15:00|86.29|83.49|87.1|84.3|87.36|84.56|86.29|83.49|0
1656642000000|2022-07-01 02:20:00|87.06|84.26|88.24|85.44|88.27|85.47|87.06|84.26|0
1656642300000|2022-07-01 02:25:00|88.21|85.41|88.43|85.63|88.83|86.03|88.21|85.41|0
1656642600000|2022-07-01 02:30:00|88.37|85.57|90.16|87.36|90.63|87.83|88.17|85.37|0
1656642900000|2022-07-01 02:35:00|90.19|87.39|90.46|87.66|90.56|87.76|89.76|86.96|0
1656643200000|2022-07-01 02:40:00|90.49|87.69|90.69|87.89|91.09|88.29|89.88|87.08|0
1656643500000|2022-07-01 02:45:00|90.79|87.99|91.02|88.22|91.16|88.36|90.08|87.28|0
1656643800000|2022-07-01 02:50:00|91.09|88.29|91.49|88.69|91.97|89.17|90.95|88.15|0
1656644100000|2022-07-01 02:55:00|91.56|88.76|91.79|88.99|92.61|89.81|91.53|88.73|0
1656644400000|2022-07-01 03:00:00|91.93|89.13|91.92|89.12|92.26|89.46|91.62|88.82|0
1656644700000|2022-07-01 03:05:00|91.89|89.09|93.08|90.28|93.22|90.42|91.86|89.06|0
1656645000000|2022-07-01 03:10:00|93.15|90.35|94.67|91.87|94.67|91.87|92.98|90.18|0
1656645300000|2022-07-01 03:15:00|94.6|91.8|95.71|92.91|95.71|92.91|94.11|91.31|0
1656645600000|2022-07-01 03:20:00|95.85|93.05|94.31|91.51|95.85|93.05|94.24|91.44|0
1656645900000|2022-07-01 03:25:00|94.24|91.44|93.93|91.13|94.45|91.65|93.89|91.09|0
1656646200000|2022-07-01 03:30:00|94|91.2|93.68|90.88|94.44|91.64|93.4|90.6|0
1656646500000|2022-07-01 03:35:00|93.58|90.78|93.92|91.12|93.95|91.15|93.34|90.54|0
1656646800000|2022-07-01 03:40:00|93.95|91.15|95.62|92.82|96.11|93.31|93.95|91.15|0
1656647100000|2022-07-01 03:45:00|95.66|92.86|94.99|92.19|96.11|93.31|94.74|91.94|0
1656647400000|2022-07-01 03:50:00|95.06|92.26|94.08|91.28|95.13|92.33|93.94|91.14|0
1656647700000|2022-07-01 03:55:00|94.05|91.25|94.21|91.41|94.63|91.83|93.94|91.14|0
1656648000000|2022-07-01 04:00:00|94.28|91.48|93.38|90.58|94.42|91.62|93.31|90.51|0
1656648300000|2022-07-01 04:05:00|93.45|90.65|93.72|90.92|93.73|90.93|93.31|90.51|0
1656648600000|2022-07-01 04:10:00|93.65|90.85|95.35|92.55|95.67|92.87|93.45|90.65|0
1656648900000|2022-07-01 04:15:00|95.39|92.59|96.16|93.36|96.51|93.71|95.04|92.24|0
1656649200000|2022-07-01 04:20:00|96.3|93.5|95.45|92.65|96.72|93.92|95.17|92.37|0
1656649500000|2022-07-01 04:25:00|95.56|92.76|96.08|93.28|96.29|93.49|95.24|92.44|0
1656649800000|2022-07-01 04:30:00|96.01|93.21|94.78|91.98|96.01|93.21|94.57|91.77|0
1656650100000|2022-07-01 04:35:00|94.81|92.01|95.09|92.29|95.44|92.64|94.46|91.66|0
1656650400000|2022-07-01 04:40:00|95.05|92.25|94.29|91.49|95.05|92.25|93.84|91.04|0
1656650700000|2022-07-01 04:45:00|94.25|91.45|94.38|91.58|94.84|92.04|94.08|91.28|0
1656651000000|2022-07-01 04:50:00|94.32|91.52|94.35|91.55|94.45|91.65|93.9|91.1|0
1656651300000|2022-07-01 04:55:00|94.38|91.58|95.32|92.52|95.32|92.52|94.03|91.23|0
1656651600000|2022-07-01 05:00:00|95.35|92.55|95.28|92.48|95.84|93.04|94.79|91.99|0
1656651900000|2022-07-01 05:05:00|95.35|92.55|94.58|91.78|95.56|92.76|94.41|91.61|0
1656652200000|2022-07-01 05:10:00|94.65|91.85|95.13|92.33|95.13|92.33|94.34|91.54|0
1656652500000|2022-07-01 05:15:00|95.2|92.4|96.11|93.31|96.75|93.95|95.13|92.33|0
1656652800000|2022-07-01 05:20:00|96.18|93.38|96.11|93.31|96.5|93.7|95.83|93.03|0
1656653100000|2022-07-01 05:25:00|96.21|93.41|96.51|93.71|96.9|94.1|94.88|92.08|0
1656653400000|2022-07-01 05:30:00|96.58|93.78|97.28|94.48|97.78|94.98|96.44|93.64|0
1656653700000|2022-07-01 05:35:00|97.21|94.41|97.39|94.59|97.74|94.94|96.79|93.99|0
1656654000000|2022-07-01 05:40:00|97.28|94.48|96.15|93.35|97.28|94.48|96.01|93.21|0
1656654300000|2022-07-01 05:45:00|96.08|93.28|96.22|93.42|96.22|93.42|94.9|92.1|0
1656654600000|2022-07-01 05:50:00|96.19|93.39|95.97|93.17|96.29|93.49|95.73|92.93|0
1656654900000|2022-07-01 05:55:00|96.01|93.21|96.11|93.31|96.18|93.38|95.1|92.3|0
1656655200000|2022-07-01 06:00:00|96.42|93.62|95.93|93.13|97.33|94.53|95.41|92.61|0
1656655500000|2022-07-01 06:05:00|95.83|93.03|96.97|94.17|97.4|94.6|95.65|92.85|0
1656655800000|2022-07-01 06:10:00|97.19|94.39|95.92|93.12|97.22|94.42|95.64|92.84|0
1656656100000|2022-07-01 06:15:00|95.71|92.91|96.86|94.06|96.97|94.17|95.71|92.91|0
1656656400000|2022-07-01 06:20:00|96.9|94.1|95.98|93.18|96.97|94.17|95.36|92.56|0
1656656700000|2022-07-01 06:25:00|95.88|93.08|94.18|91.38|96.12|93.32|94.18|91.38|0
1656657000000|2022-07-01 06:30:00|94.11|91.31|93.85|91.05|95|92.2|92.36|89.56|0
1656657300000|2022-07-01 06:35:00|93.89|91.09|93.99|91.19|94.06|91.26|93.51|90.71|0
1656657600000|2022-07-01 06:40:00|94.02|91.22|94.82|92.02|94.89|92.09|93.95|91.15|0
1656657900000|2022-07-01 06:45:00|94.78|91.98|95.02|92.22|95.33|92.53|94.5|91.7|0
1656658200000|2022-07-01 06:50:00|94.98|92.18|94.77|91.97|95.05|92.25|94.5|91.7|0
1656658500000|2022-07-01 06:55:00|94.81|92.01|94.46|91.66|94.91|92.11|93.94|91.14|0
1656658800000|2022-07-01 07:00:00|94.42|91.62|97.11|94.31|97.79|94.99|94.42|91.62|0
1656659100000|2022-07-01 07:05:00|96.56|94.16|94.42|92.02|96.56|94.16|94.21|91.81|0
1656659400000|2022-07-01 07:10:00|94.56|92.16|95.46|93.06|95.53|93.13|94|91.6|0
1656659700000|2022-07-01 07:15:00|95.32|92.92|94.69|92.29|96.34|93.94|94.69|92.29|0
1656660000000|2022-07-01 07:20:00|94.76|92.36|93.58|91.18|95.32|92.92|93.41|91.01|0
1656660300000|2022-07-01 07:25:00|93.48|91.08|93.54|91.14|94.17|91.77|92.76|90.36|0
1656660600000|2022-07-01 07:30:00|93.48|91.08|91.29|88.89|93.48|91.08|91.05|88.65|0
1656660900000|2022-07-01 07:35:00|91.36|88.96|91.93|89.53|92.17|89.77|91.32|88.92|0
1656661200000|2022-07-01 07:40:00|91.86|89.46|92.81|90.41|93.02|90.62|91.79|89.39|0
1656661500000|2022-07-01 07:45:00|92.74|90.34|93.01|90.61|93.22|90.82|92.53|90.13|0
1656661800000|2022-07-01 07:50:00|92.88|90.48|92.12|89.72|92.88|90.48|91.89|89.49|0
1656662100000|2022-07-01 07:55:00|92.19|89.79|93.55|91.15|93.83|91.43|92.12|89.72|0
1656662400000|2022-07-01 08:00:00|93.42|91.02|94.38|91.98|94.42|92.02|92.7|90.3|0
1656662700000|2022-07-01 08:05:00|94.35|91.95|93.82|91.42|95.14|92.74|93.69|91.29|0
1656663000000|2022-07-01 08:10:00|93.89|91.49|91.36|88.96|94|91.6|91.29|88.89|0
1656663300000|2022-07-01 08:15:00|91.43|89.03|91.29|88.89|91.77|89.37|91.13|88.73|0
1656663600000|2022-07-01 08:20:00|91.49|89.09|89.71|87.31|91.56|89.16|89.28|86.88|0
1656663900000|2022-07-01 08:25:00|89.81|87.41|88.41|86.01|90.75|88.35|88.28|85.88|0
1656664200000|2022-07-01 08:30:00|88.48|86.08|88.84|86.44|89.1|86.7|88.15|85.75|0
1656664500000|2022-07-01 08:35:00|88.87|86.47|87.55|85.15|88.94|86.54|87.35|84.95|0
1656664800000|2022-07-01 08:40:00|87.48|85.08|88.04|85.64|88.14|85.74|87.42|85.02|0
1656665100000|2022-07-01 08:45:00|88|85.6|87.54|85.14|88.57|86.17|87.47|85.07|0
1656665400000|2022-07-01 08:50:00|87.47|85.07|87.73|85.33|88.03|85.63|87.34|84.94|0
1656665700000|2022-07-01 08:55:00|87.86|85.46|87.73|85.33|87.9|85.5|87.27|84.87|0
1656666000000|2022-07-01 09:00:00|87.8|85.4|87.14|84.74|88.52|86.12|87.14|84.74|0
1656666300000|2022-07-01 09:05:00|87.17|84.77|85.9|83.5|87.33|84.93|85.74|83.34|0
1656666600000|2022-07-01 09:10:00|85.96|83.56|86.13|83.73|87.45|85.05|85.96|83.56|0
1656666900000|2022-07-01 09:15:00|86.03|83.63|86|83.6|86.16|83.76|85.61|83.21|0
1656667200000|2022-07-01 09:20:00|85.93|83.53|85.6|83.2|86.25|83.85|85.41|83.01|0
1656667500000|2022-07-01 09:25:00|85.67|83.27|86.57|84.17|86.64|84.24|85.48|83.08|0
1656667800000|2022-07-01 09:30:00|86.64|84.24|86.41|84.01|86.64|84.24|85.86|83.46|0
1656668100000|2022-07-01 09:35:00|86.31|83.91|86.53|84.13|86.53|84.13|85.72|83.32|0
1656668400000|2022-07-01 09:40:00|86.5|84.1|86.71|84.31|87.07|84.67|86.37|83.97|0
1656668700000|2022-07-01 09:45:00|86.75|84.35|85.06|82.66|87.01|84.61|85.06|82.66|0
1656669000000|2022-07-01 09:50:00|85|82.6|84.64|82.24|85.31|82.91|84.48|82.08|0
1656669300000|2022-07-01 09:55:00|84.67|82.27|84.67|82.27|85.05|82.65|84.54|82.14|0
1656669600000|2022-07-01 10:00:00|84.73|82.33|85.76|83.36|85.76|83.36|84.41|82.01|0
1656669900000|2022-07-01 10:05:00|85.73|83.33|86.4|84|86.47|84.07|85.56|83.16|0
1656670200000|2022-07-01 10:10:00|86.37|83.97|86.01|83.61|86.66|84.26|86.01|83.61|0
1656670500000|2022-07-01 10:15:00|85.94|83.54|84.97|82.57|85.94|83.54|84.78|82.38|0
1656670800000|2022-07-01 10:20:00|84.85|82.45|84.46|82.06|85.1|82.7|84.33|81.93|0
1656671100000|2022-07-01 10:25:00|84.52|82.12|85.64|83.24|85.67|83.27|84.43|82.03|0
1656671400000|2022-07-01 10:30:00|85.74|83.34|86.19|83.79|86.19|83.79|85.42|83.02|0
1656671700000|2022-07-01 10:35:00|86.16|83.76|86.84|84.44|86.84|84.44|85.93|83.53|0
1656672000000|2022-07-01 10:40:00|86.77|84.37|87.42|85.02|87.49|85.09|86.77|84.37|0
1656672300000|2022-07-01 10:45:00|87.49|85.09|87.86|85.46|88.14|85.74|87.13|84.73|0
1656672600000|2022-07-01 10:50:00|87.9|85.5|88.32|85.92|88.45|86.05|87.66|85.26|0
1656672900000|2022-07-01 10:55:00|88.39|85.99|88.38|85.98|88.91|86.51|87.72|85.32|0
1656673200000|2022-07-01 11:00:00|88.32|85.92|87.56|85.16|88.64|86.24|87.49|85.09|0
1656673500000|2022-07-01 11:05:00|87.42|85.02|87.68|85.28|88.11|85.71|87.42|85.02|0
1656673800000|2022-07-01 11:10:00|87.71|85.31|88.04|85.64|88.37|85.97|87.52|85.12|0
1656674100000|2022-07-01 11:15:00|88.07|85.67|87.87|85.47|88.63|86.23|87.31|84.91|0
1656674400000|2022-07-01 11:20:00|87.81|85.41|87.61|85.21|88.04|85.64|87.51|85.11|0
1656674700000|2022-07-01 11:25:00|87.64|85.24|87.24|84.84|87.93|85.53|86.59|84.19|0
1656675000000|2022-07-01 11:30:00|87.21|84.81|87.4|85|87.83|85.43|86.91|84.51|0
1656675300000|2022-07-01 11:35:00|87.43|85.03|88.22|85.82|88.29|85.89|87.1|84.7|0
1656675600000|2022-07-01 11:40:00|88.19|85.79|88.88|86.48|89.15|86.75|88.15|85.75|0
1656675900000|2022-07-01 11:45:00|88.91|86.51|90.15|87.75|90.15|87.75|88.81|86.41|0
1656676200000|2022-07-01 11:50:00|90.18|87.78|90.03|87.63|90.31|87.91|89.13|86.73|0
1656676500000|2022-07-01 11:55:00|90.17|87.77|89.7|87.3|91.11|88.71|89.56|87.16|0
1656676800000|2022-07-01 12:00:00|89.83|87.43|88.56|86.16|90.64|88.24|88.43|86.03|0
1656677100000|2022-07-01 12:05:00|88.49|86.09|88.36|85.96|88.82|86.42|88.22|85.82|0
1656677400000|2022-07-01 12:10:00|88.22|85.82|88.12|85.72|88.62|86.22|88.03|85.63|0
1656677700000|2022-07-01 12:15:00|88.26|85.86|88.22|85.82|88.55|86.15|87.95|85.55|0
1656678000000|2022-07-01 12:20:00|88.28|85.88|88.41|86.01|88.94|86.54|87.56|85.16|0
1656678300000|2022-07-01 12:25:00|88.37|85.97|88.5|86.1|88.9|86.5|87.58|85.18|0
1656678600000|2022-07-01 12:30:00|88.63|86.23|85.94|83.54|88.77|86.37|85.81|83.41|0
1656678900000|2022-07-01 12:35:00|85.88|83.48|86.78|84.38|87.18|84.78|85.88|83.48|0
1656679200000|2022-07-01 12:40:00|86.75|84.35|86.33|83.93|86.98|84.58|86.33|83.93|0
1656679500000|2022-07-01 12:45:00|86.26|83.86|86.32|83.92|86.78|84.38|85.68|83.28|0
1656679800000|2022-07-01 12:50:00|86.39|83.99|86.38|83.98|87.04|84.64|85.9|83.5|0
1656680100000|2022-07-01 12:55:00|86.45|84.05|86.25|83.85|87.43|85.03|86.25|83.85|0
1656680400000|2022-07-01 13:00:00|86.15|83.75|86.59|84.19|86.96|84.56|85.02|82.62|0
1656680700000|2022-07-01 13:05:00|86.52|84.12|86.52|84.12|87.11|84.71|86.27|83.87|0
1656681000000|2022-07-01 13:10:00|86.39|83.99|86.06|83.66|86.52|84.12|85.68|83.28|0
1656681300000|2022-07-01 13:15:00|86|83.6|85.61|83.21|86.32|83.92|85.61|83.21|0
1656681600000|2022-07-01 13:20:00|85.71|83.31|85.67|83.27|86.06|83.66|85.22|82.82|0
1656681900000|2022-07-01 13:25:00|85.86|83.46|86.51|84.11|86.57|84.17|85.73|83.33|0
1656682200000|2022-07-01 13:30:00|86.57|84.17|86.33|83.93|87.76|85.36|83.75|81.35|0
1656682500000|2022-07-01 13:35:00|86.45|84.05|86.98|84.58|88.92|86.52|86.11|83.71|0
1656682800000|2022-07-01 13:40:00|87.08|84.68|84.26|81.86|87.08|84.68|81.38|78.98|0
1656683100000|2022-07-01 13:45:00|84.89|82.49|80.73|78.33|84.89|82.49|79.36|76.96|0
1656683400000|2022-07-01 13:50:00|80.63|78.23|80.55|78.15|81.94|79.54|79.52|77.12|0
1656683700000|2022-07-01 13:55:00|80.46|78.06|81.35|78.95|81.47|79.07|78.94|76.54|0
1656684000000|2022-07-01 14:00:00|79.91|77.51|82.43|80.03|83.25|80.85|78.64|76.24|0
1656684300000|2022-07-01 14:05:00|82.75|80.35|81.77|79.37|84.08|81.68|81.43|79.03|0
1656684600000|2022-07-01 14:10:00|81.61|79.21|87.3|84.9|87.57|85.17|81.3|78.9|0
1656684900000|2022-07-01 14:15:00|87.57|85.17|87.32|84.92|89.58|87.18|85.66|83.26|0
1656685200000|2022-07-01 14:20:00|87.52|85.12|88.08|85.68|89.24|86.84|87.05|84.65|0
1656685500000|2022-07-01 14:25:00|88.24|85.84|90.04|87.64|90.31|87.91|88.24|85.84|0
1656685800000|2022-07-01 14:30:00|90.31|87.91|90.85|88.45|92.08|89.68|89.44|87.04|0
1656686100000|2022-07-01 14:35:00|90.91|88.51|92.42|90.02|92.83|90.43|90.51|88.11|0
1656686400000|2022-07-01 14:40:00|92.21|89.81|91.32|88.92|93.55|91.15|91.12|88.72|0
1656686700000|2022-07-01 14:45:00|91.46|89.06|89.97|87.57|92.07|89.67|88.83|86.43|0
1656687000000|2022-07-01 14:50:00|89.63|87.23|89.96|87.56|92.48|90.08|89.43|87.03|0
1656687300000|2022-07-01 14:55:00|90.17|87.77|89.45|87.05|91.2|88.8|87.6|85.2|0
1656687600000|2022-07-01 15:00:00|90.25|87.85|89.99|87.59|91.47|89.07|89.31|86.91|0
1656687900000|2022-07-01 15:05:00|90.12|87.72|86.28|83.88|90.32|87.92|85.57|83.17|0
1656688200000|2022-07-01 15:10:00|86.35|83.95|85.82|83.42|87.66|85.26|85.2|82.8|0
1656688500000|2022-07-01 15:15:00|85.69|83.29|83.54|81.14|85.88|83.48|83.13|80.73|0
1656688800000|2022-07-01 15:20:00|83.73|81.33|84.11|81.71|85.02|82.62|82.71|80.31|0
1656689100000|2022-07-01 15:25:00|84.05|81.65|85.14|82.74|85.4|83|84.05|81.65|0
1656689400000|2022-07-01 15:30:00|84.69|82.29|83.33|80.93|84.88|82.48|83.21|80.81|0
1656689700000|2022-07-01 15:35:00|83.27|80.87|83.59|81.19|84.04|81.64|82.32|79.92|0
1656690000000|2022-07-01 15:40:00|83.71|81.31|83.84|81.44|83.84|81.44|82.44|80.04|0
1656690300000|2022-07-01 15:45:00|84.16|81.76|83.84|81.44|84.22|81.82|82.81|80.41|0
1656690600000|2022-07-01 15:50:00|83.71|81.31|87.29|84.89|87.49|85.09|83.71|81.31|0
1656690900000|2022-07-01 15:55:00|87.56|85.16|87.02|84.62|87.82|85.42|86.43|84.03|0
1656691200000|2022-07-01 16:00:00|86.89|84.49|87.32|84.92|88.48|86.08|86.89|84.49|0
1656691500000|2022-07-01 16:05:00|87.35|84.95|86.22|83.82|87.48|85.08|85.96|83.56|0
1656691800000|2022-07-01 16:10:00|86.35|83.95|86.68|84.28|87.34|84.94|86.02|83.62|0
1656692100000|2022-07-01 16:15:00|86.75|84.35|83.88|81.48|87.08|84.68|83.43|81.03|0
1656692400000|2022-07-01 16:20:00|83.81|81.41|83.11|80.71|84.39|81.99|82.98|80.58|0
1656692700000|2022-07-01 16:25:00|83.04|80.64|83.36|80.96|84.19|81.79|82.92|80.52|0
1656693000000|2022-07-01 16:30:00|83.42|81.02|84.32|81.92|84.45|82.05|82.59|80.19|0
1656693300000|2022-07-01 16:35:00|84.25|81.85|85.22|82.82|85.35|82.95|83.74|81.34|0
1656693600000|2022-07-01 16:40:00|85.35|82.95|85.25|82.85|85.48|83.08|84.7|82.3|0
1656693900000|2022-07-01 16:45:00|85.41|83.01|84.82|82.42|85.93|83.53|84.76|82.36|0
1656694200000|2022-07-01 16:50:00|84.76|82.36|83.79|81.39|84.82|82.42|83.6|81.2|0
1656694500000|2022-07-01 16:55:00|83.72|81.32|86.19|83.79|86.32|83.92|83.47|81.07|0
1656694800000|2022-07-01 17:00:00|86.38|83.98|86.71|84.31|86.71|84.31|85.33|82.93|0
1656695100000|2022-07-01 17:05:00|86.22|83.82|85.72|83.32|86.84|84.44|85.72|83.32|0
1656695400000|2022-07-01 17:10:00|85.92|83.52|85.26|82.86|86.31|83.91|85.2|82.8|0
1656695700000|2022-07-01 17:15:00|85.19|82.79|84.74|82.34|86.37|83.97|84.35|81.95|0
1656696000000|2022-07-01 17:20:00|84.93|82.53|84.54|82.14|85.51|83.11|84.28|81.88|0
1656696300000|2022-07-01 17:25:00|84.6|82.2|82.91|80.51|84.99|82.59|82.78|80.38|0
1656696600000|2022-07-01 17:30:00|82.85|80.45|82.4|80|82.91|80.51|81.89|79.49|0
1656696900000|2022-07-01 17:35:00|82.33|79.93|81.13|78.73|83.03|80.63|80.04|77.64|0
1656697200000|2022-07-01 17:40:00|81.07|78.67|80.41|78.01|81.51|79.11|79.89|77.49|0
1656697500000|2022-07-01 17:45:00|80.26|77.86|79.2|76.8|80.69|78.29|79.14|76.74|0
1656697800000|2022-07-01 17:50:00|79.08|76.68|80|77.6|80.06|77.66|79.01|76.61|0
1656698100000|2022-07-01 17:55:00|79.94|77.54|79.19|76.79|80.12|77.72|79.19|76.79|0
1656698400000|2022-07-01 18:00:00|79.26|76.86|80.18|77.78|80.18|77.78|79.01|76.61|0
1656698700000|2022-07-01 18:05:00|80.05|77.65|80.55|78.15|81.17|78.77|79.5|77.1|0
1656699000000|2022-07-01 18:10:00|80.67|78.27|79.8|77.4|81.49|79.09|79.74|77.34|0
1656699300000|2022-07-01 18:15:00|79.61|77.21|78.81|76.41|80.11|77.71|78.81|76.41|0
1656699600000|2022-07-01 18:20:00|78.26|75.86|76.27|73.87|78.75|76.35|76.27|73.87|0
1656699900000|2022-07-01 18:25:00|76.15|73.75|77.47|75.07|77.47|75.07|76.09|73.69|0
1656700200000|2022-07-01 18:30:00|77.35|74.95|75.67|73.27|77.35|74.95|75.61|73.21|0
1656700500000|2022-07-01 18:35:00|75.73|73.33|75.55|73.15|76.68|74.28|75.55|73.15|0
1656700800000|2022-07-01 18:40:00|75.49|73.09|75.78|73.38|76.08|73.68|75.49|73.09|0
1656701100000|2022-07-01 18:45:00|75.9|73.5|74.78|72.38|75.96|73.56|74.6|72.2|0
1656701400000|2022-07-01 18:50:00|74.72|72.32|76.25|73.85|76.55|74.15|74.48|72.08|0
1656701700000|2022-07-01 18:55:00|76.13|73.73|75.12|72.72|76.67|74.27|74.95|72.55|0
1656702000000|2022-07-01 19:00:00|75|72.6|76.78|74.38|77.38|74.98|74.65|72.25|0
1656702300000|2022-07-01 19:05:00|76.66|74.26|74.64|72.24|76.78|74.38|74.64|72.24|0
1656702600000|2022-07-01 19:10:00|74.59|72.19|74.71|72.31|77.04|74.64|73.71|71.31|0
1656702900000|2022-07-01 19:15:00|74.65|72.25|75.06|72.66|75.18|72.78|74.07|71.67|0
1656703200000|2022-07-01 19:20:00|75|72.6|75.17|72.77|76.3|73.9|74.77|72.37|0
1656703500000|2022-07-01 19:25:00|75.32|72.92|75.17|72.77|75.7|73.3|74.76|72.36|0
1656703800000|2022-07-01 19:30:00|75.05|72.65|73.54|71.14|75.11|72.71|73.25|70.85|0
1656704100000|2022-07-01 19:35:00|73.48|71.08|72.62|70.22|73.54|71.14|72.56|70.16|0
1656704400000|2022-07-01 19:40:00|72.56|70.16|72.45|70.05|72.91|70.51|71.77|69.37|0
1656704700000|2022-07-01 19:45:00|72.5|70.1|72.22|69.82|73.19|70.79|71.71|69.31|0
1656705000000|2022-07-01 19:50:00|71.93|69.53|73.56|71.16|74.9|72.5|71.93|69.53|0
1656705300000|2022-07-01 19:55:00|73.85|71.45|72.64|70.24|73.91|71.51|72.53|70.13|0
1656705600000|2022-07-01 20:00:00|72.75|70.35|73.04|70.64|73.33|70.93|72.24|69.84|0
1656705900000|2022-07-01 20:05:00|73.09|70.69|73.03|70.63|73.27|70.87|73.03|70.63|0
1656706200000|2022-07-01 20:10:00|73.15|70.75|73.26|70.86|73.32|70.92|73.09|70.69|0
1656993900000|2022-07-05 04:05:00|68.98|66.18|68.87|66.07|69.14|66.34|68.87|66.07|0
1656994200000|2022-07-05 04:10:00|68.81|66.01|68.53|65.73|68.92|66.12|68.42|65.62|0
1656994500000|2022-07-05 04:15:00|68.51|65.71|68.5|65.7|68.59|65.79|68.31|65.51|0
1656994800000|2022-07-05 04:20:00|68.47|65.67|68.72|65.92|68.75|65.95|68.42|65.62|0
1656995100000|2022-07-05 04:25:00|68.69|65.89|68.22|65.42|68.69|65.89|68.22|65.42|0
1656995400000|2022-07-05 04:30:00|68.25|65.45|67.95|65.15|68.3|65.5|67.87|65.07|0
1656995700000|2022-07-05 04:35:00|67.92|65.12|68.02|65.22|68.08|65.28|67.81|65.01|0
1656996000000|2022-07-05 04:40:00|68.05|65.25|67.91|65.11|68.19|65.39|67.83|65.03|0
1656996300000|2022-07-05 04:45:00|67.88|65.08|67.96|65.16|68.21|65.41|67.72|64.92|0
1656996600000|2022-07-05 04:50:00|67.99|65.19|68.01|65.21|68.12|65.32|67.85|65.05|0
1656996900000|2022-07-05 04:55:00|67.9|65.1|67.71|64.91|67.93|65.13|67.71|64.91|0
1656997200000|2022-07-05 05:00:00|67.74|64.94|67.41|64.61|67.84|65.04|67.41|64.61|0
1656997500000|2022-07-05 05:05:00|67.35|64.55|67.3|64.5|67.73|64.93|67.14|64.34|0
1656997800000|2022-07-05 05:10:00|67.35|64.55|67.38|64.58|67.4|64.6|66.92|64.12|0
1656998100000|2022-07-05 05:15:00|67.29|64.49|67.67|64.87|67.81|65.01|67.24|64.44|0
1656998400000|2022-07-05 05:20:00|67.7|64.9|67.72|64.92|67.83|65.03|67.64|64.84|0
1656998700000|2022-07-05 05:25:00|67.67|64.87|67.64|64.84|67.99|65.19|67.61|64.81|0
1656999000000|2022-07-05 05:30:00|67.61|64.81|67.82|65.02|67.88|65.08|67.55|64.75|0
1656999300000|2022-07-05 05:35:00|67.8|65|68.14|65.34|68.14|65.34|67.55|64.75|0
1656999600000|2022-07-05 05:40:00|68.12|65.32|67.84|65.04|68.31|65.51|67.81|65.01|0
1656999900000|2022-07-05 05:45:00|67.87|65.07|67.38|64.58|67.87|65.07|67.27|64.47|0
1657000200000|2022-07-05 05:50:00|67.41|64.61|67.64|64.84|67.81|65.01|67.41|64.61|0
1657000500000|2022-07-05 05:55:00|67.67|64.87|67.59|64.79|67.86|65.06|67.48|64.68|0
1657000800000|2022-07-05 06:00:00|67.67|64.87|67.53|64.73|67.86|65.06|67.13|64.33|0
1657001100000|2022-07-05 06:05:00|67.58|64.78|67.36|64.56|67.8|65|67.15|64.35|0
1657001400000|2022-07-05 06:10:00|67.45|64.65|67.6|64.8|67.79|64.99|67.34|64.54|0
1657001700000|2022-07-05 06:15:00|67.55|64.75|67.77|64.97|68.37|65.57|67.44|64.64|0
1657002000000|2022-07-05 06:20:00|67.83|65.03|68.04|65.24|68.1|65.3|67.8|65|0
1657002300000|2022-07-05 06:25:00|68.07|65.27|67.93|65.13|68.2|65.4|67.66|64.86|0
1657002600000|2022-07-05 06:30:00|67.9|65.1|67.49|64.69|67.9|65.1|67.33|64.53|0
1657002900000|2022-07-05 06:35:00|67.52|64.72|67.27|64.47|67.52|64.72|67.06|64.26|0
1657003200000|2022-07-05 06:40:00|67.17|64.37|66.95|64.15|67.22|64.42|66.95|64.15|0
1657003500000|2022-07-05 06:45:00|66.89|64.09|67.83|65.03|67.83|65.03|66.89|64.09|0
1657003800000|2022-07-05 06:50:00|67.75|64.95|68.18|65.38|68.32|65.52|67.75|64.95|0
1657004100000|2022-07-05 06:55:00|68.13|65.33|68.02|65.22|68.24|65.44|67.75|64.95|0
1657004400000|2022-07-05 07:00:00|67.94|65.14|68.89|66.09|69.16|66.36|67.94|65.14|0
1657004700000|2022-07-05 07:05:00|68.85|66.45|69.56|67.16|69.95|67.55|68.74|66.34|0
1657005000000|2022-07-05 07:10:00|69.68|67.28|69.06|66.66|70.15|67.75|69.06|66.66|0
1657005300000|2022-07-05 07:15:00|69.01|66.61|68.7|66.3|69.37|66.97|68.46|66.06|0
1657005600000|2022-07-05 07:20:00|68.65|66.25|69.5|67.1|69.53|67.13|68.35|65.95|0
1657005900000|2022-07-05 07:25:00|69.58|67.18|69.61|67.21|69.61|67.21|68.89|66.49|0
1657006200000|2022-07-05 07:30:00|69.58|67.18|69.19|66.79|69.72|67.32|69.08|66.68|0
1657006500000|2022-07-05 07:35:00|69.16|66.76|70.24|67.84|70.27|67.87|69.16|66.76|0
1657006800000|2022-07-05 07:40:00|70.21|67.81|69.37|66.97|70.21|67.81|69.1|66.7|0
1657007100000|2022-07-05 07:45:00|69.32|66.92|69.29|66.89|69.71|67.31|68.93|66.53|0
1657007400000|2022-07-05 07:50:00|69.31|66.91|69.64|67.24|70.09|67.69|69.09|66.69|0
1657007700000|2022-07-05 07:55:00|69.53|67.13|70.7|68.3|70.81|68.41|69.2|66.8|0
1657008000000|2022-07-05 08:00:00|70.76|68.36|70.25|67.85|70.76|68.36|69.86|67.46|0
1657008300000|2022-07-05 08:05:00|70.19|67.79|71.91|69.51|72|69.6|69.64|67.24|0
1657008600000|2022-07-05 08:10:00|71.77|69.37|71.6|69.2|72.51|70.11|71.05|68.65|0
1657008900000|2022-07-05 08:15:00|71.63|69.23|72.51|70.11|72.63|70.23|71.63|69.23|0
1657009200000|2022-07-05 08:20:00|72.57|70.17|73.29|70.89|73.73|71.33|72.4|70|0
1657009500000|2022-07-05 08:25:00|73.32|70.92|74.19|71.79|74.6|72.2|73.26|70.86|0
1657009800000|2022-07-05 08:30:00|74.34|71.94|74.13|71.73|74.84|72.44|73.72|71.32|0
1657010100000|2022-07-05 08:35:00|74.19|71.79|74.95|72.55|75.18|72.78|74.13|71.73|0
1657010400000|2022-07-05 08:40:00|74.89|72.49|75.24|72.84|75.81|73.41|74.71|72.31|0
1657010700000|2022-07-05 08:45:00|75.21|72.81|76.43|74.03|76.79|74.39|75.12|72.72|0
1657011000000|2022-07-05 08:50:00|76.55|74.15|76.72|74.32|76.93|74.53|75.25|72.85|0
1657011300000|2022-07-05 08:55:00|76.78|74.38|76.77|74.37|77.02|74.62|76.45|74.05|0
1657011600000|2022-07-05 09:00:00|76.69|74.29|76.35|73.95|77.01|74.61|76.23|73.83|0
1657011900000|2022-07-05 09:05:00|76.29|73.89|77.31|74.91|77.43|75.03|76.29|73.89|0
1657012200000|2022-07-05 09:10:00|77.19|74.79|76.31|73.91|77.85|75.45|76.31|73.91|0
1657012500000|2022-07-05 09:15:00|76.52|74.12|76.46|74.06|76.58|74.18|75.74|73.34|0
1657012800000|2022-07-05 09:20:00|76.37|73.97|76.64|74.24|76.94|74.54|76.28|73.88|0
1657013100000|2022-07-05 09:25:00|76.61|74.21|77.29|74.89|77.36|74.96|76.51|74.11|0
1657013400000|2022-07-05 09:30:00|77.17|74.77|77.84|75.44|78.02|75.62|77.17|74.77|0
1657013700000|2022-07-05 09:35:00|77.72|75.32|76.44|74.04|77.81|75.41|76.26|73.86|0
1657014000000|2022-07-05 09:40:00|76.42|74.02|76.02|73.62|76.5|74.1|76.02|73.62|0
1657014300000|2022-07-05 09:45:00|76.08|73.68|76.56|74.16|76.95|74.55|76.08|73.68|0
1657014600000|2022-07-05 09:50:00|76.62|74.22|76.37|73.97|76.95|74.55|76.14|73.74|0
1657014900000|2022-07-05 09:55:00|76.31|73.91|76.01|73.61|76.46|74.06|75.77|73.37|0
1657015200000|2022-07-05 10:00:00|75.95|73.55|75.83|73.43|76.31|73.91|75.83|73.43|0
1657015500000|2022-07-05 10:05:00|75.95|73.55|74.82|72.42|76.01|73.61|74.82|72.42|0
1657015800000|2022-07-05 10:10:00|74.88|72.48|74.76|72.36|74.99|72.59|74.7|72.3|0
1657016100000|2022-07-05 10:15:00|74.87|72.47|75.82|73.42|75.82|73.42|74.87|72.47|0
1657016400000|2022-07-05 10:20:00|75.7|73.3|75.4|73|75.94|73.54|75.31|72.91|0
1657016700000|2022-07-05 10:25:00|75.46|73.06|75.81|73.41|75.87|73.47|75.4|73|0
1657017000000|2022-07-05 10:30:00|75.78|73.38|75.33|72.93|75.93|73.53|75.33|72.93|0
1657017300000|2022-07-05 10:35:00|75.3|72.9|75.33|72.93|75.69|73.29|75.21|72.81|0
1657017600000|2022-07-05 10:40:00|75.42|73.02|75.68|73.28|76.04|73.64|75.39|72.99|0
1657017900000|2022-07-05 10:45:00|75.62|73.22|75.14|72.74|75.89|73.49|75.02|72.62|0
1657018200000|2022-07-05 10:50:00|75.08|72.68|74.64|72.24|75.08|72.68|74.55|72.15|0
1657018500000|2022-07-05 10:55:00|74.61|72.21|75.67|73.27|76.09|73.69|74.61|72.21|0
1657018800000|2022-07-05 11:00:00|75.49|73.09|75.43|73.03|75.88|73.48|75.13|72.73|0
1657019100000|2022-07-05 11:05:00|75.49|73.09|75.84|73.44|76.08|73.68|75.34|72.94|0
1657019400000|2022-07-05 11:10:00|75.9|73.5|76.26|73.86|76.26|73.86|75.63|73.23|0
1657019700000|2022-07-05 11:15:00|76.2|73.8|77.21|74.81|77.4|75|76.14|73.74|0
1657020000000|2022-07-05 11:20:00|77.15|74.75|76.98|74.58|77.16|74.76|76.51|74.11|0
1657020300000|2022-07-05 11:25:00|76.95|74.55|76.3|73.9|76.95|74.55|76.21|73.81|0
1657020600000|2022-07-05 11:30:00|76.18|73.78|76.98|74.58|77.08|74.68|76.18|73.78|0
1657020900000|2022-07-05 11:35:00|77.02|74.62|76.62|74.22|77.17|74.77|76.56|74.16|0
1657021200000|2022-07-05 11:40:00|76.5|74.1|77.52|75.12|77.7|75.3|76.32|73.92|0
1657021500000|2022-07-05 11:45:00|77.58|75.18|78.07|75.67|78.07|75.67|77.37|74.97|0
1657021800000|2022-07-05 11:50:00|78.71|76.31|79.35|76.95|79.41|77.01|78.25|75.85|0
1657022100000|2022-07-05 11:55:00|79.29|76.89|79.35|76.95|79.66|77.26|78.86|76.46|0
1657022400000|2022-07-05 12:00:00|79.16|76.76|80.5|78.1|80.53|78.13|79.16|76.76|0
1657022700000|2022-07-05 12:05:00|80.53|78.13|82.26|79.86|82.87|80.47|80.21|77.81|0
1657023000000|2022-07-05 12:10:00|82.14|79.74|82.45|80.05|83.28|80.88|81.63|79.23|0
1657023300000|2022-07-05 12:15:00|82.71|80.31|82.13|79.73|83.09|80.69|81.72|79.32|0
1657023600000|2022-07-05 12:20:00|82.1|79.7|82.03|79.63|83.02|80.62|81.62|79.22|0
1657023900000|2022-07-05 12:25:00|82|79.6|81.93|79.53|82.06|79.66|81.37|78.97|0
1657024200000|2022-07-05 12:30:00|82|79.6|83.17|80.77|83.3|80.9|81.71|79.31|0
1657024500000|2022-07-05 12:35:00|83.11|80.71|82.85|80.45|84.42|82.02|82.78|80.38|0
1657024800000|2022-07-05 12:40:00|82.82|80.42|83|80.6|83.16|80.76|82.4|80|0
1657025100000|2022-07-05 12:45:00|82.91|80.51|83.51|81.11|83.77|81.37|82.72|80.32|0
1657025400000|2022-07-05 12:50:00|83.48|81.08|84.28|81.88|84.67|82.27|83.38|80.98|0
1657025700000|2022-07-05 12:55:00|84.41|82.01|85.63|83.23|86.09|83.69|84.34|81.94|0
1657026000000|2022-07-05 13:00:00|85.76|83.36|85.17|82.77|86.29|83.89|85.17|82.77|0
1657026300000|2022-07-05 13:05:00|85.24|82.84|85.63|83.23|86.08|83.68|85.17|82.77|0
1657026600000|2022-07-05 13:10:00|85.5|83.1|84.65|82.25|85.76|83.36|84.65|82.25|0
1657026900000|2022-07-05 13:15:00|84.52|82.12|85.29|82.89|85.42|83.02|84.46|82.06|0
1657027200000|2022-07-05 13:20:00|85.23|82.83|84.84|82.44|85.68|83.28|84.81|82.41|0
1657027500000|2022-07-05 13:25:00|84.96|82.56|85.94|83.54|85.94|83.54|84.9|82.5|0
1657027800000|2022-07-05 13:30:00|85.55|83.15|89.19|86.79|90.34|87.94|85.55|83.15|0
1657028100000|2022-07-05 13:35:00|89.29|86.89|90.99|88.59|90.99|88.59|88.27|85.87|0
1657028400000|2022-07-05 13:40:00|91.06|88.66|91.52|89.12|91.66|89.26|89.81|87.41|0
1657028700000|2022-07-05 13:45:00|91.94|89.54|90.01|87.61|92.25|89.85|88.06|85.66|0
1657029000000|2022-07-05 13:50:00|89.64|87.24|91.58|89.18|92.14|89.74|89.54|87.14|0
1657029300000|2022-07-05 13:55:00|91.38|88.98|91.61|89.21|93.21|90.81|90.69|88.29|0
1657029600000|2022-07-05 14:00:00|91.48|89.08|94.01|91.61|94.29|91.89|90.14|87.74|0
1657029900000|2022-07-05 14:05:00|93.8|91.4|92.19|89.79|94.22|91.82|92.19|89.79|0
1657030200000|2022-07-05 14:10:00|91.98|89.58|88.71|86.31|92.54|90.14|88.37|85.97|0
1657030500000|2022-07-05 14:15:00|88.78|86.38|90.6|88.2|91.77|89.37|88.78|86.38|0
1657030800000|2022-07-05 14:20:00|90.88|88.48|90.19|87.79|91.22|88.82|89.31|86.91|0
1657031100000|2022-07-05 14:25:00|90.32|87.92|90.05|87.65|91.35|88.95|89.1|86.7|0
1657031400000|2022-07-05 14:30:00|90.25|87.85|89.62|87.22|90.8|88.4|88.21|85.81|0
1657031700000|2022-07-05 14:35:00|89.69|87.29|85.29|82.89|90.03|87.63|84.71|82.31|0
1657032000000|2022-07-05 14:40:00|85.42|83.02|88.41|86.01|88.41|86.01|84.83|82.43|0
1657032300000|2022-07-05 14:45:00|88.61|86.21|88.68|86.28|90.45|88.05|88.34|85.94|0
1657032600000|2022-07-05 14:50:00|88.75|86.35|90.17|87.77|90.58|88.18|88.68|86.28|0
1657032900000|2022-07-05 14:55:00|90.31|87.91|89.96|87.56|90.79|88.39|89.35|86.95|0
1657033200000|2022-07-05 15:00:00|89.82|87.42|91.19|88.79|92.45|90.05|89.82|87.42|0
1657033500000|2022-07-05 15:05:00|91.13|88.73|90.71|88.31|92.79|90.39|90.37|87.97|0
1657033800000|2022-07-05 15:10:00|90.78|88.38|91.88|89.48|92.72|90.32|90.26|87.86|0
1657034100000|2022-07-05 15:15:00|91.81|89.41|90.64|88.24|92.02|89.62|89.82|87.42|0
1657034400000|2022-07-05 15:20:00|90.57|88.17|91.33|88.93|92.02|89.62|89.75|87.35|0
1657034700000|2022-07-05 15:25:00|91.19|88.79|90.98|88.58|91.95|89.55|90.09|87.69|0
1657035000000|2022-07-05 15:30:00|91.15|88.75|90.63|88.23|91.81|89.41|89.13|86.73|0
1657035300000|2022-07-05 15:35:00|90.49|88.09|91.18|88.78|91.87|89.47|90.01|87.61|0
1657035600000|2022-07-05 15:40:00|91.25|88.85|87.51|85.11|91.25|88.85|87.24|84.84|0
1657035900000|2022-07-05 15:45:00|87.31|84.91|86.37|83.97|87.84|85.44|85.85|83.45|0
1657036200000|2022-07-05 15:50:00|86.44|84.04|85.71|83.31|87.3|84.9|85.71|83.31|0
1657036500000|2022-07-05 15:55:00|85.91|83.51|86.76|84.36|87.1|84.7|85.51|83.11|0
1657036800000|2022-07-05 16:00:00|86.56|84.16|87.42|85.02|87.76|85.36|85.57|83.17|0
1657037100000|2022-07-05 16:05:00|87.22|84.82|85.63|83.23|87.76|85.36|85.5|83.1|0
1657037400000|2022-07-05 16:10:00|85.57|83.17|85.69|83.29|86.49|84.09|84.04|81.64|0
1657037700000|2022-07-05 16:15:00|85.63|83.23|85|82.6|87.02|84.62|84.71|82.31|0
1657038000000|2022-07-05 16:20:00|85.1|82.7|82.19|79.79|85.95|83.55|82.19|79.79|0
1657038300000|2022-07-05 16:25:00|82.07|79.67|82.28|79.88|82.41|80.01|81.08|78.68|0
1657038600000|2022-07-05 16:30:00|82.16|79.76|82.6|80.2|82.92|80.52|81.65|79.25|0
1657038900000|2022-07-05 16:35:00|82.66|80.26|81.61|79.21|82.73|80.33|81.42|79.02|0
1657039200000|2022-07-05 16:40:00|81.8|79.4|83.27|80.87|83.73|81.33|81.35|78.95|0
1657039500000|2022-07-05 16:45:00|83.34|80.94|84.7|82.3|85.03|82.63|83.24|80.84|0
1657039800000|2022-07-05 16:50:00|84.57|82.17|84.43|82.03|85.49|83.09|84.24|81.84|0
1657040100000|2022-07-05 16:55:00|84.63|82.23|84.95|82.55|85.16|82.76|84.3|81.9|0
1657040400000|2022-07-05 17:00:00|84.82|82.42|82.93|80.53|85.02|82.62|82.93|80.53|0
1657040700000|2022-07-05 17:05:00|82.8|80.4|83.54|81.14|85.02|82.62|82.8|80.4|0
1657041000000|2022-07-05 17:10:00|83.45|81.05|82.35|79.95|83.58|81.18|82.16|79.76|0
1657041300000|2022-07-05 17:15:00|82.28|79.88|80.5|78.1|82.64|80.24|80.5|78.1|0
1657041600000|2022-07-05 17:20:00|80.56|78.16|80.69|78.29|81|78.6|79.75|77.35|0
1657041900000|2022-07-05 17:25:00|80.62|78.22|80.68|78.28|80.94|78.54|80.18|77.78|0
1657042200000|2022-07-05 17:30:00|80.75|78.35|79.93|77.53|81.38|78.98|79.93|77.53|0
1657042500000|2022-07-05 17:35:00|79.99|77.59|78.93|76.53|79.99|77.59|78.74|76.34|0
1657042800000|2022-07-05 17:40:00|78.86|76.46|79.48|77.08|79.54|77.14|78.12|75.72|0
1657043100000|2022-07-05 17:45:00|79.36|76.96|80.04|77.64|81.49|79.09|79.36|76.96|0
1657043400000|2022-07-05 17:50:00|80.1|77.7|79.69|77.29|80.35|77.95|79.54|77.14|0
1657043700000|2022-07-05 17:55:00|79.66|77.26|79.59|77.19|80.35|77.95|79.41|77.01|0
1657044000000|2022-07-05 18:00:00|79.53|77.13|77.8|75.4|80.09|77.69|77.68|75.28|0
1657044300000|2022-07-05 18:05:00|77.86|75.46|78.97|76.57|79.28|76.88|77.86|75.46|0
1657044600000|2022-07-05 18:10:00|78.84|76.44|78.34|75.94|78.96|76.56|77.92|75.52|0
1657044900000|2022-07-05 18:15:00|78.28|75.88|77.73|75.33|79.64|77.24|77.73|75.33|0
1657045200000|2022-07-05 18:20:00|77.79|75.39|77.11|74.71|78.46|76.06|77.11|74.71|0
1657045500000|2022-07-05 18:25:00|77.17|74.77|75.9|73.5|77.48|75.08|75.49|73.09|0
1657045800000|2022-07-05 18:30:00|75.78|73.38|74.35|71.95|75.78|73.38|74.35|71.95|0
1657046100000|2022-07-05 18:35:00|74.41|72.01|72.48|70.08|74.77|72.37|72.43|70.03|0
1657046400000|2022-07-05 18:40:00|72.37|69.97|73.35|70.95|73.58|71.18|72.31|69.91|0
1657046700000|2022-07-05 18:45:00|73.29|70.89|73.87|71.47|74.4|72|72.77|70.37|0
1657047000000|2022-07-05 18:50:00|73.93|71.53|73.52|71.12|74.16|71.76|73.4|71|0
1657047300000|2022-07-05 18:55:00|73.64|71.24|73.57|71.17|73.99|71.59|73.05|70.65|0
1657047600000|2022-07-05 19:00:00|73.51|71.11|73.92|71.52|75.04|72.64|73.28|70.88|0
1657047900000|2022-07-05 19:05:00|73.86|71.46|71.83|69.43|73.86|71.46|71.83|69.43|0
1657048200000|2022-07-05 19:10:00|71.86|69.46|70.5|68.1|74.82|72.42|69.76|67.36|0
1657048500000|2022-07-05 19:15:00|70.44|68.04|72.68|70.28|72.86|70.46|70.44|68.04|0
1657048800000|2022-07-05 19:20:00|72.57|70.17|70.04|67.64|72.57|70.17|69.93|67.53|0
1657049100000|2022-07-05 19:25:00|69.93|67.53|69.47|67.07|70.49|68.09|69.03|66.63|0
1657049400000|2022-07-05 19:30:00|69.59|67.19|68.91|66.51|70.49|68.09|68.91|66.51|0
1657049700000|2022-07-05 19:35:00|68.97|66.57|71.64|69.24|71.81|69.41|68.91|66.51|0
1657050000000|2022-07-05 19:40:00|71.3|68.9|71.12|68.72|71.64|69.24|70.84|68.44|0
1657050300000|2022-07-05 19:45:00|71.3|68.9|69.88|67.48|71.63|69.23|69.88|67.48|0
1657050600000|2022-07-05 19:50:00|69.83|67.43|70.5|68.1|71.92|69.52|69.83|67.43|0
1657050900000|2022-07-05 19:55:00|70.84|68.44|69.27|66.87|71.34|68.94|69.27|66.87|0
1657051200000|2022-07-05 20:00:00|71.22|68.82|70.24|67.84|71.22|68.82|69.58|67.18|0
1657051500000|2022-07-05 20:05:00|70.19|67.79|70.41|68.01|71.08|68.68|70.19|67.79|0
1657051800000|2022-07-05 20:10:00|70.46|68.06|70.85|68.45|70.91|68.51|70.35|67.95|0
1657052100000|2022-07-05 20:15:00|70.88|68.08|70.65|67.85|71.11|68.31|70.54|67.74|0
1657052400000|2022-07-05 20:20:00|70.54|67.74|70.37|67.57|70.65|67.85|70.32|67.52|0
1657052700000|2022-07-05 20:25:00|70.31|67.51|70.2|67.4|70.48|67.68|70.2|67.4|0
1657053000000|2022-07-05 20:30:00|70.26|67.46|70.17|67.37|70.31|67.51|70.03|67.23|0
1657053300000|2022-07-05 20:35:00|70.14|67.34|70.25|67.45|70.25|67.45|70.08|67.28|0
1657053600000|2022-07-05 20:40:00|70.19|67.39|70.24|67.44|70.36|67.56|70.08|67.28|0
1657053900000|2022-07-05 20:45:00|70.3|67.5|70.05|67.25|70.3|67.5|70.02|67.22|0
1657054200000|2022-07-05 20:50:00|70.13|67.33|70.13|67.33|70.19|67.39|70.02|67.22|0
1657054500000|2022-07-05 20:55:00|70.16|67.36|70.15|67.35|70.21|67.41|70.04|67.24|0
1657054800000|2022-07-05 21:00:00|70.16|67.36|70.11|67.31|70.19|67.39|70.11|67.31|0
1657055100000|2022-07-05 21:05:00|70.1|67.3|70.16|67.36|70.16|67.36|70.09|67.29|0
1657055400000|2022-07-05 21:10:00|70.13|67.33|70.14|67.34|70.16|67.36|70.12|67.32|0
1657055700000|2022-07-05 21:15:00|70.11|67.31|70.12|67.32|70.2|67.4|70.11|67.31|0
1657056000000|2022-07-05 21:20:00|70.15|67.35|70.11|67.31|70.17|67.37|70.1|67.3|0
1657056300000|2022-07-05 21:25:00|70.14|67.34|70.17|67.37|70.17|67.37|70.13|67.33|0
1657056600000|2022-07-05 21:30:00|70.18|67.38|70.19|67.39|70.19|67.39|70.18|67.38|0
1657056900000|2022-07-05 21:35:00|70.14|67.34|70.04|67.24|70.14|67.34|70.02|67.22|0
1657057200000|2022-07-05 21:40:00|70.11|67.31|70.2|67.4|70.2|67.4|70.08|67.28|0
1657057500000|2022-07-05 21:45:00|70.19|67.39|70.23|67.43|70.25|67.45|70.13|67.33|0
1657057800000|2022-07-05 21:50:00|70.22|67.42|70.13|67.33|70.25|67.45|70.12|67.32|0
1657058100000|2022-07-05 21:55:00|70.12|67.32|70.01|67.21|70.12|67.32|70.01|67.21|0
1657058400000|2022-07-05 22:00:00|69.11|66.31|69.3|66.5|69.86|67.06|69.03|66.23|0
1657058700000|2022-07-05 22:05:00|69.13|66.33|69.71|66.91|69.71|66.91|69.02|66.22|0
1657059000000|2022-07-05 22:10:00|69.68|66.88|69.02|66.22|69.85|67.05|68.96|66.16|0
1657059300000|2022-07-05 22:15:00|68.96|66.16|68.57|65.77|69.02|66.22|68.36|65.56|0
1657059600000|2022-07-05 22:20:00|68.52|65.72|69.29|66.49|69.34|66.54|68.52|65.72|0
1657059900000|2022-07-05 22:25:00|69.34|66.54|69.56|66.76|69.67|66.87|69.09|66.29|0
1657060200000|2022-07-05 22:30:00|69.61|66.81|69.5|66.7|69.61|66.81|69.17|66.37|0
1657060500000|2022-07-05 22:35:00|69.55|66.75|69.38|66.58|69.66|66.86|69.28|66.48|0
1657060800000|2022-07-05 22:40:00|69.41|66.61|69.88|67.08|70.16|67.36|69.41|66.61|0
1657061100000|2022-07-05 22:45:00|69.91|67.11|69.88|67.08|70.19|67.39|69.77|66.97|0
1657061400000|2022-07-05 22:50:00|69.85|67.05|70.21|67.41|70.21|67.41|69.71|66.91|0
1657061700000|2022-07-05 22:55:00|70.18|67.38|69.93|67.13|70.24|67.44|69.87|67.07|0
1657062000000|2022-07-05 23:00:00|69.87|67.07|69.59|66.79|70.04|67.24|69.56|66.76|0
1657062300000|2022-07-05 23:05:00|69.56|66.76|69.7|66.9|69.73|66.93|69.42|66.62|0
1657062600000|2022-07-05 23:10:00|69.72|66.92|69.91|67.11|69.97|67.17|69.67|66.87|0
1657062900000|2022-07-05 23:15:00|69.97|67.17|70.11|67.31|70.13|67.33|69.91|67.11|0
1657063200000|2022-07-05 23:20:00|70.13|67.33|70.13|67.33|70.13|67.33|69.96|67.16|0
1657063500000|2022-07-05 23:25:00|70.16|67.36|70.69|67.89|70.69|67.89|70.07|67.27|0
1657063800000|2022-07-05 23:30:00|70.74|67.94|71.45|68.65|71.47|68.67|70.69|67.89|0
1657064100000|2022-07-05 23:35:00|71.42|68.62|71.27|68.47|71.64|68.84|71.24|68.44|0
1657064400000|2022-07-05 23:40:00|71.36|68.56|71.5|68.7|71.58|68.78|71.02|68.22|0
1657064700000|2022-07-05 23:45:00|71.52|68.72|71.58|68.78|71.69|68.89|71.27|68.47|0
1657065000000|2022-07-05 23:50:00|71.52|68.72|72.08|69.28|72.17|69.37|71.46|68.66|0
1657065300000|2022-07-05 23:55:00|72.14|69.34|71.85|69.05|72.31|69.51|71.85|69.05|0
1657065600000|2022-07-06 00:00:00|71.68|68.88|71.09|68.29|71.68|68.88|70.44|67.64|0
1657065900000|2022-07-06 00:05:00|70.94|68.14|70.6|67.8|71.06|68.26|70.38|67.58|0
1657066200000|2022-07-06 00:10:00|70.49|67.69|70.52|67.72|71|68.2|70.38|67.58|0
1657066500000|2022-07-06 00:15:00|70.6|67.8|69.98|67.18|70.6|67.8|69.76|66.96|0
1657066800000|2022-07-06 00:20:00|69.95|67.15|70.87|68.07|70.99|68.19|69.95|67.15|0
1657067100000|2022-07-06 00:25:00|70.85|68.05|70.53|67.73|71.04|68.24|70.28|67.48|0
1657067400000|2022-07-06 00:30:00|70.5|67.7|70.19|67.39|70.64|67.84|70.14|67.34|0
1657067700000|2022-07-06 00:35:00|70.25|67.45|70.5|67.7|70.72|67.92|69.91|67.11|0
1657068000000|2022-07-06 00:40:00|70.47|67.67|68.31|65.51|70.64|67.84|68.31|65.51|0
1657068300000|2022-07-06 00:45:00|68.2|65.4|67.87|65.07|68.58|65.78|67.54|64.74|0
1657068600000|2022-07-06 00:50:00|67.81|65.01|68.08|65.28|68.16|65.36|67.57|64.77|0
1657068900000|2022-07-06 00:55:00|68|65.2|68|65.2|68.14|65.34|67.59|64.79|0
1657069200000|2022-07-06 01:00:00|67.97|65.17|67.91|65.11|68.19|65.39|67.91|65.11|0
1657069500000|2022-07-06 01:05:00|67.86|65.06|66.78|63.98|67.86|65.06|66.64|63.84|0
1657069800000|2022-07-06 01:10:00|66.72|63.92|67.2|64.4|67.34|64.54|66.67|63.87|0
1657070100000|2022-07-06 01:15:00|67.26|64.46|67.82|65.02|68.04|65.24|67.26|64.46|0
1657070400000|2022-07-06 01:20:00|67.88|65.08|70.17|67.37|70.17|67.37|67.36|64.56|0
1657070700000|2022-07-06 01:25:00|70.25|67.45|70.91|68.11|71.19|68.39|70.11|67.31|0
1657071000000|2022-07-06 01:30:00|71.02|68.22|71.35|68.55|71.47|68.67|70.74|67.94|0
1657071300000|2022-07-06 01:35:00|71.24|68.44|72.48|69.68|72.51|69.71|71.05|68.25|0
1657071600000|2022-07-06 01:40:00|72.59|69.79|73.38|70.58|73.79|70.99|72.39|69.59|0
1657071900000|2022-07-06 01:45:00|73.56|70.76|73.01|70.21|73.67|70.87|72.9|70.1|0
1657072200000|2022-07-06 01:50:00|72.92|70.12|72.46|69.66|73.09|70.29|72.38|69.58|0
1657072500000|2022-07-06 01:55:00|72.49|69.69|72.86|70.06|72.86|70.06|72.29|69.49|0
1657072800000|2022-07-06 02:00:00|72.77|69.97|72.15|69.35|72.77|69.97|71.84|69.04|0
1657073100000|2022-07-06 02:05:00|72.12|69.32|72.11|69.31|72.74|69.94|72.11|69.31|0
1657073400000|2022-07-06 02:10:00|72.23|69.43|71.62|68.82|72.45|69.65|69.78|66.98|0
1657073700000|2022-07-06 02:15:00|71.59|68.79|72.21|69.41|72.33|69.53|71.42|68.62|0
1657074000000|2022-07-06 02:20:00|72.16|69.36|72.38|69.58|72.67|69.87|71.81|69.01|0
1657074300000|2022-07-06 02:25:00|72.32|69.52|71.89|69.09|72.52|69.72|71.7|68.9|0
1657074600000|2022-07-06 02:30:00|71.86|69.06|72.14|69.34|72.14|69.34|71.41|68.61|0
1657074900000|2022-07-06 02:35:00|72.12|69.32|72.17|69.37|72.26|69.46|71.8|69|0
1657075200000|2022-07-06 02:40:00|72.23|69.43|72.57|69.77|72.71|69.91|72.14|69.34|0
1657075500000|2022-07-06 02:45:00|72.59|69.79|73.39|70.59|73.42|70.62|72.42|69.62|0
1657075800000|2022-07-06 02:50:00|73.45|70.65|73.39|70.59|73.56|70.76|73.16|70.36|0
1657076100000|2022-07-06 02:55:00|73.33|70.53|72.75|69.95|73.36|70.56|72.53|69.73|0
1657076400000|2022-07-06 03:00:00|72.73|69.93|72.52|69.72|73.07|70.27|72.52|69.72|0
1657076700000|2022-07-06 03:05:00|72.46|69.66|72.4|69.6|72.69|69.89|72.23|69.43|0
1657077000000|2022-07-06 03:10:00|72.46|69.66|72.63|69.83|73.15|70.35|72.4|69.6|0
1657077300000|2022-07-06 03:15:00|72.69|69.89|72.11|69.31|72.74|69.94|71.89|69.09|0
1657077600000|2022-07-06 03:20:00|72.14|69.34|72.71|69.91|73.02|70.22|72.14|69.34|0
1657077900000|2022-07-06 03:25:00|72.65|69.85|72.56|69.76|73.22|70.42|72.56|69.76|0
1657078200000|2022-07-06 03:30:00|72.62|69.82|72.21|69.41|72.73|69.93|72.02|69.22|0
1657078500000|2022-07-06 03:35:00|72.19|69.39|71.81|69.01|72.33|69.53|71.5|68.7|0
1657078800000|2022-07-06 03:40:00|71.79|68.99|71.3|68.5|71.98|69.18|71.08|68.28|0
1657079100000|2022-07-06 03:45:00|71.25|68.45|71.07|68.27|71.36|68.56|71.07|68.27|0
1657079400000|2022-07-06 03:50:00|71.02|68.22|70.9|68.1|71.05|68.25|70.68|67.88|0
1657079700000|2022-07-06 03:55:00|70.96|68.16|70.4|67.6|71.13|68.33|70.34|67.54|0
1657080000000|2022-07-06 04:00:00|70.51|67.71|71.01|68.21|71.46|68.66|70.45|67.65|0
1657080300000|2022-07-06 04:05:00|70.98|68.18|70.86|68.06|71.17|68.37|70.86|68.06|0
1657080600000|2022-07-06 04:10:00|70.89|68.09|71.22|68.42|71.34|68.54|70.75|67.95|0
1657080900000|2022-07-06 04:15:00|71.14|68.34|71.25|68.45|71.42|68.62|71.11|68.31|0
1657081200000|2022-07-06 04:20:00|71.22|68.42|70.8|68|71.22|68.42|70.49|67.69|0
1657081500000|2022-07-06 04:25:00|70.77|67.97|71.33|68.53|71.33|68.53|70.71|67.91|0
1657081800000|2022-07-06 04:30:00|71.36|68.56|71.72|68.92|72.34|69.54|71.27|68.47|0
1657082100000|2022-07-06 04:35:00|71.83|69.03|71.49|68.69|71.83|69.03|71.43|68.63|0
1657082400000|2022-07-06 04:40:00|71.43|68.63|71.65|68.85|71.66|68.86|71.43|68.63|0
1657082700000|2022-07-06 04:45:00|71.6|68.8|71.93|69.13|72.1|69.3|71.54|68.74|0
1657083000000|2022-07-06 04:50:00|71.96|69.16|72.21|69.41|72.3|69.5|71.93|69.13|0
1657083300000|2022-07-06 04:55:00|72.24|69.44|71.98|69.18|72.27|69.47|71.87|69.07|0
1657083600000|2022-07-06 05:00:00|71.93|69.13|72.66|69.86|72.66|69.86|71.78|68.98|0
1657083900000|2022-07-06 05:05:00|72.72|69.92|72.46|69.66|72.95|70.15|72.18|69.38|0
1657084200000|2022-07-06 05:10:00|72.4|69.6|71.86|69.06|72.49|69.69|71.77|68.97|0
1657084500000|2022-07-06 05:15:00|71.89|69.09|71.85|69.05|72.29|69.49|71.74|68.94|0
1657084800000|2022-07-06 05:20:00|71.8|69|72.34|69.54|72.42|69.62|71.68|68.88|0
1657085100000|2022-07-06 05:25:00|72.39|69.59|72.5|69.7|72.7|69.9|72.13|69.33|0
1657085400000|2022-07-06 05:30:00|72.39|69.59|72.93|70.13|73.04|70.24|72.36|69.56|0
1657085700000|2022-07-06 05:35:00|72.87|70.07|72.81|70.01|73.21|70.41|72.61|69.81|0
1657086000000|2022-07-06 05:40:00|72.69|69.89|72.52|69.72|72.84|70.04|72.29|69.49|0
1657086300000|2022-07-06 05:45:00|72.38|69.58|72|69.2|72.4|69.6|71.55|68.75|0
1657086600000|2022-07-06 05:50:00|71.94|69.14|72.86|70.06|72.86|70.06|71.83|69.03|0
1657086900000|2022-07-06 05:55:00|72.8|70|73.78|70.98|73.84|71.04|72.74|69.94|0
1657087200000|2022-07-06 06:00:00|73.84|71.04|74.94|72.14|74.94|72.14|73.72|70.92|0
1657087500000|2022-07-06 06:05:00|75.06|72.26|75.59|72.79|75.71|72.91|75|72.2|0
1657087800000|2022-07-06 06:10:00|75.56|72.76|74.82|72.02|75.95|73.15|74.64|71.84|0
1657088100000|2022-07-06 06:15:00|74.88|72.08|74.52|71.72|75.02|72.22|74.17|71.37|0
1657088400000|2022-07-06 06:20:00|74.35|71.55|74.34|71.54|74.67|71.87|73.76|70.96|0
1657088700000|2022-07-06 06:25:00|74.28|71.48|74.05|71.25|74.69|71.89|73.84|71.04|0
1657089000000|2022-07-06 06:30:00|73.99|71.19|74.33|71.53|74.37|71.57|73.52|70.72|0
1657089300000|2022-07-06 06:35:00|74.39|71.59|74.54|71.74|74.57|71.77|74.04|71.24|0
1657089600000|2022-07-06 06:40:00|74.51|71.71|73.37|70.57|74.57|71.77|73.31|70.51|0
1657089900000|2022-07-06 06:45:00|73.31|70.51|73.13|70.33|73.92|71.12|73.13|70.33|0
1657090200000|2022-07-06 06:50:00|73.19|70.39|73.19|70.39|73.77|70.97|73.13|70.33|0
1657090500000|2022-07-06 06:55:00|73.16|70.36|71.72|68.92|73.22|70.42|71.72|68.92|0
1657090800000|2022-07-06 07:00:00|71.78|68.98|70.23|67.43|71.78|68.98|69.01|66.21|0
1657091100000|2022-07-06 07:05:00|70.06|67.66|70.78|68.38|70.9|68.5|69.14|66.74|0
1657091400000|2022-07-06 07:10:00|70.64|68.24|71.01|68.61|71.26|68.86|70.08|67.68|0
1657091700000|2022-07-06 07:15:00|71.03|68.63|70.19|67.79|71.03|68.63|70.19|67.79|0
1657092000000|2022-07-06 07:20:00|70.1|67.7|68.77|66.37|70.13|67.73|67.33|64.93|0
1657092300000|2022-07-06 07:25:00|68.88|66.48|68.39|65.99|68.91|66.51|67.65|65.25|0
1657092600000|2022-07-06 07:30:00|68.22|65.82|68.3|65.9|68.41|66.01|67.65|65.25|0
1657092900000|2022-07-06 07:35:00|68.24|65.84|68.19|65.79|68.68|66.28|67.59|65.19|0
1657093200000|2022-07-06 07:40:00|68.24|65.84|67.8|65.4|68.24|65.84|67.59|65.19|0
1657093500000|2022-07-06 07:45:00|67.83|65.43|68.62|66.22|68.95|66.55|67.72|65.32|0
1657093800000|2022-07-06 07:50:00|68.56|66.16|68.83|66.43|69.11|66.71|67.96|65.56|0
1657094100000|2022-07-06 07:55:00|68.89|66.49|69.13|66.73|69.33|66.93|68.61|66.21|0
1657094400000|2022-07-06 08:00:00|69.21|66.81|70.71|68.31|70.83|68.43|68.77|66.37|0
1657094700000|2022-07-06 08:05:00|70.74|68.34|69.43|67.03|71.05|68.65|69.15|66.75|0
1657095000000|2022-07-06 08:10:00|69.46|67.06|69.07|66.67|69.54|67.14|68.71|66.31|0
1657095300000|2022-07-06 08:15:00|68.96|66.56|70.31|67.91|70.42|68.02|68.96|66.56|0
1657095600000|2022-07-06 08:20:00|70.37|67.97|70.22|67.82|70.53|68.13|69.92|67.52|0
1657095900000|2022-07-06 08:25:00|70.2|67.8|71.37|68.97|71.37|68.97|70.14|67.74|0
1657096200000|2022-07-06 08:30:00|71.4|69|72.14|69.74|72.28|69.88|71.4|69|0
1657096500000|2022-07-06 08:35:00|72.11|69.71|71.93|69.53|72.34|69.94|71.51|69.11|0
1657096800000|2022-07-06 08:40:00|71.96|69.56|72.96|70.56|73.25|70.85|71.96|69.56|0
1657097100000|2022-07-06 08:45:00|72.94|70.54|73.13|70.73|73.16|70.76|72.56|70.16|0
1657097400000|2022-07-06 08:50:00|73.07|70.67|72.09|69.69|73.22|70.82|71.75|69.35|0
1657097700000|2022-07-06 08:55:00|72.06|69.66|72.86|70.46|72.86|70.46|71.77|69.37|0
1657098000000|2022-07-06 09:00:00|72.74|70.34|73.58|71.18|73.58|71.18|72.51|70.11|0
1657098300000|2022-07-06 09:05:00|73.55|71.15|72.71|70.31|73.78|71.38|72.71|70.31|0
1657098600000|2022-07-06 09:10:00|72.68|70.28|73.25|70.85|73.46|71.06|72.45|70.05|0
1657098900000|2022-07-06 09:15:00|73.28|70.88|72.5|70.1|73.77|71.37|72.33|69.93|0
1657099200000|2022-07-06 09:20:00|72.47|70.07|71.58|69.18|72.5|70.1|71.58|69.18|0
1657099500000|2022-07-06 09:25:00|71.52|69.12|70.98|68.58|71.69|69.29|70.9|68.5|0
1657099800000|2022-07-06 09:30:00|71.01|68.61|71.52|69.12|71.63|69.23|70.84|68.44|0
1657100100000|2022-07-06 09:35:00|71.46|69.06|72.08|69.68|72.26|69.86|71.38|68.98|0
1657100400000|2022-07-06 09:40:00|72.06|69.66|71.09|68.69|72.08|69.68|70.94|68.54|0
1657100700000|2022-07-06 09:45:00|71.06|68.66|71.05|68.65|71.57|69.17|70.83|68.43|0
1657101000000|2022-07-06 09:50:00|71.03|68.63|70.26|67.86|71.31|68.91|70.07|67.67|0
1657101300000|2022-07-06 09:55:00|70.12|67.72|70.32|67.92|70.54|68.14|69.95|67.55|0
1657101600000|2022-07-06 10:00:00|70.29|67.89|70.31|67.91|70.42|68.02|69.81|67.41|0
1657101900000|2022-07-06 10:05:00|70.2|67.8|70.11|67.71|70.28|67.88|69.58|67.18|0
1657102200000|2022-07-06 10:10:00|70.08|67.68|70.25|67.85|70.56|68.16|70.08|67.68|0
1657102500000|2022-07-06 10:15:00|70.22|67.82|70.33|67.93|70.42|68.02|69.97|67.57|0
1657102800000|2022-07-06 10:20:00|70.36|67.96|69.41|67.01|70.41|68.01|69.35|66.95|0
1657103100000|2022-07-06 10:25:00|69.35|66.95|69.49|67.09|69.85|67.45|69.29|66.89|0
1657103400000|2022-07-06 10:30:00|69.35|66.95|69.32|66.92|69.51|67.11|69.12|66.72|0
1657103700000|2022-07-06 10:35:00|69.34|66.94|69.62|67.22|69.81|67.41|69.18|66.78|0
1657104000000|2022-07-06 10:40:00|69.78|67.38|70.73|68.33|70.85|68.45|69.78|67.38|0
1657104300000|2022-07-06 10:45:00|70.65|68.25|70.93|68.53|71.21|68.81|70.56|68.16|0
1657104600000|2022-07-06 10:50:00|70.95|68.55|71.52|69.12|71.52|69.12|70.61|68.21|0
1657104900000|2022-07-06 10:55:00|71.49|69.09|70.83|68.43|71.57|69.17|70.83|68.43|0
1657105200000|2022-07-06 11:00:00|70.98|68.58|71.51|69.11|71.57|69.17|70.98|68.58|0
1657105500000|2022-07-06 11:05:00|71.45|69.05|71.68|69.28|71.96|69.56|71.34|68.94|0
1657105800000|2022-07-06 11:10:00|71.62|69.22|71.84|69.44|72.01|69.61|71.62|69.22|0
1657106100000|2022-07-06 11:15:00|71.79|69.39|71.41|69.01|72.01|69.61|71.27|68.87|0
1657106400000|2022-07-06 11:20:00|71.38|68.98|71.44|69.04|71.72|69.32|71.33|68.93|0
1657106700000|2022-07-06 11:25:00|71.47|69.07|71.89|69.49|72|69.6|71.1|68.7|0
1657107000000|2022-07-06 11:30:00|71.92|69.52|72.23|69.83|72.57|70.17|71.6|69.2|0
1657107300000|2022-07-06 11:35:00|72.17|69.77|72.17|69.77|72.4|70|72|69.6|0
1657107600000|2022-07-06 11:40:00|72.11|69.71|73|70.6|73.26|70.86|72.11|69.71|0
1657107900000|2022-07-06 11:45:00|73.02|70.62|73.74|71.34|73.83|71.43|73.02|70.62|0
1657108200000|2022-07-06 11:50:00|73.71|71.31|73.54|71.14|74.24|71.84|73.42|71.02|0
1657108500000|2022-07-06 11:55:00|73.57|71.17|73.24|70.84|73.77|71.37|73.24|70.84|0
1657108800000|2022-07-06 12:00:00|73.42|71.02|74.34|71.94|74.76|72.36|73.3|70.9|0
1657109100000|2022-07-06 12:05:00|74.46|72.06|74.41|72.01|74.7|72.3|73.43|71.03|0
1657109400000|2022-07-06 12:10:00|74.29|71.89|73.96|71.56|74.66|72.26|73.84|71.44|0
1657109700000|2022-07-06 12:15:00|73.9|71.5|73.49|71.09|74.07|71.67|73.26|70.86|0
1657110000000|2022-07-06 12:20:00|73.43|71.03|72.68|70.28|73.46|71.06|72.62|70.22|0
1657110300000|2022-07-06 12:25:00|72.62|70.22|73.08|70.68|73.31|70.91|72.62|70.22|0
1657110600000|2022-07-06 12:30:00|72.9|70.5|72.38|69.98|73.07|70.67|72.27|69.87|0
1657110900000|2022-07-06 12:35:00|72.44|70.04|71.64|69.24|72.5|70.1|71.52|69.12|0
1657111200000|2022-07-06 12:40:00|71.58|69.18|70.39|67.99|72.26|69.86|70.39|67.99|0
1657111500000|2022-07-06 12:45:00|70.45|68.05|69.56|67.16|70.56|68.16|69.5|67.1|0
1657111800000|2022-07-06 12:50:00|69.67|67.27|70.61|68.21|70.81|68.41|69.64|67.24|0
1657112100000|2022-07-06 12:55:00|70.67|68.27|70.83|68.43|71.23|68.83|70.55|68.15|0
1657112400000|2022-07-06 13:00:00|70.89|68.49|71.05|68.65|71.05|68.65|70.44|68.04|0
1657112700000|2022-07-06 13:05:00|71|68.6|70.54|68.14|71.11|68.71|70.43|68.03|0
1657113000000|2022-07-06 13:10:00|70.49|68.09|70.21|67.81|70.54|68.14|69.87|67.47|0
1657113300000|2022-07-06 13:15:00|70.15|67.75|70.76|68.36|70.99|68.59|70.09|67.69|0
1657113600000|2022-07-06 13:20:00|70.71|68.31|69.59|67.19|71.04|68.64|69.26|66.86|0
1657113900000|2022-07-06 13:25:00|69.53|67.13|69.75|67.35|70.42|68.02|69.2|66.8|0
1657114200000|2022-07-06 13:30:00|69.69|67.29|67.77|65.37|70.31|67.91|66.38|63.98|0
1657114500000|2022-07-06 13:35:00|67.61|65.21|71.08|68.68|71.25|68.85|67.61|65.21|0
1657114800000|2022-07-06 13:40:00|71.02|68.62|69.31|66.91|71.93|69.53|68.65|66.25|0
1657115100000|2022-07-06 13:45:00|69.26|66.86|71.44|69.04|71.9|69.5|68.98|66.58|0
1657115400000|2022-07-06 13:50:00|71.36|68.96|71.27|68.87|72.18|69.78|70.14|67.74|0
1657115700000|2022-07-06 13:55:00|71.21|68.81|69.22|66.82|72|69.6|68.64|66.24|0
1657116000000|2022-07-06 14:00:00|70.14|67.74|70.58|68.18|72.11|69.71|69.33|66.93|0
1657116300000|2022-07-06 14:05:00|70.84|68.44|66.95|64.55|70.84|68.44|66.42|64.02|0
1657116600000|2022-07-06 14:10:00|67.01|64.61|71.53|69.13|72.56|70.16|67.01|64.61|0
1657116900000|2022-07-06 14:15:00|71.25|68.85|71.33|68.93|72.27|69.87|70.51|68.11|0
1657117200000|2022-07-06 14:20:00|71.47|69.07|69.78|67.38|71.93|69.53|69.18|66.78|0
1657117500000|2022-07-06 14:25:00|70.06|67.66|69.39|66.99|70.68|68.28|68.62|66.22|0
1657117800000|2022-07-06 14:30:00|69.34|66.94|70.2|67.8|70.34|67.94|68.59|66.19|0
1657118100000|2022-07-06 14:35:00|70.22|67.82|70.39|67.99|70.95|68.55|69.72|67.32|0
1657118400000|2022-07-06 14:40:00|70.22|67.82|69.49|67.09|71.4|69|69.27|66.87|0
1657118700000|2022-07-06 14:45:00|69.44|67.04|71.45|69.05|71.45|69.05|69.02|66.62|0
1657119000000|2022-07-06 14:50:00|71.57|69.17|70.77|68.37|72.08|69.68|70.43|68.03|0
1657119300000|2022-07-06 14:55:00|70.71|68.31|70.43|68.03|71.68|69.28|69.98|67.58|0
1657119600000|2022-07-06 15:00:00|70.37|67.97|72.93|70.53|73.45|71.05|70.2|67.8|0
1657119900000|2022-07-06 15:05:00|73.1|70.7|72.61|70.21|73.1|70.7|71.98|69.58|0
1657120200000|2022-07-06 15:10:00|72.7|70.3|71.87|69.47|73.48|71.08|71.69|69.29|0
1657120500000|2022-07-06 15:15:00|71.92|69.52|71.16|68.76|71.92|69.52|70.9|68.5|0
1657120800000|2022-07-06 15:20:00|71.11|68.71|71.27|68.87|71.9|69.5|70.76|68.36|0
1657121100000|2022-07-06 15:25:00|71.16|68.76|73.12|70.72|73.12|70.72|71.16|68.76|0
1657121400000|2022-07-06 15:30:00|73.29|70.89|73.87|71.47|75.22|72.82|72.94|70.54|0
1657121700000|2022-07-06 15:35:00|73.92|71.52|73.54|71.14|74.16|71.76|73.23|70.83|0
1657122000000|2022-07-06 15:40:00|73.51|71.11|74.56|72.16|74.91|72.51|73.51|71.11|0
1657122300000|2022-07-06 15:45:00|74.8|72.4|73.16|70.76|75.27|72.87|72.64|70.24|0
1657122600000|2022-07-06 15:50:00|73.05|70.65|73.39|70.99|73.62|71.22|72.3|69.9|0
1657122900000|2022-07-06 15:55:00|73.1|70.7|72.18|69.78|73.51|71.11|71.95|69.55|0
1657123200000|2022-07-06 16:00:00|72.21|69.81|73.44|71.04|73.68|71.28|72|69.6|0
1657123500000|2022-07-06 16:05:00|73.27|70.87|73.56|71.16|73.96|71.56|72.23|69.83|0
1657123800000|2022-07-06 16:10:00|73.44|71.04|71.94|69.54|73.79|71.39|71.94|69.54|0
1657124100000|2022-07-06 16:15:00|71.99|69.59|72.51|70.11|72.74|70.34|71.76|69.36|0
1657124400000|2022-07-06 16:20:00|72.45|70.05|73.31|70.91|73.49|71.09|72.05|69.65|0
1657124700000|2022-07-06 16:25:00|73.37|70.97|72.38|69.98|73.37|70.97|72.27|69.87|0
1657125000000|2022-07-06 16:30:00|72.33|69.93|72.32|69.92|73.02|70.62|72.27|69.87|0
1657125300000|2022-07-06 16:35:00|72.26|69.86|72.1|69.7|72.39|69.99|71.3|68.9|0
1657125600000|2022-07-06 16:40:00|72.04|69.64|71.47|69.07|72.45|70.05|71.24|68.84|0
1657125900000|2022-07-06 16:45:00|71.53|69.13|71.98|69.58|72.04|69.64|71.36|68.96|0
1657126200000|2022-07-06 16:50:00|71.92|69.52|71.92|69.52|72.84|70.44|71.81|69.41|0
1657126500000|2022-07-06 16:55:00|71.86|69.46|71.52|69.12|72.2|69.8|71.23|68.83|0
1657126800000|2022-07-06 17:00:00|71.46|69.06|70.49|68.09|71.46|69.06|70.1|67.7|0
1657127100000|2022-07-06 17:05:00|70.32|67.92|69.43|67.03|70.38|67.98|69.09|66.69|0
1657127400000|2022-07-06 17:10:00|69.48|67.08|69.18|66.78|70.36|67.96|69.18|66.78|0
1657127700000|2022-07-06 17:15:00|69.07|66.67|69.17|66.77|69.73|67.33|68.9|66.5|0
1657128000000|2022-07-06 17:20:00|69.12|66.72|69.5|67.1|69.73|67.33|68.84|66.44|0
1657128300000|2022-07-06 17:25:00|69.45|67.05|69.95|67.55|70.29|67.89|69.28|66.88|0
1657128600000|2022-07-06 17:30:00|70.06|67.66|69.81|67.41|70.23|67.83|69.56|67.16|0
1657128900000|2022-07-06 17:35:00|69.78|67.38|69.44|67.04|69.94|67.54|69.27|66.87|0
1657129200000|2022-07-06 17:40:00|69.33|66.93|69.6|67.2|70|67.6|69.05|66.65|0
1657129500000|2022-07-06 17:45:00|69.66|67.26|69.1|66.7|69.66|67.26|68.88|66.48|0
1657129800000|2022-07-06 17:50:00|69.04|66.64|68.82|66.42|69.2|66.8|68.76|66.36|0
1657130100000|2022-07-06 17:55:00|68.76|66.36|68.73|66.33|69.15|66.75|68.32|65.92|0
1657130400000|2022-07-06 18:00:00|68.76|66.36|69.55|66.67|70.73|67.85|67.6|65.2|0
1657130700000|2022-07-06 18:05:00|69.21|66.33|68.12|65.24|69.21|66.33|66.11|63.23|0
1657131000000|2022-07-06 18:10:00|68.17|65.29|68.92|66.04|71.45|68.57|68.06|65.18|0
1657131300000|2022-07-06 18:15:00|68.9|66.02|70.76|67.88|71.19|68.31|68.9|66.02|0
1657131600000|2022-07-06 18:20:00|70.93|68.05|69.91|67.03|70.93|68.05|69.53|66.65|0
1657131900000|2022-07-06 18:25:00|70.08|67.2|66.44|63.56|71.32|68.44|66.44|63.56|0
1657132200000|2022-07-06 18:30:00|66.2|63.32|64.92|62.04|67.14|64.26|63.88|61|0
1657132500000|2022-07-06 18:35:00|64.71|61.83|64.71|61.83|66.19|63.31|63.83|60.95|0
1657132800000|2022-07-06 18:40:00|64.61|61.73|63.27|60.39|65.51|62.63|62.74|59.86|0
1657133100000|2022-07-06 18:45:00|63.17|60.29|64.51|61.63|64.61|61.73|62.6|59.72|0
1657133400000|2022-07-06 18:50:00|64.56|61.68|64.14|61.26|64.98|62.1|63.78|60.9|0
1657133700000|2022-07-06 18:55:00|64.4|61.52|63.47|60.59|64.66|61.78|63.47|60.59|0
1657134000000|2022-07-06 19:00:00|63.41|60.53|64.49|61.61|65.52|62.64|63.41|60.53|0
1657134300000|2022-07-06 19:05:00|64.44|61.56|63.65|60.77|64.86|61.98|63.65|60.77|0
1657134600000|2022-07-06 19:10:00|63.71|60.83|62.52|59.64|63.81|60.93|62.52|59.64|0
1657134900000|2022-07-06 19:15:00|62.57|59.69|62.52|59.64|63.34|60.46|62.11|59.23|0
1657135200000|2022-07-06 19:20:00|62.62|59.74|61.55|58.67|62.62|59.74|61.5|58.62|0
1657135500000|2022-07-06 19:25:00|61.5|58.62|61.6|58.72|62.16|59.28|61.45|58.57|0
1657135800000|2022-07-06 19:30:00|61.65|58.77|61.2|58.32|62.16|59.28|61.15|58.27|0
1657136100000|2022-07-06 19:35:00|62.34|59.46|61.42|58.54|62.34|59.46|59.73|56.85|0
1657136400000|2022-07-06 19:40:00|61.52|58.64|61.88|59.48|62.19|59.79|61.18|58.44|0
1657136700000|2022-07-06 19:45:00|61.93|59.53|63.35|60.95|63.69|61.29|61.45|59.05|0
1657137000000|2022-07-06 19:50:00|63.19|60.79|66.27|63.39|66.87|63.99|63.19|60.79|0
1657137300000|2022-07-06 19:55:00|66.38|63.5|65.33|62.45|66.65|63.77|64.71|61.83|0
1657137600000|2022-07-06 20:00:00|65.12|62.24|64.87|62.47|65.33|62.69|64.66|61.97|0
1657137900000|2022-07-06 20:05:00|64.82|62.42|64.29|61.89|64.82|62.42|64.03|61.63|0
1657138200000|2022-07-06 20:10:00|64.34|61.94|64.34|61.94|64.5|62.1|63.97|61.57|0
1657138500000|2022-07-06 20:15:00|64.59|61.79|64.38|61.58|64.64|61.84|64.38|61.58|0
1657138800000|2022-07-06 20:20:00|64.33|61.53|64.32|61.52|64.54|61.74|64.27|61.47|0
1657139100000|2022-07-06 20:25:00|64.3|61.5|64.32|61.52|64.37|61.57|64.22|61.42|0
1657139400000|2022-07-06 20:30:00|64.37|61.57|64.55|61.75|64.63|61.83|64.37|61.57|0
1657139700000|2022-07-06 20:35:00|64.53|61.73|64.52|61.72|64.57|61.77|64.21|61.41|0
1657140000000|2022-07-06 20:40:00|64.57|61.77|64.36|61.56|64.57|61.77|64.26|61.46|0
1657140300000|2022-07-06 20:45:00|64.41|61.61|64.85|62.05|64.96|62.16|64.31|61.51|0
1657140600000|2022-07-06 20:50:00|64.91|62.11|64.69|61.89|64.96|62.16|64.69|61.89|0
1657140900000|2022-07-06 20:55:00|64.59|61.79|64.46|61.66|64.64|61.84|64.46|61.66|0
1657141200000|2022-07-06 21:00:00|64.5|61.7|64.5|61.7|64.54|61.74|64.5|61.7|0
1657141500000|2022-07-06 21:05:00|64.51|61.71|64.5|61.7|64.52|61.72|64.46|61.66|0
1657141800000|2022-07-06 21:10:00|64.51|61.71|64.51|61.71|64.55|61.75|64.51|61.71|0
1657142100000|2022-07-06 21:15:00|64.5|61.7|64.42|61.62|64.52|61.72|64.33|61.53|0
1657142400000|2022-07-06 21:20:00|64.43|61.63|64.44|61.64|64.45|61.65|64.41|61.61|0
1657142700000|2022-07-06 21:25:00|64.45|61.65|64.47|61.67|64.49|61.69|64.45|61.65|0
1657143000000|2022-07-06 21:30:00|64.48|61.68|64.48|61.68|64.5|61.7|64.47|61.67|0
1657143300000|2022-07-06 21:35:00|64.49|61.69|64.46|61.66|64.49|61.69|64.46|61.66|0
1657143600000|2022-07-06 21:40:00|64.47|61.67|64.47|61.67|64.48|61.68|64.45|61.65|0
1657143900000|2022-07-06 21:45:00|64.43|61.63|64.45|61.65|64.45|61.65|64.37|61.57|0
1657144200000|2022-07-06 21:50:00|64.43|61.63|64.35|61.55|64.45|61.65|64.35|61.55|0
1657144500000|2022-07-06 21:55:00|64.36|61.56|64.52|61.72|64.53|61.73|64.3|61.5|0
1657144800000|2022-07-06 22:00:00|64.57|61.77|64.38|61.58|64.57|61.77|64.17|61.37|0
1657145100000|2022-07-06 22:05:00|64.33|61.53|64.3|61.5|64.33|61.53|64.17|61.37|0
1657145400000|2022-07-06 22:10:00|64.27|61.47|64.9|62.1|64.9|62.1|64.27|61.47|0
1657145700000|2022-07-06 22:15:00|64.88|62.08|64.74|61.94|64.95|62.15|64.69|61.89|0
1657146000000|2022-07-06 22:20:00|64.71|61.91|64.32|61.52|64.74|61.94|64.26|61.46|0
1657146300000|2022-07-06 22:25:00|64.37|61.57|64.63|61.83|64.68|61.88|64.37|61.57|0
1657146600000|2022-07-06 22:30:00|64.57|61.77|64.73|61.93|64.78|61.98|64.52|61.72|0
1657146900000|2022-07-06 22:35:00|64.76|61.96|64.99|62.19|65.2|62.4|64.76|61.96|0
1657147200000|2022-07-06 22:40:00|65.02|62.22|65.01|62.21|65.09|62.29|64.83|62.03|0
1657147500000|2022-07-06 22:45:00|64.99|62.19|64.93|62.13|64.99|62.19|64.82|62.02|0
1657147800000|2022-07-06 22:50:00|64.96|62.16|65.08|62.28|65.19|62.39|64.93|62.13|0
1657148100000|2022-07-06 22:55:00|65.03|62.23|65.08|62.28|65.24|62.44|65.03|62.23|0
1657148400000|2022-07-06 23:00:00|65|62.2|64.87|62.07|65.03|62.23|64.71|61.91|0
1657148700000|2022-07-06 23:05:00|64.81|62.01|64.86|62.06|64.97|62.17|64.65|61.85|0
1657149000000|2022-07-06 23:10:00|64.81|62.01|65.12|62.32|65.18|62.38|64.81|62.01|0
1657149300000|2022-07-06 23:15:00|65.07|62.27|65.23|62.43|65.33|62.53|65.07|62.27|0
1657149600000|2022-07-06 23:20:00|65.17|62.37|65.27|62.47|65.38|62.58|65.17|62.37|0
1657149900000|2022-07-06 23:25:00|65.22|62.42|65.17|62.37|65.27|62.47|65.11|62.31|0
1657150200000|2022-07-06 23:30:00|65.19|62.39|64.79|61.99|65.19|62.39|64.79|61.99|0
1657150500000|2022-07-06 23:35:00|64.82|62.02|65|62.2|65.16|62.36|64.79|61.99|0
1657150800000|2022-07-06 23:40:00|65.03|62.23|64.89|62.09|65.16|62.36|64.79|61.99|0
1657151100000|2022-07-06 23:45:00|64.94|62.14|64.34|61.54|65|62.2|64.15|61.35|0
1657151400000|2022-07-06 23:50:00|64.36|61.56|64.46|61.66|64.62|61.82|64.36|61.56|0
1657151700000|2022-07-06 23:55:00|64.52|61.72|64.72|61.92|64.72|61.92|64.46|61.66|0
1657152000000|2022-07-07 00:00:00|64.77|61.97|65.94|63.14|66.05|63.25|64.77|61.97|0
1657152300000|2022-07-07 00:05:00|66.23|63.43|66.53|63.73|66.74|63.94|66.05|63.25|0
1657152600000|2022-07-07 00:10:00|66.52|63.72|66.25|63.45|66.74|63.94|66.15|63.35|0
1657152900000|2022-07-07 00:15:00|66.31|63.51|66.25|63.45|66.93|64.13|66.09|63.29|0
1657153200000|2022-07-07 00:20:00|66.2|63.4|65.87|63.07|66.2|63.4|65.79|62.99|0
1657153500000|2022-07-07 00:25:00|65.82|63.02|66.03|63.23|66.19|63.39|65.76|62.96|0
1657153800000|2022-07-07 00:30:00|65.97|63.17|66.29|63.49|66.37|63.57|65.49|62.69|0
1657154100000|2022-07-07 00:35:00|66.35|63.55|65.43|62.63|66.35|63.55|65.43|62.63|0
1657154400000|2022-07-07 00:40:00|65.33|62.53|65.14|62.34|65.38|62.58|64.83|62.03|0
1657154700000|2022-07-07 00:45:00|65.17|62.37|65.59|62.79|65.59|62.79|65.01|62.21|0
1657155000000|2022-07-07 00:50:00|65.53|62.73|65.8|63|65.96|63.16|65.43|62.63|0
1657155300000|2022-07-07 00:55:00|65.77|62.97|65.82|63.02|65.95|63.15|65.58|62.78|0
1657155600000|2022-07-07 01:00:00|65.79|62.99|67.08|64.28|67.74|64.94|65.74|62.94|0
1657155900000|2022-07-07 01:05:00|66.97|64.17|66.91|64.11|67.13|64.33|66.75|63.95|0
1657156200000|2022-07-07 01:10:00|66.86|64.06|67.24|64.44|67.78|64.98|66.86|64.06|0
1657156500000|2022-07-07 01:15:00|67.32|64.52|67.61|64.81|67.67|64.87|67.18|64.38|0
1657156800000|2022-07-07 01:20:00|67.59|64.79|67.01|64.21|67.83|65.03|67.01|64.21|0
1657157100000|2022-07-07 01:25:00|66.93|64.13|67.12|64.32|67.17|64.37|66.52|63.72|0
1657157400000|2022-07-07 01:30:00|67.04|64.24|67.33|64.53|67.66|64.86|66.82|64.02|0
1657157700000|2022-07-07 01:35:00|67.39|64.59|67.71|64.91|67.76|64.96|67.06|64.26|0
1657158000000|2022-07-07 01:40:00|67.82|65.02|68.31|65.51|68.75|65.95|67.82|65.02|0
1657158300000|2022-07-07 01:45:00|68.2|65.4|67.87|65.07|68.47|65.67|67.87|65.07|0
1657158600000|2022-07-07 01:50:00|67.81|65.01|67.48|64.68|68|65.2|67.32|64.52|0
1657158900000|2022-07-07 01:55:00|67.51|64.71|67.4|64.6|67.73|64.93|67.32|64.52|0
1657159200000|2022-07-07 02:00:00|67.34|64.54|66.69|63.89|67.34|64.54|66.45|63.65|0
1657159500000|2022-07-07 02:05:00|66.71|63.91|66.76|63.96|66.87|64.07|66.33|63.53|0
1657159800000|2022-07-07 02:10:00|66.71|63.91|66.54|63.74|67.2|64.4|66.54|63.74|0
1657160100000|2022-07-07 02:15:00|66.49|63.69|66.06|63.26|66.54|63.74|65.63|62.83|0
1657160400000|2022-07-07 02:20:00|66|63.2|65.95|63.15|66.16|63.36|65.68|62.88|0
1657160700000|2022-07-07 02:25:00|65.97|63.17|66.43|63.63|66.48|63.68|65.97|63.17|0
1657161000000|2022-07-07 02:30:00|66.4|63.6|65.73|62.93|66.53|63.73|65.73|62.93|0
1657161300000|2022-07-07 02:35:00|65.67|62.87|65.62|62.82|66.05|63.25|65.4|62.6|0
1657161600000|2022-07-07 02:40:00|65.67|62.87|64.66|61.86|65.72|62.92|64.5|61.7|0
1657161900000|2022-07-07 02:45:00|64.55|61.75|64.45|61.65|64.71|61.91|64.34|61.54|0
1657162200000|2022-07-07 02:50:00|64.47|61.67|64.68|61.88|64.76|61.96|64.32|61.52|0
1657162500000|2022-07-07 02:55:00|64.65|61.85|64.2|61.4|64.81|62.01|64.13|61.33|0
1657162800000|2022-07-07 03:00:00|64.23|61.43|64.8|62|64.94|62.14|64.23|61.43|0
1657163100000|2022-07-07 03:05:00|64.75|61.95|64.72|61.92|64.91|62.11|64.65|61.85|0
1657163400000|2022-07-07 03:10:00|64.69|61.89|64.25|61.45|64.85|62.05|64.17|61.37|0
1657163700000|2022-07-07 03:15:00|64.27|61.47|63.98|61.18|64.59|61.79|63.95|61.15|0
1657164000000|2022-07-07 03:20:00|63.95|61.15|64.06|61.26|64.27|61.47|63.95|61.15|0
1657164300000|2022-07-07 03:25:00|64|61.2|64.34|61.54|64.47|61.67|63.95|61.15|0
1657164600000|2022-07-07 03:30:00|64.31|61.51|64.62|61.82|64.94|62.14|64.16|61.36|0
1657164900000|2022-07-07 03:35:00|64.57|61.77|64.46|61.66|64.73|61.93|64.41|61.61|0
1657165200000|2022-07-07 03:40:00|64.52|61.72|64.46|61.66|64.73|61.93|64.41|61.61|0
1657165500000|2022-07-07 03:45:00|64.41|61.61|64.77|61.97|64.88|62.08|63.99|61.19|0
1657165800000|2022-07-07 03:50:00|64.8|62|64.77|61.97|64.98|62.18|64.72|61.92|0
1657166100000|2022-07-07 03:55:00|64.72|61.92|65.06|62.26|65.11|62.31|64.72|61.92|0
1657166400000|2022-07-07 04:00:00|65|62.2|64.5|61.7|65|62.2|64.39|61.59|0
1657166700000|2022-07-07 04:05:00|64.45|61.65|64.71|61.91|64.76|61.96|64.29|61.49|0
1657167000000|2022-07-07 04:10:00|64.76|61.96|64.81|62.01|64.86|62.06|64.49|61.69|0
1657167300000|2022-07-07 04:15:00|64.75|61.95|64.86|62.06|64.91|62.11|64.44|61.64|0
1657167600000|2022-07-07 04:20:00|64.91|62.11|64.7|61.9|65.17|62.37|64.7|61.9|0
1657167900000|2022-07-07 04:25:00|64.75|61.95|64.8|62|64.85|62.05|64.69|61.89|0
1657168200000|2022-07-07 04:30:00|64.74|61.94|64.32|61.52|64.85|62.05|64.32|61.52|0
1657168500000|2022-07-07 04:35:00|64.27|61.47|64.26|61.46|64.47|61.67|64.22|61.42|0
1657168800000|2022-07-07 04:40:00|64.29|61.49|64.18|61.38|64.42|61.62|64.18|61.38|0
1657169100000|2022-07-07 04:45:00|64.21|61.41|64.05|61.25|64.26|61.46|63.89|61.09|0
1657169400000|2022-07-07 04:50:00|64|61.2|63.99|61.19|64.15|61.35|63.94|61.14|0
1657169700000|2022-07-07 04:55:00|64.02|61.22|63.94|61.14|64.02|61.22|63.89|61.09|0
1657170000000|2022-07-07 05:00:00|63.88|61.08|63.57|60.77|64.17|61.37|62.93|60.13|0
1657170300000|2022-07-07 05:05:00|63.6|60.8|62.79|59.99|63.73|60.93|62.74|59.94|0
1657170600000|2022-07-07 05:10:00|62.84|60.04|61.97|59.17|62.95|60.15|61.97|59.17|0
1657170900000|2022-07-07 05:15:00|61.92|59.12|62.22|59.42|62.22|59.42|61.61|58.81|0
1657171200000|2022-07-07 05:20:00|62.2|59.4|62.37|59.57|62.37|59.57|62.09|59.29|0
1657171500000|2022-07-07 05:25:00|62.35|59.55|62.47|59.67|62.57|59.77|62.27|59.47|0
1657171800000|2022-07-07 05:30:00|62.42|59.62|63.08|60.28|63.14|60.34|62.32|59.52|0
1657172100000|2022-07-07 05:35:00|63.13|60.33|63.18|60.38|63.39|60.59|62.82|60.02|0
1657172400000|2022-07-07 05:40:00|63.21|60.41|63.39|60.59|63.44|60.64|63.18|60.38|0
1657172700000|2022-07-07 05:45:00|63.28|60.48|62.97|60.17|63.28|60.48|62.76|59.96|0
1657173000000|2022-07-07 05:50:00|62.95|60.15|63.17|60.37|63.22|60.42|62.61|59.81|0
1657173300000|2022-07-07 05:55:00|63.12|60.32|62.96|60.16|63.22|60.42|62.91|60.11|0
1657173600000|2022-07-07 06:00:00|62.84|60.04|62.68|59.88|63.12|60.32|62.4|59.6|0
1657173900000|2022-07-07 06:05:00|62.7|59.9|62.49|59.69|63.06|60.26|62.49|59.69|0
1657174200000|2022-07-07 06:10:00|62.55|59.75|63.08|60.28|63.32|60.52|62.29|59.49|0
1657174500000|2022-07-07 06:15:00|63.06|60.26|62.9|60.1|63.08|60.28|62.49|59.69|0
1657174800000|2022-07-07 06:20:00|62.85|60.05|63.18|60.38|63.23|60.43|62.69|59.89|0
1657175100000|2022-07-07 06:25:00|63.15|60.35|63.15|60.35|63.44|60.64|62.94|60.14|0
1657175400000|2022-07-07 06:30:00|63.07|60.27|63.59|60.79|63.77|60.97|62.99|60.19|0
1657175700000|2022-07-07 06:35:00|63.56|60.76|63.74|60.94|63.97|61.17|63.51|60.71|0
1657176000000|2022-07-07 06:40:00|63.71|60.91|63.71|60.91|63.74|60.94|63.45|60.65|0
1657176300000|2022-07-07 06:45:00|63.66|60.86|63.44|60.64|63.71|60.91|63.32|60.52|0
1657176600000|2022-07-07 06:50:00|63.52|60.72|63.16|60.36|63.52|60.72|63.13|60.33|0
1657176900000|2022-07-07 06:55:00|63.18|60.38|63.44|60.64|63.49|60.69|63|60.2|0
1657177200000|2022-07-07 07:00:00|63.39|60.59|63.57|60.77|63.64|60.84|62.77|59.97|0
1657177500000|2022-07-07 07:05:00|63.29|60.89|62.61|60.21|63.34|60.94|62.56|60.16|0
1657177800000|2022-07-07 07:10:00|62.66|60.26|63.64|61.24|63.75|61.35|62.61|60.21|0
1657178100000|2022-07-07 07:15:00|63.59|61.19|63.64|61.24|64.11|61.71|63.48|61.08|0
1657178400000|2022-07-07 07:20:00|63.61|61.21|62.6|60.2|63.67|61.27|62.55|60.15|0
1657178700000|2022-07-07 07:25:00|62.7|60.3|63.02|60.62|63.46|61.06|62.63|60.23|0
1657179000000|2022-07-07 07:30:00|62.92|60.52|61.64|59.24|62.92|60.52|61.64|59.24|0
1657179300000|2022-07-07 07:35:00|61.69|59.29|61.99|59.59|62.07|59.67|61.64|59.24|0
1657179600000|2022-07-07 07:40:00|62.02|59.62|62.45|60.05|62.71|60.31|61.84|59.44|0
1657179900000|2022-07-07 07:45:00|62.5|60.1|62.32|59.92|62.65|60.25|62.17|59.77|0
1657180200000|2022-07-07 07:50:00|62.29|59.89|62.7|60.3|62.8|60.4|62.19|59.79|0
1657180500000|2022-07-07 07:55:00|62.54|60.14|62.28|59.88|62.62|60.22|62.13|59.73|0
1657180800000|2022-07-07 08:00:00|62.16|59.76|62.13|59.73|62.33|59.93|61.87|59.47|0
1657181100000|2022-07-07 08:05:00|62.08|59.68|61.41|59.01|62.2|59.8|61.31|58.91|0
1657181400000|2022-07-07 08:10:00|61.39|58.99|61.97|59.57|62.12|59.72|61.39|58.99|0
1657181700000|2022-07-07 08:15:00|61.99|59.59|62.04|59.64|62.12|59.72|61.86|59.46|0
1657182000000|2022-07-07 08:20:00|62.02|59.62|61.86|59.46|62.07|59.67|61.76|59.36|0
1657182300000|2022-07-07 08:25:00|61.81|59.41|61.75|59.35|61.99|59.59|61.75|59.35|0
1657182600000|2022-07-07 08:30:00|61.7|59.3|61.9|59.5|61.96|59.56|61.45|59.05|0
1657182900000|2022-07-07 08:35:00|61.93|59.53|62.46|60.06|62.77|60.37|61.65|59.25|0
1657183200000|2022-07-07 08:40:00|62.41|60.01|63.44|61.04|63.44|61.04|62.41|60.01|0
1657183500000|2022-07-07 08:45:00|63.41|61.01|63.54|61.14|63.59|61.19|63.13|60.73|0
1657183800000|2022-07-07 08:50:00|63.49|61.09|63.17|60.77|63.54|61.14|62.97|60.57|0
1657184100000|2022-07-07 08:55:00|63.12|60.72|62.04|59.64|64|61.6|61.18|58.78|0
1657184400000|2022-07-07 09:00:00|62.65|60.25|62.93|60.53|63.43|61.03|61.88|59.48|0
1657184700000|2022-07-07 09:05:00|62.96|60.56|62.7|60.3|63.56|61.16|62.49|60.09|0
1657185000000|2022-07-07 09:10:00|62.59|60.19|62.54|60.14|63.06|60.66|62.18|59.78|0
1657185300000|2022-07-07 09:15:00|62.49|60.09|61.87|59.47|62.59|60.19|61.77|59.37|0
1657185600000|2022-07-07 09:20:00|61.85|59.45|62.58|60.18|62.61|60.21|61.72|59.32|0
1657185900000|2022-07-07 09:25:00|62.53|60.13|62.79|60.39|62.99|60.59|62.23|59.83|0
1657186200000|2022-07-07 09:30:00|62.86|60.46|62.53|60.13|63.1|60.7|62.32|59.92|0
1657186500000|2022-07-07 09:35:00|62.5|60.1|62.52|60.12|62.83|60.43|62.12|59.72|0
1657186800000|2022-07-07 09:40:00|62.5|60.1|62.57|60.17|62.78|60.38|62.37|59.97|0
1657187100000|2022-07-07 09:45:00|62.62|60.22|62.98|60.58|63.19|60.79|62.52|60.12|0
1657187400000|2022-07-07 09:50:00|62.93|60.53|63.34|60.94|63.39|60.99|62.77|60.37|0
1657187700000|2022-07-07 09:55:00|63.29|60.89|63.54|61.14|63.6|61.2|63.16|60.76|0
1657188000000|2022-07-07 10:00:00|63.57|61.17|63.38|60.98|63.67|61.27|63.28|60.88|0
1657188300000|2022-07-07 10:05:00|63.43|61.03|63.48|61.08|63.54|61.14|63.04|60.64|0
1657188600000|2022-07-07 10:10:00|63.45|61.05|63.24|60.84|63.5|61.1|63.24|60.84|0
1657188900000|2022-07-07 10:15:00|63.27|60.87|63.99|61.59|64.07|61.67|63.03|60.63|0
1657189200000|2022-07-07 10:20:00|64.02|61.62|63.39|60.99|64.57|62.17|63.34|60.94|0
1657189500000|2022-07-07 10:25:00|63.34|60.94|63.1|60.7|63.65|61.25|63|60.6|0
1657189800000|2022-07-07 10:30:00|63.08|60.68|62.74|60.34|63.18|60.78|62.61|60.21|0
1657190100000|2022-07-07 10:35:00|62.71|60.31|62.66|60.26|63.12|60.72|62.66|60.26|0
1657190400000|2022-07-07 10:40:00|62.6|60.2|62.6|60.2|62.86|60.46|62.55|60.15|0
1657190700000|2022-07-07 10:45:00|62.55|60.15|62.55|60.15|62.65|60.25|62.34|59.94|0
1657191000000|2022-07-07 10:50:00|62.6|60.2|62.7|60.3|62.85|60.45|62.54|60.14|0
1657191300000|2022-07-07 10:55:00|62.75|60.35|62.38|59.98|63.14|60.74|62.31|59.91|0
1657191600000|2022-07-07 11:00:00|62.33|59.93|62.74|60.34|62.79|60.39|62.33|59.93|0
1657191900000|2022-07-07 11:05:00|62.79|60.39|62.94|60.54|63|60.6|62.64|60.24|0
1657192200000|2022-07-07 11:10:00|62.97|60.57|62.68|60.28|63|60.6|62.68|60.28|0
1657192500000|2022-07-07 11:15:00|62.73|60.33|62.78|60.38|63.02|60.62|62.63|60.23|0
1657192800000|2022-07-07 11:20:00|62.81|60.41|63.5|61.1|63.61|61.21|62.78|60.38|0
1657193100000|2022-07-07 11:25:00|63.48|61.08|63.45|61.05|63.48|61.08|62.98|60.58|0
1657193400000|2022-07-07 11:30:00|63.4|61|62.51|60.11|63.5|61.1|62.49|60.09|0
1657193700000|2022-07-07 11:35:00|62.49|60.09|62.56|60.16|62.67|60.27|62.31|59.91|0
1657194000000|2022-07-07 11:40:00|62.46|60.06|62|59.6|62.46|60.06|61.95|59.55|0
1657194300000|2022-07-07 11:45:00|62.05|59.65|62.2|59.8|62.51|60.11|61.94|59.54|0
1657194600000|2022-07-07 11:50:00|62.17|59.77|61.94|59.54|62.4|60|61.79|59.39|0
1657194900000|2022-07-07 11:55:00|61.89|59.49|61.38|58.98|61.89|59.49|61.22|58.82|0
1657195200000|2022-07-07 12:00:00|61.43|59.03|61.57|59.17|61.83|59.43|61.07|58.67|0
1657195500000|2022-07-07 12:05:00|61.52|59.12|61.47|59.07|61.68|59.28|61.32|58.92|0
1657195800000|2022-07-07 12:10:00|61.42|59.02|61.72|59.32|61.72|59.32|61.22|58.82|0
1657196100000|2022-07-07 12:15:00|61.75|59.35|62.48|60.08|62.48|60.08|61.52|59.12|0
1657196400000|2022-07-07 12:20:00|62.43|60.03|61.97|59.57|62.43|60.03|61.51|59.11|0
1657196700000|2022-07-07 12:25:00|61.99|59.59|62.04|59.64|62.17|59.77|61.66|59.26|0
1657197000000|2022-07-07 12:30:00|61.99|59.59|62.37|59.97|62.63|60.23|61.4|59|0
1657197300000|2022-07-07 12:35:00|62.45|60.05|62.06|59.66|62.58|60.18|61.81|59.41|0
1657197600000|2022-07-07 12:40:00|62.14|59.74|61.29|58.89|62.14|59.74|61.19|58.79|0
1657197900000|2022-07-07 12:45:00|61.24|58.84|60.93|58.53|61.74|59.34|60.78|58.38|0
1657198200000|2022-07-07 12:50:00|60.83|58.43|60.32|57.92|60.83|58.43|60.27|57.87|0
1657198500000|2022-07-07 12:55:00|60.37|57.97|60.9|58.5|60.9|58.5|60.27|57.87|0
1657198800000|2022-07-07 13:00:00|60.92|58.52|60.41|58.01|60.97|58.57|60.12|57.72|0
1657199100000|2022-07-07 13:05:00|60.46|58.06|60.79|58.39|61.02|58.62|60.26|57.86|0
1657199400000|2022-07-07 13:10:00|60.81|58.41|60.46|58.06|60.91|58.51|60.36|57.96|0
1657199700000|2022-07-07 13:15:00|60.51|58.11|60.91|58.51|61.13|58.73|60.51|58.11|0
1657200000000|2022-07-07 13:20:00|60.96|58.56|61|58.6|61.26|58.86|60.95|58.55|0
1657200300000|2022-07-07 13:25:00|60.95|58.55|60.5|58.1|60.95|58.55|60.3|57.9|0
1657200600000|2022-07-07 13:30:00|60.37|57.97|57.89|55.49|60.37|57.97|57.89|55.49|0
1657200900000|2022-07-07 13:35:00|57.84|55.44|58.55|56.15|58.6|56.2|57.26|54.86|0
1657201200000|2022-07-07 13:40:00|58.35|55.95|57.73|55.33|58.79|56.39|57.44|55.04|0
1657201500000|2022-07-07 13:45:00|57.82|55.42|57.06|54.66|58.21|55.81|56.92|54.52|0
1657201800000|2022-07-07 13:50:00|56.92|54.52|57.05|54.65|58.06|55.66|56.82|54.42|0
1657202100000|2022-07-07 13:55:00|57.1|54.7|57.19|54.79|57.67|55.27|57.05|54.65|0
1657202400000|2022-07-07 14:00:00|57.15|54.75|58.87|56.47|59.6|57.2|57.15|54.75|0
1657202700000|2022-07-07 14:05:00|58.97|56.57|58.72|56.32|59.7|57.3|58.53|56.13|0
1657203000000|2022-07-07 14:10:00|58.67|56.27|58.57|56.17|59.26|56.86|58.19|55.79|0
1657203300000|2022-07-07 14:15:00|58.48|56.08|59.3|56.9|59.54|57.14|58.09|55.69|0
1657203600000|2022-07-07 14:20:00|59.35|56.95|57.64|55.24|59.59|57.19|57.64|55.24|0
1657203900000|2022-07-07 14:25:00|57.74|55.34|56.97|54.57|57.74|55.34|56.92|54.52|0
1657204200000|2022-07-07 14:30:00|56.87|54.47|56.89|54.49|57.06|54.66|56.25|53.85|0
1657204500000|2022-07-07 14:35:00|56.84|54.44|56.29|53.89|56.94|54.54|55.5|53.1|0
1657204800000|2022-07-07 14:40:00|56.2|53.8|56.57|54.17|56.57|54.17|56|53.6|0
1657205100000|2022-07-07 14:45:00|56.52|54.12|55.53|53.13|56.95|54.55|55.53|53.13|0
1657205400000|2022-07-07 14:50:00|55.58|53.18|54.69|52.29|55.86|53.46|54.6|52.2|0
1657205700000|2022-07-07 14:55:00|54.64|52.24|55.75|53.35|55.84|53.44|54.64|52.24|0
1657206000000|2022-07-07 15:00:00|55.7|53.3|54.86|52.46|55.89|53.49|54.86|52.46|0
1657206300000|2022-07-07 15:05:00|54.91|52.51|55|52.6|55|52.6|54.53|52.13|0
1657206600000|2022-07-07 15:10:00|55.04|52.64|55.34|52.94|55.36|52.96|54.95|52.55|0
1657206900000|2022-07-07 15:15:00|55.32|52.92|55.31|52.91|55.41|53.01|54.8|52.4|0
1657207200000|2022-07-07 15:20:00|55.36|52.96|55.92|53.52|56.34|53.94|55.03|52.63|0
1657207500000|2022-07-07 15:25:00|55.83|53.43|56.01|53.61|56.11|53.71|55.17|52.77|0
1657207800000|2022-07-07 15:30:00|56.1|53.7|55.7|53.3|56.39|53.99|55.7|53.3|0
1657208100000|2022-07-07 15:35:00|55.87|53.47|55.82|53.42|56.05|53.65|55.44|53.04|0
1657208400000|2022-07-07 15:40:00|55.77|53.37|55.39|52.99|55.91|53.51|54.97|52.57|0
1657208700000|2022-07-07 15:45:00|55.34|52.94|54.92|52.52|55.48|53.08|54.88|52.48|0
1657209000000|2022-07-07 15:50:00|54.88|52.48|55.24|52.84|55.53|53.13|54.64|52.24|0
1657209300000|2022-07-07 15:55:00|55.29|52.89|54.73|52.33|55.48|53.08|54.73|52.33|0
1657209600000|2022-07-07 16:00:00|54.78|52.38|54.54|52.14|54.92|52.52|54.54|52.14|0
1657209900000|2022-07-07 16:05:00|54.57|52.17|54.72|52.32|55|52.6|54.36|51.96|0
1657210200000|2022-07-07 16:10:00|54.7|52.3|55.18|52.78|55.41|53.01|54.49|52.09|0
1657210500000|2022-07-07 16:15:00|55.13|52.73|54.76|52.36|55.36|52.96|54.74|52.34|0
1657210800000|2022-07-07 16:20:00|54.8|52.4|54.89|52.49|55.22|52.82|54.76|52.36|0
1657211100000|2022-07-07 16:25:00|54.87|52.47|54.8|52.4|55.03|52.63|54.59|52.19|0
1657211400000|2022-07-07 16:30:00|54.7|52.3|54.29|51.89|54.84|52.44|54.29|51.89|0
1657211700000|2022-07-07 16:35:00|54.24|51.84|54.61|52.21|54.65|52.25|54.06|51.66|0
1657212000000|2022-07-07 16:40:00|54.51|52.11|54.74|52.34|54.74|52.34|54.28|51.88|0
1657212300000|2022-07-07 16:45:00|54.69|52.29|54.97|52.57|55.01|52.61|54.32|51.92|0
1657212600000|2022-07-07 16:50:00|55.01|52.61|55.01|52.61|55.29|52.89|54.69|52.29|0
1657212900000|2022-07-07 16:55:00|55.06|52.66|54.68|52.28|55.29|52.89|54.64|52.24|0
1657213200000|2022-07-07 17:00:00|54.73|52.33|56.19|53.79|56.28|53.88|54.45|52.05|0
1657213500000|2022-07-07 17:05:00|56.28|53.88|56.14|53.74|56.61|54.21|55.91|53.51|0
1657213800000|2022-07-07 17:10:00|56.09|53.69|56.84|54.44|57.03|54.63|56.09|53.69|0
1657214100000|2022-07-07 17:15:00|56.75|54.35|56.56|54.16|56.98|54.58|56.51|54.11|0
1657214400000|2022-07-07 17:20:00|56.51|54.11|56.65|54.25|56.84|54.44|56.37|53.97|0
1657214700000|2022-07-07 17:25:00|56.69|54.29|56.93|54.53|57.02|54.62|56.6|54.2|0
1657215000000|2022-07-07 17:30:00|56.97|54.57|56.31|53.91|57.07|54.67|56.31|53.91|0
1657215300000|2022-07-07 17:35:00|56.34|53.94|56.12|53.72|56.4|54|56.03|53.63|0
1657215600000|2022-07-07 17:40:00|56.14|53.74|55.7|53.3|56.14|53.74|55.7|53.3|0
1657215900000|2022-07-07 17:45:00|55.65|53.25|55.65|53.25|55.74|53.34|55.37|52.97|0
1657216200000|2022-07-07 17:50:00|55.6|53.2|55.37|52.97|55.74|53.34|55.37|52.97|0
1657216500000|2022-07-07 17:55:00|55.32|52.92|55.46|53.06|55.64|53.24|55.04|52.64|0
1657216800000|2022-07-07 18:00:00|55.51|53.11|55.23|52.83|55.55|53.15|54.86|52.46|0
1657217100000|2022-07-07 18:05:00|55.27|52.87|55.04|52.64|55.32|52.92|54.86|52.46|0
1657217400000|2022-07-07 18:10:00|55.13|52.73|54.85|52.45|55.18|52.78|54.76|52.36|0
1657217700000|2022-07-07 18:15:00|54.9|52.5|54.89|52.49|55.17|52.77|54.85|52.45|0
1657218000000|2022-07-07 18:20:00|54.85|52.45|54.76|52.36|54.99|52.59|54.53|52.13|0
1657218300000|2022-07-07 18:25:00|54.72|52.32|54.62|52.22|54.85|52.45|54.58|52.18|0
1657218600000|2022-07-07 18:30:00|54.71|52.31|55.17|52.77|55.21|52.81|54.62|52.22|0
1657218900000|2022-07-07 18:35:00|55.44|53.04|54.98|52.58|55.72|53.32|54.94|52.54|0
1657219200000|2022-07-07 18:40:00|54.94|52.54|55.62|53.22|55.76|53.36|54.94|52.54|0
1657219500000|2022-07-07 18:45:00|55.67|53.27|55.11|52.71|55.67|53.27|55.07|52.67|0
1657219800000|2022-07-07 18:50:00|55.07|52.67|55.38|52.98|55.48|53.08|55.07|52.67|0
1657220100000|2022-07-07 18:55:00|55.34|52.94|54.79|52.39|55.38|52.98|54.69|52.29|0
1657220400000|2022-07-07 19:00:00|54.74|52.34|54.46|52.06|54.92|52.52|54.42|52.02|0
1657220700000|2022-07-07 19:05:00|54.37|51.97|54.19|51.79|54.55|52.15|54.01|51.61|0
1657221000000|2022-07-07 19:10:00|54.14|51.74|53.56|51.16|54.32|51.92|53.51|51.11|0
1657221300000|2022-07-07 19:15:00|53.51|51.11|53.37|50.97|53.6|51.2|53.15|50.75|0
1657221600000|2022-07-07 19:20:00|53.42|51.02|53.82|51.42|53.86|51.46|53.06|50.66|0
1657221900000|2022-07-07 19:25:00|53.86|51.46|54.45|52.05|54.45|52.05|53.68|51.28|0
1657222200000|2022-07-07 19:30:00|54.4|52|53.95|51.55|54.49|52.09|53.72|51.32|0
1657222500000|2022-07-07 19:35:00|53.9|51.5|54.94|52.54|55.08|52.68|53.59|51.19|0
1657222800000|2022-07-07 19:40:00|54.99|52.59|54.66|52.26|55.08|52.68|53.62|51.22|0
1657223100000|2022-07-07 19:45:00|54.71|52.31|54.34|51.94|55.03|52.63|54.12|51.72|0
1657223400000|2022-07-07 19:50:00|53.94|51.54|54.48|52.08|55.07|52.67|53.8|51.4|0
1657223700000|2022-07-07 19:55:00|54.61|52.21|54.2|51.8|54.79|52.39|53.84|51.44|0
1657224000000|2022-07-07 20:00:00|54.7|52.3|55.06|52.66|55.16|52.76|54.56|52.16|0
1657224300000|2022-07-07 20:05:00|55.11|52.71|55.06|52.66|55.13|52.73|54.83|52.43|0
1657224600000|2022-07-07 20:10:00|55.11|52.71|55.29|52.89|55.33|52.93|54.87|52.47|0
1657224900000|2022-07-07 20:15:00|55.49|52.69|55.71|52.91|55.85|53.05|55.49|52.69|0
1657225200000|2022-07-07 20:20:00|55.67|52.87|55.71|52.91|55.78|52.98|55.62|52.82|0
1657225500000|2022-07-07 20:25:00|55.66|52.86|55.98|53.18|56.07|53.27|55.48|52.68|0
1657225800000|2022-07-07 20:30:00|56.03|53.23|56.07|53.27|56.16|53.36|55.88|53.08|0
1657226100000|2022-07-07 20:35:00|56.12|53.32|56.07|53.27|56.14|53.34|55.93|53.13|0
1657226400000|2022-07-07 20:40:00|56.02|53.22|55.92|53.12|56.16|53.36|55.92|53.12|0
1657226700000|2022-07-07 20:45:00|55.96|53.16|56.17|53.37|56.19|53.39|55.78|52.98|0
1657227000000|2022-07-07 20:50:00|56.19|53.39|55.96|53.16|56.19|53.39|55.91|53.11|0
1657227300000|2022-07-07 20:55:00|55.91|53.11|55.93|53.13|56|53.2|55.86|53.06|0
1657227600000|2022-07-07 21:00:00|55.96|53.16|56.22|53.42|56.38|53.58|55.94|53.14|0
1657227900000|2022-07-07 21:05:00|56.26|53.46|56.27|53.47|56.28|53.48|56.22|53.42|0
1657228200000|2022-07-07 21:10:00|56.3|53.5|56.24|53.44|56.32|53.52|56.21|53.41|0
1657228500000|2022-07-07 21:15:00|56.22|53.42|56.2|53.4|56.26|53.46|56.19|53.39|0
1657228800000|2022-07-07 21:20:00|56.19|53.39|56.03|53.23|56.19|53.39|55.86|53.06|0
1657229100000|2022-07-07 21:25:00|56.02|53.22|55.96|53.16|56.05|53.25|55.88|53.08|0
1657229400000|2022-07-07 21:30:00|56|53.2|55.84|53.04|56|53.2|55.77|52.97|0
1657229700000|2022-07-07 21:35:00|55.83|53.03|55.81|53.01|55.83|53.03|55.77|52.97|0
1657230000000|2022-07-07 21:40:00|55.8|53|55.89|53.09|55.92|53.12|55.8|53|0
1657230300000|2022-07-07 21:45:00|55.84|53.04|55.86|53.06|55.86|53.06|55.78|52.98|0
1657230600000|2022-07-07 21:50:00|55.9|53.1|56.06|53.26|56.09|53.29|55.9|53.1|0
1657230900000|2022-07-07 21:55:00|56.04|53.24|56.27|53.47|56.27|53.47|55.97|53.17|0
1657231200000|2022-07-07 22:00:00|56.26|53.46|55.86|53.06|56.35|53.55|55.82|53.02|0
1657231500000|2022-07-07 22:05:00|55.89|53.09|55.77|52.97|55.93|53.13|55.66|52.86|0
1657231800000|2022-07-07 22:10:00|55.75|52.95|55.72|52.92|55.9|53.1|55.68|52.88|0
1657232100000|2022-07-07 22:15:00|55.76|52.96|55.85|53.05|55.9|53.1|55.67|52.87|0
1657232400000|2022-07-07 22:20:00|55.83|53.03|55.67|52.87|55.97|53.17|55.67|52.87|0
1657232700000|2022-07-07 22:25:00|55.71|52.91|55.8|53|55.8|53|55.71|52.91|0
1657233000000|2022-07-07 22:30:00|55.75|52.95|56.03|53.23|56.08|53.28|55.75|52.95|0
1657233300000|2022-07-07 22:35:00|56.07|53.27|56.3|53.5|56.3|53.5|55.98|53.18|0
1657233600000|2022-07-07 22:40:00|56.26|53.46|56.21|53.41|56.35|53.55|56.16|53.36|0
1657233900000|2022-07-07 22:45:00|56.25|53.45|56.16|53.36|56.35|53.55|55.97|53.17|0
1657234200000|2022-07-07 22:50:00|56.14|53.34|55.97|53.17|56.16|53.36|55.97|53.17|0
1657234500000|2022-07-07 22:55:00|56.02|53.22|55.78|52.98|56.06|53.26|55.69|52.89|0
1657234800000|2022-07-07 23:00:00|55.73|52.93|55.96|53.16|56.15|53.35|55.64|52.84|0
1657235100000|2022-07-07 23:05:00|55.99|53.19|56.47|53.67|56.61|53.81|55.99|53.19|0
1657235400000|2022-07-07 23:10:00|56.49|53.69|56.33|53.53|56.56|53.76|56.23|53.43|0
1657235700000|2022-07-07 23:15:00|56.28|53.48|56.37|53.57|56.37|53.57|56.05|53.25|0
1657236000000|2022-07-07 23:20:00|56.42|53.62|56.23|53.43|56.46|53.66|56.23|53.43|0
1657236300000|2022-07-07 23:25:00|56.18|53.38|56.16|53.36|56.27|53.47|56.13|53.33|0
1657236600000|2022-07-07 23:30:00|56.13|53.33|56.17|53.37|56.36|53.56|56.13|53.33|0
1657236900000|2022-07-07 23:35:00|56.13|53.33|56.08|53.28|56.13|53.33|55.94|53.14|0
1657237200000|2022-07-07 23:40:00|56.17|53.37|55.98|53.18|56.4|53.6|55.82|53.02|0
1657237500000|2022-07-07 23:45:00|56.12|53.32|56.03|53.23|56.35|53.55|55.96|53.16|0
1657237800000|2022-07-07 23:50:00|56|53.2|56.07|53.27|56.25|53.45|55.98|53.18|0
1657238100000|2022-07-07 23:55:00|56.02|53.22|56.3|53.5|56.3|53.5|56.02|53.22|0
1657238400000|2022-07-08 00:00:00|56.16|53.36|56.02|53.22|56.23|53.43|55.32|52.52|0
1657238700000|2022-07-08 00:05:00|56.06|53.26|56.66|53.86|56.85|54.05|56.06|53.26|0
1657239000000|2022-07-08 00:10:00|56.69|53.89|56.71|53.91|56.76|53.96|56.48|53.68|0
1657239300000|2022-07-08 00:15:00|56.66|53.86|56.24|53.44|56.8|54|56.24|53.44|0
1657239600000|2022-07-08 00:20:00|56.19|53.39|56.4|53.6|56.7|53.9|56.19|53.39|0
1657239900000|2022-07-08 00:25:00|56.42|53.62|56.35|53.55|56.56|53.76|56.28|53.48|0
1657240200000|2022-07-08 00:30:00|56.37|53.57|56.48|53.68|56.55|53.75|56.25|53.45|0
1657240500000|2022-07-08 00:35:00|56.51|53.71|56.04|53.24|56.51|53.71|55.99|53.19|0
1657240800000|2022-07-08 00:40:00|55.99|53.19|55.71|52.91|56.04|53.24|55.34|52.54|0
1657241100000|2022-07-08 00:45:00|55.76|52.96|55.71|52.91|55.85|53.05|55.64|52.84|0
1657241400000|2022-07-08 00:50:00|55.69|52.89|55.47|52.67|55.78|52.98|55.31|52.51|0
1657241700000|2022-07-08 00:55:00|55.45|52.65|55.31|52.51|55.54|52.74|55.13|52.33|0
1657242000000|2022-07-08 01:00:00|55.33|52.53|55.65|52.85|55.65|52.85|55.17|52.37|0
1657242300000|2022-07-08 01:05:00|55.74|52.94|55.67|52.87|55.79|52.99|55.56|52.76|0
1657242600000|2022-07-08 01:10:00|55.69|52.89|55.37|52.57|55.69|52.89|55.32|52.52|0
1657242900000|2022-07-08 01:15:00|55.32|52.52|55.25|52.45|55.41|52.61|54.82|52.02|0
1657243200000|2022-07-08 01:20:00|55.27|52.47|55.29|52.49|55.45|52.65|55.23|52.43|0
1657243500000|2022-07-08 01:25:00|55.32|52.52|55.06|52.26|55.36|52.56|54.99|52.19|0
1657243800000|2022-07-08 01:30:00|55.04|52.24|55.95|53.15|56|53.2|54.92|52.12|0
1657244100000|2022-07-08 01:35:00|55.93|53.13|55.99|53.19|56.23|53.43|55.93|53.13|0
1657244400000|2022-07-08 01:40:00|56.04|53.24|55.67|52.87|56.13|53.33|55.62|52.82|0
1657244700000|2022-07-08 01:45:00|55.62|52.82|56.08|53.28|56.22|53.42|55.62|52.82|0
1657245000000|2022-07-08 01:50:00|56.13|53.33|56.45|53.65|56.59|53.79|56.03|53.23|0
1657245300000|2022-07-08 01:55:00|56.49|53.69|56.35|53.55|56.63|53.83|56.31|53.51|0
1657245600000|2022-07-08 02:00:00|56.3|53.5|56.25|53.45|56.3|53.5|56.03|53.23|0
1657245900000|2022-07-08 02:05:00|56.3|53.5|56.53|53.73|56.58|53.78|56.25|53.45|0
1657246200000|2022-07-08 02:10:00|56.55|53.75|56.29|53.49|56.55|53.75|56.16|53.36|0
1657246500000|2022-07-08 02:15:00|56.25|53.45|56.2|53.4|56.36|53.56|56.11|53.31|0
1657246800000|2022-07-08 02:20:00|56.15|53.35|56.1|53.3|56.2|53.4|56.01|53.21|0
1657247100000|2022-07-08 02:25:00|56.06|53.26|55.87|53.07|56.29|53.49|55.82|53.02|0
1657247400000|2022-07-08 02:30:00|55.78|52.98|56.42|53.62|56.51|53.71|55.52|52.72|0
1657247700000|2022-07-08 02:35:00|56.47|53.67|56.09|53.29|56.56|53.76|56.05|53.25|0
1657248000000|2022-07-08 02:40:00|56.12|53.32|56.46|53.66|56.46|53.66|56|53.2|0
1657248300000|2022-07-08 02:45:00|56.51|53.71|57.16|54.36|57.39|54.59|56.51|53.71|0
1657248600000|2022-07-08 02:50:00|57.23|54.43|56.92|54.12|57.3|54.5|56.8|54|0
1657248900000|2022-07-08 02:55:00|56.94|54.14|57.96|55.16|58.24|55.44|56.9|54.1|0
1657249200000|2022-07-08 03:00:00|57.91|55.11|57.74|54.94|58.29|55.49|57.48|54.68|0
1657249500000|2022-07-08 03:05:00|57.76|54.96|57.55|54.75|57.95|55.15|57.43|54.63|0
1657249800000|2022-07-08 03:10:00|57.52|54.72|57.38|54.58|57.71|54.91|57.14|54.34|0
1657250100000|2022-07-08 03:15:00|57.33|54.53|57.42|54.62|57.56|54.76|57.19|54.39|0
1657250400000|2022-07-08 03:20:00|57.45|54.65|57.16|54.36|57.61|54.81|57.16|54.36|0
1657250700000|2022-07-08 03:25:00|57.13|54.33|57.46|54.66|57.65|54.85|56.99|54.19|0
1657251000000|2022-07-08 03:30:00|57.32|54.52|57.27|54.47|57.37|54.57|56.71|53.91|0
1657251300000|2022-07-08 03:35:00|57.17|54.37|57.36|54.56|57.36|54.56|57.03|54.23|0
1657251600000|2022-07-08 03:40:00|57.31|54.51|57.83|55.03|57.93|55.13|57.27|54.47|0
1657251900000|2022-07-08 03:45:00|57.78|54.98|57.59|54.79|58.24|55.44|57.47|54.67|0
1657252200000|2022-07-08 03:50:00|57.64|54.84|57.73|54.93|57.99|55.19|57.59|54.79|0
1657252500000|2022-07-08 03:55:00|57.78|54.98|58.15|55.35|58.25|55.45|57.78|54.98|0
1657252800000|2022-07-08 04:00:00|58.13|55.33|57.6|54.8|58.2|55.4|57.58|54.78|0
1657253100000|2022-07-08 04:05:00|57.58|54.78|57.62|54.82|58.05|55.25|57.48|54.68|0
1657253400000|2022-07-08 04:10:00|57.58|54.78|57.91|55.11|58|55.2|57.53|54.73|0
1657253700000|2022-07-08 04:15:00|57.95|55.15|58|55.2|58|55.2|57.71|54.91|0
1657254000000|2022-07-08 04:20:00|57.95|55.15|57.8|55|57.97|55.17|57.8|55|0
1657254300000|2022-07-08 04:25:00|57.85|55.05|57.85|55.05|58.02|55.22|57.75|54.95|0
1657254600000|2022-07-08 04:30:00|57.7|54.9|57.73|54.93|57.8|55|57.37|54.57|0
1657254900000|2022-07-08 04:35:00|57.7|54.9|57.7|54.9|57.89|55.09|57.56|54.76|0
1657255200000|2022-07-08 04:40:00|57.75|54.95|57.74|54.94|57.89|55.09|57.6|54.8|0
1657255500000|2022-07-08 04:45:00|57.79|54.99|57.74|54.94|57.93|55.13|57.74|54.94|0
1657255800000|2022-07-08 04:50:00|57.76|54.96|57.64|54.84|57.83|55.03|57.64|54.84|0
1657256100000|2022-07-08 04:55:00|57.59|54.79|57.24|54.44|57.59|54.79|57.12|54.32|0
1657256400000|2022-07-08 05:00:00|57.21|54.41|57.59|54.79|57.59|54.79|57.07|54.27|0
1657256700000|2022-07-08 05:05:00|57.52|54.72|57.49|54.69|57.73|54.93|57.37|54.57|0
1657257000000|2022-07-08 05:10:00|57.54|54.74|57.67|54.87|57.72|54.92|57.3|54.5|0
1657257300000|2022-07-08 05:15:00|57.65|54.85|57.55|54.75|57.72|54.92|57.29|54.49|0
1657257600000|2022-07-08 05:20:00|57.58|54.78|58|55.2|58|55.2|57.58|54.78|0
1657257900000|2022-07-08 05:25:00|57.95|55.15|57.76|54.96|57.95|55.15|57.48|54.68|0
1657258200000|2022-07-08 05:30:00|57.81|55.01|57.61|54.81|57.95|55.15|57.57|54.77|0
1657258500000|2022-07-08 05:35:00|57.57|54.77|57.8|55|57.8|55|57.38|54.58|0
1657258800000|2022-07-08 05:40:00|57.85|55.05|58.32|55.52|58.42|55.62|57.75|54.95|0
1657259100000|2022-07-08 05:45:00|58.37|55.57|57.98|55.18|58.47|55.67|57.98|55.18|0
1657259400000|2022-07-08 05:50:00|58.03|55.23|58.65|55.85|58.65|55.85|57.98|55.18|0
1657259700000|2022-07-08 05:55:00|58.6|55.8|58.55|55.75|58.89|56.09|58.41|55.61|0
1657260000000|2022-07-08 06:00:00|58.46|55.66|58.26|55.46|58.48|55.68|57.98|55.18|0
1657260300000|2022-07-08 06:05:00|58.31|55.51|57.95|55.15|58.36|55.56|57.76|54.96|0
1657260600000|2022-07-08 06:10:00|57.92|55.12|57.9|55.1|57.95|55.15|57.54|54.74|0
1657260900000|2022-07-08 06:15:00|57.92|55.12|58.11|55.31|58.28|55.48|57.73|54.93|0
1657261200000|2022-07-08 06:20:00|58.06|55.26|58.44|55.64|58.44|55.64|58.04|55.24|0
1657261500000|2022-07-08 06:25:00|58.39|55.59|58.78|55.98|58.8|56|57.42|54.62|0
1657261800000|2022-07-08 06:30:00|58.8|56|58.97|56.17|58.99|56.19|58.75|55.95|0
1657262100000|2022-07-08 06:35:00|58.99|56.19|58.6|55.8|59.09|56.29|58.55|55.75|0
1657262400000|2022-07-08 06:40:00|58.65|55.85|58.55|55.75|58.7|55.9|58.5|55.7|0
1657262700000|2022-07-08 06:45:00|58.53|55.73|58.21|55.41|58.55|55.75|58.09|55.29|0
1657263000000|2022-07-08 06:50:00|58.26|55.46|57.97|55.17|58.26|55.46|57.92|55.12|0
1657263300000|2022-07-08 06:55:00|57.92|55.12|57.96|54.6|58.34|55.17|57.87|54.55|0
1657263600000|2022-07-08 07:00:00|58.01|54.65|58.29|54.93|58.48|55.12|57.87|54.51|0
1657263900000|2022-07-08 07:05:00|57.96|55.08|57.9|55.5|58.24|55.84|57.81|55.03|0
1657264200000|2022-07-08 07:10:00|57.88|55.48|57.95|55.55|58.09|55.69|57.47|55.07|0
1657264500000|2022-07-08 07:15:00|57.85|55.45|57.45|55.05|57.9|55.5|57.3|54.9|0
1657264800000|2022-07-08 07:20:00|57.47|55.07|57.13|54.73|57.56|55.16|57.02|54.62|0
1657265100000|2022-07-08 07:25:00|57.16|54.76|57.41|55.01|57.46|55.06|56.99|54.59|0
1657265400000|2022-07-08 07:30:00|57.44|55.04|56.7|54.3|57.44|55.04|56.61|54.21|0
1657265700000|2022-07-08 07:35:00|56.66|54.26|56.47|54.07|56.7|54.3|56.12|53.72|0
1657266000000|2022-07-08 07:40:00|56.44|54.04|56.93|54.53|56.98|54.58|56.28|53.88|0
1657266300000|2022-07-08 07:45:00|56.91|54.51|57.07|54.67|57.26|54.86|56.89|54.49|0
1657266600000|2022-07-08 07:50:00|57.09|54.69|57.44|55.04|57.64|55.24|57.05|54.65|0
1657266900000|2022-07-08 07:55:00|57.4|55|56.99|54.59|57.69|55.29|56.97|54.57|0
1657267200000|2022-07-08 08:00:00|57.08|54.68|56.94|54.54|57.13|54.73|56.89|54.49|0
1657267500000|2022-07-08 08:05:00|56.96|54.56|56.33|53.93|57.08|54.68|56.24|53.84|0
1657267800000|2022-07-08 08:10:00|56.28|53.88|56.54|54.14|56.65|54.25|56.09|53.69|0
1657268100000|2022-07-08 08:15:00|56.44|54.04|56.74|54.34|56.91|54.51|56.42|54.02|0
1657268400000|2022-07-08 08:20:00|56.93|54.53|57.21|54.81|57.45|55.05|56.86|54.46|0
1657268700000|2022-07-08 08:25:00|57.26|54.86|57.54|55.14|57.54|55.14|57.11|54.71|0
1657269000000|2022-07-08 08:30:00|57.59|55.19|57.92|55.52|57.99|55.59|57.56|55.16|0
1657269300000|2022-07-08 08:35:00|57.96|55.56|58.22|55.82|58.3|55.9|57.87|55.47|0
1657269600000|2022-07-08 08:40:00|58.25|55.85|57.86|55.46|58.29|55.89|57.86|55.46|0
1657269900000|2022-07-08 08:45:00|57.96|55.56|57.95|55.55|58.19|55.79|57.72|55.32|0
1657270200000|2022-07-08 08:50:00|57.98|55.58|57.47|55.07|58.1|55.7|57.43|55.03|0
1657270500000|2022-07-08 08:55:00|57.43|55.03|57.95|55.55|57.99|55.59|57.43|55.03|0
1657270800000|2022-07-08 09:00:00|57.92|55.52|58.44|56.04|58.58|56.18|57.85|55.45|0
1657271100000|2022-07-08 09:05:00|58.48|56.08|58.53|56.13|58.58|56.18|58.39|55.99|0
1657271400000|2022-07-08 09:10:00|58.58|56.18|58.67|56.27|58.72|56.32|58.29|55.89|0
1657271700000|2022-07-08 09:15:00|58.72|56.32|58.84|56.44|58.84|56.44|58.19|55.79|0
1657272000000|2022-07-08 09:20:00|58.86|56.46|58.42|56.02|59.01|56.61|58.37|55.97|0
1657272300000|2022-07-08 09:25:00|58.47|56.07|58.13|55.73|58.66|56.26|58.04|55.64|0
1657272600000|2022-07-08 09:30:00|58.11|55.71|57.55|55.15|58.23|55.83|57.51|55.11|0
1657272900000|2022-07-08 09:35:00|57.53|55.13|57.13|54.73|57.65|55.25|57.13|54.73|0
1657273200000|2022-07-08 09:40:00|57.03|54.63|56.79|54.39|57.17|54.77|56.63|54.23|0
1657273500000|2022-07-08 09:45:00|56.75|54.35|57.1|54.7|57.12|54.72|56.7|54.3|0
1657273800000|2022-07-08 09:50:00|57.21|54.81|57.12|54.72|57.26|54.86|56.88|54.48|0
1657274100000|2022-07-08 09:55:00|57.14|54.74|56.81|54.41|57.14|54.74|56.55|54.15|0
1657274400000|2022-07-08 10:00:00|56.88|54.48|56.64|54.24|56.88|54.48|56.45|54.05|0
1657274700000|2022-07-08 10:05:00|56.59|54.19|55.94|53.54|56.64|54.24|55.94|53.54|0
1657275000000|2022-07-08 10:10:00|55.96|53.56|55.86|53.46|57.15|54.75|55.68|53.28|0
1657275300000|2022-07-08 10:15:00|55.81|53.41|55.17|52.77|55.91|53.51|55.17|52.77|0
1657275600000|2022-07-08 10:20:00|55.12|52.72|54.98|52.58|55.44|53.04|54.91|52.51|0
1657275900000|2022-07-08 10:25:00|54.91|52.51|54.81|52.41|55.12|52.72|54.45|52.05|0
1657276200000|2022-07-08 10:30:00|54.85|52.45|54.83|52.43|55.08|52.68|54.49|52.09|0
1657276500000|2022-07-08 10:35:00|54.92|52.52|55.17|52.77|55.44|53.04|54.74|52.34|0
1657276800000|2022-07-08 10:40:00|55.12|52.72|55.25|52.85|55.39|52.99|55.12|52.72|0
1657277100000|2022-07-08 10:45:00|55.21|52.81|55.71|53.31|55.76|53.36|55.21|52.81|0
1657277400000|2022-07-08 10:50:00|55.66|53.26|56.54|54.14|56.59|54.19|55.59|53.19|0
1657277700000|2022-07-08 10:55:00|56.63|54.23|57.01|54.61|57.34|54.94|56.63|54.23|0
1657278000000|2022-07-08 11:00:00|56.96|54.56|56.63|54.23|56.96|54.56|56.49|54.09|0
1657278300000|2022-07-08 11:05:00|56.61|54.21|57.07|54.67|57.14|54.74|56.58|54.18|0
1657278600000|2022-07-08 11:10:00|57.05|54.65|56.67|54.27|57.09|54.69|56.44|54.04|0
1657278900000|2022-07-08 11:15:00|56.76|54.36|56.15|53.75|56.76|54.36|56.15|53.75|0
1657279200000|2022-07-08 11:20:00|56.18|53.78|55.73|53.33|56.36|53.96|55.69|53.29|0
1657279500000|2022-07-08 11:25:00|55.69|53.29|56.05|53.65|56.33|53.93|55.64|53.24|0
1657279800000|2022-07-08 11:30:00|56.01|53.61|55.91|53.51|56.05|53.65|55.68|53.28|0
1657280100000|2022-07-08 11:35:00|55.96|53.56|56.09|53.69|56.42|54.02|55.91|53.51|0
1657280400000|2022-07-08 11:40:00|56.16|53.76|56.44|54.04|56.74|54.34|56.05|53.65|0
1657280700000|2022-07-08 11:45:00|56.41|54.01|55.76|53.36|56.41|54.01|55.76|53.36|0
1657281000000|2022-07-08 11:50:00|55.81|53.41|55.83|53.43|56.08|53.68|55.62|53.22|0
1657281300000|2022-07-08 11:55:00|55.85|53.45|56.08|53.68|56.45|54.05|55.83|53.43|0
1657281600000|2022-07-08 12:00:00|56.13|53.73|55.61|53.21|56.22|53.82|55.61|53.21|0
1657281900000|2022-07-08 12:05:00|55.66|53.26|55.93|53.53|56.12|53.72|55.66|53.26|0
1657282200000|2022-07-08 12:10:00|55.98|53.58|55.56|53.16|56.03|53.63|55.51|53.11|0
1657282500000|2022-07-08 12:15:00|55.61|53.21|55.65|53.25|55.7|53.3|55.28|52.88|0
1657282800000|2022-07-08 12:20:00|55.6|53.2|55.6|53.2|55.74|53.34|55.19|52.79|0
1657283100000|2022-07-08 12:25:00|55.62|53.22|55.62|53.22|55.87|53.47|55.37|52.97|0
1657283400000|2022-07-08 12:30:00|55.64|53.24|58.19|55.79|59.3|56.9|54.5|52.1|0
1657283700000|2022-07-08 12:35:00|57.86|55.46|57.85|55.45|58.7|56.3|57.05|54.65|0
1657284000000|2022-07-08 12:40:00|57.81|55.41|59.83|57.43|59.88|57.48|57.81|55.41|0
1657284300000|2022-07-08 12:45:00|59.74|57.34|60.25|57.85|61.83|59.43|59.35|56.95|0
1657284600000|2022-07-08 12:50:00|60.3|57.9|59.06|56.66|60.3|57.9|58.72|56.32|0
1657284900000|2022-07-08 12:55:00|59.11|56.71|57.85|55.45|59.11|56.71|57.75|55.35|0
1657285200000|2022-07-08 13:00:00|57.66|55.26|57.06|54.66|57.75|55.35|56.94|54.54|0
1657285500000|2022-07-08 13:05:00|57.18|54.78|57.51|55.11|57.99|55.59|56.94|54.54|0
1657285800000|2022-07-08 13:10:00|57.44|55.04|57.15|54.75|58.51|56.11|57.1|54.7|0
1657286100000|2022-07-08 13:15:00|57.1|54.7|56.86|54.46|57.62|55.22|56.76|54.36|0
1657286400000|2022-07-08 13:20:00|56.81|54.41|57.09|54.69|57.48|55.08|56.81|54.41|0
1657286700000|2022-07-08 13:25:00|57.04|54.64|56.85|54.45|57.59|55.19|56.8|54.4|0
1657287000000|2022-07-08 13:30:00|57.07|54.67|56.56|54.16|57.71|55.31|56.1|53.7|0
1657287300000|2022-07-08 13:35:00|56.87|54.47|55.53|53.13|57.3|54.9|55.25|52.85|0
1657287600000|2022-07-08 13:40:00|55.67|53.27|55.32|52.92|56.23|53.83|54.45|52.05|0
1657287900000|2022-07-08 13:45:00|55.26|52.86|57.49|55.09|57.64|55.24|54.77|52.37|0
1657288200000|2022-07-08 13:50:00|57.59|55.19|58.75|56.35|59.24|56.84|57.49|55.09|0
1657288500000|2022-07-08 13:55:00|58.99|56.59|57.36|54.96|59.23|56.83|56.94|54.54|0
1657288800000|2022-07-08 14:00:00|57.6|55.2|56.49|54.09|58.52|56.12|56.49|54.09|0
1657289100000|2022-07-08 14:05:00|56.44|54.04|56.92|54.52|57.74|55.34|56.44|54.04|0
1657289400000|2022-07-08 14:10:00|57.16|54.76|55.58|53.18|57.3|54.9|55.4|53|0
1657289700000|2022-07-08 14:15:00|55.49|53.09|55.44|53.04|55.82|53.42|55.11|52.71|0
1657290000000|2022-07-08 14:20:00|55.47|53.07|54.14|51.74|55.91|53.51|54.14|51.74|0
1657290300000|2022-07-08 14:25:00|54.09|51.69|52.15|49.75|54.09|51.69|51.66|49.26|0
1657290600000|2022-07-08 14:30:00|51.97|49.57|51.83|49.43|52.19|49.79|51.53|49.13|0
1657290900000|2022-07-08 14:35:00|51.79|49.39|51.39|48.99|51.97|49.57|50.82|48.42|0
1657291200000|2022-07-08 14:40:00|51.34|48.94|50.91|48.51|53.17|50.77|50.91|48.51|0
1657291500000|2022-07-08 14:45:00|50.95|48.55|51.12|48.72|51.13|48.73|50.78|48.38|0
1657291800000|2022-07-08 14:50:00|51.17|48.77|52.29|49.89|52.54|50.14|51.08|48.68|0
1657292100000|2022-07-08 14:55:00|52.27|49.87|51.16|48.76|52.27|49.87|50.88|48.48|0
1657292400000|2022-07-08 15:00:00|51.03|48.63|51.03|48.63|51.47|49.07|50.68|48.28|0
1657292700000|2022-07-08 15:05:00|51.07|48.67|49.86|47.46|51.47|49.07|49.81|47.41|0
1657293000000|2022-07-08 15:10:00|49.9|47.5|50.7|48.3|50.76|48.36|49.73|47.33|0
1657293300000|2022-07-08 15:15:00|50.67|48.27|50.97|48.57|51.19|48.79|50.41|48.01|0
1657293600000|2022-07-08 15:20:00|50.93|48.53|50.32|47.92|50.93|48.53|50.11|47.71|0
1657293900000|2022-07-08 15:25:00|50.23|47.83|49.67|47.27|50.26|47.86|49.16|46.76|0
1657294200000|2022-07-08 15:30:00|49.63|47.23|49.37|46.97|50.06|47.66|49.24|46.84|0
1657294500000|2022-07-08 15:35:00|49.33|46.93|50.14|47.74|50.53|48.13|49.33|46.93|0
1657294800000|2022-07-08 15:40:00|50.09|47.69|50.57|48.17|50.74|48.34|50.01|47.61|0
1657295100000|2022-07-08 15:45:00|50.44|48.04|51.53|49.13|51.86|49.46|50.44|48.04|0
1657295400000|2022-07-08 15:50:00|51.57|49.17|50.95|48.55|51.66|49.26|50.82|48.42|0
1657295700000|2022-07-08 15:55:00|51|48.6|50.34|47.94|51.13|48.73|50.34|47.94|0
1657296000000|2022-07-08 16:00:00|50.3|47.9|50.82|48.42|50.9|48.5|50.3|47.9|0
1657296300000|2022-07-08 16:05:00|50.81|48.41|52.04|49.64|52.27|49.87|50.81|48.41|0
1657296600000|2022-07-08 16:10:00|52.09|49.69|52.43|50.03|52.56|50.16|51.59|49.19|0
1657296900000|2022-07-08 16:15:00|52.38|49.98|51.8|49.4|52.61|50.21|51.8|49.4|0
1657297200000|2022-07-08 16:20:00|51.85|49.45|52.96|50.56|53.05|50.65|51.58|49.18|0
1657297500000|2022-07-08 16:25:00|52.83|50.43|53.96|51.56|54.05|51.65|52.71|50.31|0
1657297800000|2022-07-08 16:30:00|54.05|51.65|54.23|51.83|54.65|52.25|53.68|51.28|0
1657298100000|2022-07-08 16:35:00|54.28|51.88|55.15|52.75|55.2|52.8|53.77|51.37|0
1657298400000|2022-07-08 16:40:00|55.25|52.85|54.78|52.38|55.71|53.31|54.73|52.33|0
1657298700000|2022-07-08 16:45:00|54.82|52.42|54.5|52.1|55.71|53.31|54.4|52|0
1657299000000|2022-07-08 16:50:00|54.54|52.14|55.24|52.84|55.75|53.35|54.45|52.05|0
1657299300000|2022-07-08 16:55:00|55.28|52.88|55.59|53.19|55.75|53.35|54.72|52.32|0
1657299600000|2022-07-08 17:00:00|55.7|53.3|56.08|53.68|56.46|54.06|55.19|52.79|0
1657299900000|2022-07-08 17:05:00|56.12|53.72|55.11|52.71|56.12|53.72|54.02|51.62|0
1657300200000|2022-07-08 17:10:00|55.06|52.66|54.83|52.43|55.15|52.75|54.55|52.15|0
1657300500000|2022-07-08 17:15:00|54.87|52.47|55.2|52.8|55.62|53.22|54.83|52.43|0
1657300800000|2022-07-08 17:20:00|55.19|52.79|55.33|52.93|55.52|53.12|55.1|52.7|0
1657301100000|2022-07-08 17:25:00|55.28|52.88|53.38|50.98|55.28|52.88|53.33|50.93|0
1657301400000|2022-07-08 17:30:00|53.33|50.93|53.56|51.16|53.83|51.43|53.33|50.93|0
1657301700000|2022-07-08 17:35:00|53.51|51.11|53.37|50.97|54.06|51.66|53.24|50.84|0
1657302000000|2022-07-08 17:40:00|53.33|50.93|53.19|50.79|53.42|51.02|52.87|50.47|0
1657302300000|2022-07-08 17:45:00|53.17|50.77|52.42|50.02|53.5|51.1|52.33|49.93|0
1657302600000|2022-07-08 17:50:00|52.37|49.97|52.19|49.79|52.6|50.2|52.01|49.61|0
1657302900000|2022-07-08 17:55:00|52.24|49.84|52.39|49.99|53.16|50.76|52.19|49.79|0
1657303200000|2022-07-08 18:00:00|52.44|50.04|52.35|49.95|53.12|50.72|52.17|49.77|0
1657303500000|2022-07-08 18:05:00|52.3|49.9|51.41|49.01|52.3|49.9|51.28|48.88|0
1657303800000|2022-07-08 18:10:00|51.45|49.05|51.54|49.14|51.85|49.45|51.41|49.01|0
1657304100000|2022-07-08 18:15:00|51.49|49.09|51.27|48.87|51.8|49.4|51.27|48.87|0
1657304400000|2022-07-08 18:20:00|51.23|48.83|50.19|47.79|51.36|48.96|49.88|47.48|0
1657304700000|2022-07-08 18:25:00|50.27|47.87|49.92|47.52|50.49|48.09|49.79|47.39|0
1657305000000|2022-07-08 18:30:00|49.84|47.44|49.4|47|50.01|47.61|49.4|47|0
1657305300000|2022-07-08 18:35:00|49.36|46.96|49.31|46.91|49.7|47.3|49.06|46.66|0
1657305600000|2022-07-08 18:40:00|49.27|46.87|49.47|47.07|50.24|47.84|49.27|46.87|0
1657305900000|2022-07-08 18:45:00|49.51|47.11|50.19|47.79|50.19|47.79|49.42|47.02|0
1657306200000|2022-07-08 18:50:00|50.11|47.71|50.8|48.4|50.84|48.44|49.85|47.45|0
1657306500000|2022-07-08 18:55:00|50.84|48.44|49.76|47.36|50.97|48.57|49.76|47.36|0
1657306800000|2022-07-08 19:00:00|49.84|47.44|49.45|47.05|50.27|47.87|49.24|46.84|0
1657307100000|2022-07-08 19:05:00|49.41|47.01|50.57|48.17|50.68|48.28|49.41|47.01|0
1657307400000|2022-07-08 19:10:00|50.53|48.13|49.79|47.39|50.7|48.3|49.53|47.13|0
1657307700000|2022-07-08 19:15:00|49.7|47.3|50.17|47.77|50.44|48.04|49.7|47.3|0
1657308000000|2022-07-08 19:20:00|50.13|47.73|50.56|48.16|50.61|48.21|49.87|47.47|0
1657308300000|2022-07-08 19:25:00|50.61|48.21|50.6|48.2|50.87|48.47|50.39|47.99|0
1657308600000|2022-07-08 19:30:00|50.56|48.16|51.3|48.9|51.65|49.25|50.38|47.98|0
1657308900000|2022-07-08 19:35:00|51.26|48.86|51.34|48.94|51.74|49.34|50.73|48.33|0
1657309200000|2022-07-08 19:40:00|51.3|48.9|50.2|47.8|51.38|48.98|50.07|47.67|0
1657309500000|2022-07-08 19:45:00|50.33|47.93|50.96|48.56|51.11|48.71|50.2|47.8|0
1657309800000|2022-07-08 19:50:00|51.07|48.67|50.85|48.45|51.55|49.15|50.67|48.27|0
1657310100000|2022-07-08 19:55:00|50.89|48.49|51.86|49.46|52.13|49.73|50.45|48.05|0
1657310400000|2022-07-08 20:00:00|51.73|49.33|51.32|48.92|52.17|49.77|51.15|48.75|0
1657310700000|2022-07-08 20:05:00|51.28|48.88|51.28|48.88|51.41|49.01|51.1|48.7|0
1657311000000|2022-07-08 20:10:00|51.23|48.83|51.05|48.65|51.32|48.92|51.01|48.61|0
1657498500000|2022-07-11 00:15:00|52.52|49.72|52.82|50.02|52.89|50.09|52.52|49.72|0
1657498800000|2022-07-11 00:20:00|52.79|49.99|52.34|49.54|52.79|49.99|52.16|49.36|0
1657499100000|2022-07-11 00:25:00|52.38|49.58|52.06|49.26|52.38|49.58|51.8|49|0
1657499400000|2022-07-11 00:30:00|52.02|49.22|52.38|49.58|52.38|49.58|51.66|48.86|0
1657499700000|2022-07-11 00:35:00|52.33|49.53|52.33|49.53|52.51|49.71|52.19|49.39|0
1657500000000|2022-07-11 00:40:00|52.28|49.48|52.46|49.66|52.51|49.71|52.15|49.35|0
1657500300000|2022-07-11 00:45:00|52.51|49.71|52.46|49.66|52.51|49.71|52.23|49.43|0
1657500600000|2022-07-11 00:50:00|52.5|49.7|52.14|49.34|52.5|49.7|52.09|49.29|0
1657500900000|2022-07-11 00:55:00|52.16|49.36|52.11|49.31|52.16|49.36|51.77|48.97|0
1657501200000|2022-07-11 01:00:00|52.13|49.33|52.76|49.96|52.76|49.96|52.09|49.29|0
1657501500000|2022-07-11 01:05:00|52.86|50.06|53.17|50.37|53.54|50.74|52.86|50.06|0
1657501800000|2022-07-11 01:10:00|53.11|50.31|52.85|50.05|53.36|50.56|52.85|50.05|0
1657502100000|2022-07-11 01:15:00|52.8|50|53.37|50.57|53.63|50.83|52.8|50|0
1657502400000|2022-07-11 01:20:00|53.4|50.6|53.95|51.15|53.95|51.15|53.35|50.55|0
1657502700000|2022-07-11 01:25:00|53.9|51.1|54.13|51.33|54.13|51.33|53.71|50.91|0
1657503000000|2022-07-11 01:30:00|54.08|51.28|53.83|51.03|54.13|51.33|53.57|50.77|0
1657503300000|2022-07-11 01:35:00|53.8|51|54.12|51.32|54.45|51.65|53.8|51|0
1657503600000|2022-07-11 01:40:00|54.17|51.37|53.93|51.13|54.22|51.42|53.73|50.93|0
1657503900000|2022-07-11 01:45:00|53.98|51.18|54.07|51.27|54.28|51.48|53.8|51|0
1657504200000|2022-07-11 01:50:00|54.12|51.32|54.91|52.11|55.15|52.35|54.12|51.32|0
1657504500000|2022-07-11 01:55:00|54.96|52.16|55.14|52.34|55.24|52.44|54.72|51.92|0
1657504800000|2022-07-11 02:00:00|55.19|52.39|55.47|52.67|55.55|52.75|54.98|52.18|0
1657505100000|2022-07-11 02:05:00|55.52|52.72|55.42|52.62|55.61|52.81|55.21|52.41|0
1657505400000|2022-07-11 02:10:00|55.47|52.67|55.56|52.76|55.61|52.81|55.25|52.45|0
1657505700000|2022-07-11 02:15:00|55.54|52.74|55.61|52.81|55.61|52.81|55.51|52.71|0
1657506000000|2022-07-11 02:20:00|55.56|52.76|55.32|52.52|55.61|52.81|55.18|52.38|0
1657506300000|2022-07-11 02:25:00|55.36|52.56|55.12|52.32|55.41|52.61|55.12|52.32|0
1657506600000|2022-07-11 02:30:00|55.08|52.28|54.96|52.16|55.36|52.56|54.88|52.08|0
1657506900000|2022-07-11 02:35:00|54.98|52.18|55.05|52.25|55.31|52.51|54.83|52.03|0
1657507200000|2022-07-11 02:40:00|55|52.2|54.78|51.98|55.07|52.27|54.74|51.94|0
1657507500000|2022-07-11 02:45:00|54.83|52.03|55.11|52.31|55.23|52.43|54.78|51.98|0
1657507800000|2022-07-11 02:50:00|55.09|52.29|55.53|52.73|55.53|52.73|55.09|52.29|0
1657508100000|2022-07-11 02:55:00|55.58|52.78|55.48|52.68|55.58|52.78|55.25|52.45|0
1657508400000|2022-07-11 03:00:00|55.53|52.73|55.53|52.73|55.58|52.78|55.39|52.59|0
1657508700000|2022-07-11 03:05:00|55.57|52.77|55.29|52.49|55.57|52.77|55.24|52.44|0
1657509000000|2022-07-11 03:10:00|55.33|52.53|55.95|53.15|56.07|53.27|55.14|52.34|0
1657509300000|2022-07-11 03:15:00|55.93|53.13|55.71|52.91|56.24|53.44|55.68|52.88|0
1657509600000|2022-07-11 03:20:00|55.66|52.86|55.56|52.76|55.99|53.19|55.51|52.71|0
1657509900000|2022-07-11 03:25:00|55.54|52.74|55.41|52.61|55.68|52.88|55.32|52.52|0
1657510200000|2022-07-11 03:30:00|55.37|52.57|55.27|52.47|55.56|52.76|55.27|52.47|0
1657510500000|2022-07-11 03:35:00|55.32|52.52|54.98|52.18|55.36|52.56|54.98|52.18|0
1657510800000|2022-07-11 03:40:00|55.08|52.28|55.36|52.56|55.41|52.61|55.03|52.23|0
1657511100000|2022-07-11 03:45:00|55.31|52.51|55.16|52.36|55.45|52.65|55.12|52.32|0
1657511400000|2022-07-11 03:50:00|55.21|52.41|55.26|52.46|55.35|52.55|55.16|52.36|0
1657511700000|2022-07-11 03:55:00|55.3|52.5|55.11|52.31|55.35|52.55|55.06|52.26|0
1657512000000|2022-07-11 04:00:00|55.06|52.26|54.96|52.16|55.11|52.31|54.82|52.02|0
1657512300000|2022-07-11 04:05:00|55.01|52.21|55.06|52.26|55.11|52.31|55.01|52.21|0
1657512600000|2022-07-11 04:10:00|55.03|52.23|55.22|52.42|55.27|52.47|54.82|52.02|0
1657512900000|2022-07-11 04:15:00|55.17|52.37|55.31|52.51|55.36|52.56|55.17|52.37|0
1657513200000|2022-07-11 04:20:00|55.29|52.49|55.57|52.77|55.69|52.89|55.24|52.44|0
1657513500000|2022-07-11 04:25:00|55.54|52.74|55.54|52.74|55.69|52.89|55.45|52.65|0
1657513800000|2022-07-11 04:30:00|55.57|52.77|55.48|52.68|55.73|52.93|55.22|52.42|0
1657514100000|2022-07-11 04:35:00|55.46|52.66|55.57|52.77|55.67|52.87|55.38|52.58|0
1657514400000|2022-07-11 04:40:00|55.52|52.72|55.95|53.15|55.97|53.17|55.52|52.72|0
1657514700000|2022-07-11 04:45:00|55.9|53.1|55.9|53.1|55.9|53.1|55.68|52.88|0
1657515000000|2022-07-11 04:50:00|55.94|53.14|55.89|53.09|56.13|53.33|55.8|53|0
1657515300000|2022-07-11 04:55:00|55.94|53.14|55.99|53.19|56.08|53.28|55.84|53.04|0
1657515600000|2022-07-11 05:00:00|56.03|53.23|56.08|53.28|56.27|53.47|55.98|53.18|0
1657515900000|2022-07-11 05:05:00|56.13|53.33|56.17|53.37|56.22|53.42|55.84|53.04|0
1657516200000|2022-07-11 05:10:00|56.19|53.39|56.12|53.32|56.31|53.51|56.07|53.27|0
1657516500000|2022-07-11 05:15:00|56.07|53.27|55.78|52.98|56.07|53.27|55.69|52.89|0
1657516800000|2022-07-11 05:20:00|55.73|52.93|55.54|52.74|55.83|53.03|55.49|52.69|0
1657517100000|2022-07-11 05:25:00|55.49|52.69|55.73|52.93|55.97|53.17|55.49|52.69|0
1657517400000|2022-07-11 05:30:00|55.77|52.97|55.99|53.19|56.15|53.35|55.73|52.93|0
1657517700000|2022-07-11 05:35:00|55.96|53.16|55.77|52.97|56.06|53.26|55.72|52.92|0
1657518000000|2022-07-11 05:40:00|55.81|53.01|55.62|52.82|55.96|53.16|55.53|52.73|0
1657518300000|2022-07-11 05:45:00|55.57|52.77|55.9|53.1|55.95|53.15|55.53|52.73|0
1657518600000|2022-07-11 05:50:00|55.95|53.15|56.43|53.63|56.57|53.77|55.9|53.1|0
1657518900000|2022-07-11 05:55:00|56.47|53.67|56.42|53.62|56.67|53.87|56.16|53.36|0
1657519200000|2022-07-11 06:00:00|56.47|53.67|55.94|53.14|56.66|53.86|55.8|53|0
1657519500000|2022-07-11 06:05:00|55.89|53.09|57.92|55.12|58.39|55.59|55.89|53.09|0
1657519800000|2022-07-11 06:10:00|57.83|55.03|59.08|56.28|59.23|56.43|56.13|53.33|0
1657520100000|2022-07-11 06:15:00|59.13|56.33|59.13|56.33|59.76|56.96|59.03|56.23|0
1657520400000|2022-07-11 06:20:00|59.11|56.31|59.03|56.23|59.26|56.46|58.86|56.06|0
1657520700000|2022-07-11 06:25:00|59.01|56.21|58.71|55.91|59.1|56.3|58.56|55.76|0
1657521000000|2022-07-11 06:30:00|58.66|55.86|58.53|55.73|58.81|56.01|58.31|55.51|0
1657521300000|2022-07-11 06:35:00|58.51|55.71|58.58|55.78|58.75|55.95|58.31|55.51|0
1657521600000|2022-07-11 06:40:00|58.6|55.8|58.75|55.95|58.94|56.14|58.5|55.7|0
1657521900000|2022-07-11 06:45:00|58.79|55.99|58.89|56.09|58.99|56.19|58.7|55.9|0
1657522200000|2022-07-11 06:50:00|58.92|56.12|59.38|56.58|59.53|56.73|58.89|56.09|0
1657522500000|2022-07-11 06:55:00|59.43|56.63|59.26|56.46|59.43|56.63|58.93|56.13|0
1657522800000|2022-07-11 07:00:00|59.23|56.43|58.88|56.08|59.83|57.03|58.86|56.06|0
1657523100000|2022-07-11 07:05:00|58.73|56.33|58.01|55.61|58.8|56.4|57.65|55.25|0
1657523400000|2022-07-11 07:10:00|58.09|55.69|58.18|55.78|58.18|55.78|57.5|55.1|0
1657523700000|2022-07-11 07:15:00|58.28|55.88|57.57|55.17|58.48|56.08|57.54|55.14|0
1657524000000|2022-07-11 07:20:00|57.54|55.14|57.47|55.07|57.69|55.29|56.96|54.56|0
1657524300000|2022-07-11 07:25:00|57.49|55.09|57.95|55.55|58.02|55.62|57.34|54.94|0
1657524600000|2022-07-11 07:30:00|57.88|55.48|57.24|54.84|58.22|55.82|57.19|54.79|0
1657524900000|2022-07-11 07:35:00|57.19|54.79|57.38|54.98|57.43|55.03|56.74|54.34|0
1657525200000|2022-07-11 07:40:00|57.33|54.93|57.62|55.22|57.77|55.37|57.24|54.84|0
1657525500000|2022-07-11 07:45:00|57.53|55.13|57.96|55.56|58.01|55.61|57.11|54.71|0
1657525800000|2022-07-11 07:50:00|57.91|55.51|58.03|55.63|58.2|55.8|57.67|55.27|0
1657526100000|2022-07-11 07:55:00|58.01|55.61|57.86|55.46|58.1|55.7|57.61|55.21|0
1657526400000|2022-07-11 08:00:00|57.83|55.43|58|55.6|58.1|55.7|57.47|55.07|0
1657526700000|2022-07-11 08:05:00|57.98|55.58|57.41|55.01|58|55.6|57.24|54.84|0
1657527000000|2022-07-11 08:10:00|57.51|55.11|56.85|54.45|57.51|55.11|56.45|54.05|0
1657527300000|2022-07-11 08:15:00|56.78|54.38|56.44|54.04|57.04|54.64|56.25|53.85|0
1657527600000|2022-07-11 08:20:00|56.42|54.02|56.58|54.18|57.02|54.62|56.3|53.9|0
1657527900000|2022-07-11 08:25:00|56.63|54.23|57.06|54.66|57.06|54.66|56.48|54.08|0
1657528200000|2022-07-11 08:30:00|57.11|54.71|56.67|54.27|57.11|54.71|56.62|54.22|0
1657528500000|2022-07-11 08:35:00|56.72|54.32|56.62|54.22|57.36|54.96|56.29|53.89|0
1657528800000|2022-07-11 08:40:00|56.57|54.17|57.02|54.62|57.14|54.74|56.57|54.17|0
1657529100000|2022-07-11 08:45:00|57.04|54.64|57.02|54.62|57.19|54.79|56.92|54.52|0
1657529400000|2022-07-11 08:50:00|56.94|54.54|56.87|54.47|57.38|54.98|56.7|54.3|0
1657529700000|2022-07-11 08:55:00|56.89|54.49|57.08|54.68|57.37|54.97|56.89|54.49|0
1657530000000|2022-07-11 09:00:00|57.13|54.73|56.38|53.98|57.42|55.02|56.36|53.96|0
1657530300000|2022-07-11 09:05:00|56.41|54.01|56.33|53.93|56.67|54.27|56.21|53.81|0
1657530600000|2022-07-11 09:10:00|56.36|53.96|56.16|53.76|56.45|54.05|55.88|53.48|0
1657530900000|2022-07-11 09:15:00|56.09|53.69|56.16|53.76|56.3|53.9|55.9|53.5|0
1657531200000|2022-07-11 09:20:00|56.21|53.81|56.2|53.8|56.56|54.16|56.11|53.71|0
1657531500000|2022-07-11 09:25:00|56.16|53.76|56.44|54.04|56.58|54.18|55.82|53.42|0
1657531800000|2022-07-11 09:30:00|56.58|54.18|56.89|54.49|56.99|54.59|56.46|54.06|0
1657532100000|2022-07-11 09:35:00|56.91|54.51|56.69|54.29|56.96|54.56|56.48|54.08|0
1657532400000|2022-07-11 09:40:00|56.67|54.27|56.91|54.51|56.98|54.58|56.48|54.08|0
1657532700000|2022-07-11 09:45:00|56.86|54.46|56.9|54.5|56.95|54.55|56.52|54.12|0
1657533000000|2022-07-11 09:50:00|56.88|54.48|57|54.6|57|54.6|56.76|54.36|0
1657533300000|2022-07-11 09:55:00|56.95|54.55|56.99|54.59|57.02|54.62|56.85|54.45|0
1657533600000|2022-07-11 10:00:00|56.97|54.57|56.84|54.44|57.33|54.93|56.84|54.44|0
1657533900000|2022-07-11 10:05:00|56.89|54.49|56.39|53.99|56.89|54.49|56.12|53.72|0
1657534200000|2022-07-11 10:10:00|56.46|54.06|56.12|53.72|56.46|54.06|56.1|53.7|0
1657534500000|2022-07-11 10:15:00|56.05|53.65|55.45|53.05|56.12|53.72|55.41|53.01|0
1657534800000|2022-07-11 10:20:00|55.43|53.03|55.55|53.15|55.74|53.34|55.27|52.87|0
1657535100000|2022-07-11 10:25:00|55.57|53.17|56.04|53.64|56.04|53.64|55.4|53|0
1657535400000|2022-07-11 10:30:00|56.01|53.61|56.54|54.14|56.63|54.23|55.99|53.59|0
1657535700000|2022-07-11 10:35:00|56.58|54.18|56.44|54.04|56.68|54.28|56.2|53.8|0
1657536000000|2022-07-11 10:40:00|56.53|54.13|56.05|53.65|56.53|54.13|55.96|53.56|0
1657536300000|2022-07-11 10:45:00|55.96|53.56|55.91|53.51|56|53.6|55.67|53.27|0
1657536600000|2022-07-11 10:50:00|55.86|53.46|56.62|54.22|56.64|54.24|55.81|53.41|0
1657536900000|2022-07-11 10:55:00|56.67|54.27|56.23|53.83|56.67|54.27|56.21|53.81|0
1657537200000|2022-07-11 11:00:00|56.28|53.88|55.75|53.35|56.28|53.88|55.66|53.26|0
1657537500000|2022-07-11 11:05:00|55.8|53.4|55.66|53.26|55.82|53.42|55.51|53.11|0
1657537800000|2022-07-11 11:10:00|55.68|53.28|55.75|53.35|55.87|53.47|55.51|53.11|0
1657538100000|2022-07-11 11:15:00|55.72|53.32|55.79|53.39|55.89|53.49|55.6|53.2|0
1657538400000|2022-07-11 11:20:00|55.77|53.37|56.12|53.72|56.17|53.77|55.7|53.3|0
1657538700000|2022-07-11 11:25:00|56.17|53.77|56.67|54.27|56.69|54.29|56.17|53.77|0
1657539000000|2022-07-11 11:30:00|56.64|54.24|56.54|54.14|56.69|54.29|56.3|53.9|0
1657539300000|2022-07-11 11:35:00|56.59|54.19|56.73|54.33|56.78|54.38|56.44|54.04|0
1657539600000|2022-07-11 11:40:00|56.78|54.38|57.14|54.74|57.33|54.93|56.78|54.38|0
1657539900000|2022-07-11 11:45:00|57.21|54.81|57.25|54.85|57.45|55.05|57.16|54.76|0
1657540200000|2022-07-11 11:50:00|57.3|54.9|57.48|55.08|57.64|55.24|57.28|54.88|0
1657540500000|2022-07-11 11:55:00|57.46|55.06|57.23|54.83|57.62|55.22|57.23|54.83|0
1657540800000|2022-07-11 12:00:00|57.26|54.86|57.33|54.93|57.43|55.03|57.04|54.64|0
1657541100000|2022-07-11 12:05:00|57.38|54.98|56.89|54.49|57.62|55.22|56.79|54.39|0
1657541400000|2022-07-11 12:10:00|56.94|54.54|56.84|54.44|56.94|54.54|56.55|54.15|0
1657541700000|2022-07-11 12:15:00|56.79|54.39|56.83|54.43|57.03|54.63|56.74|54.34|0
1657542000000|2022-07-11 12:20:00|56.79|54.39|56.3|53.9|56.79|54.39|56.21|53.81|0
1657542300000|2022-07-11 12:25:00|56.35|53.95|56.59|54.19|56.76|54.36|56.3|53.9|0
1657542600000|2022-07-11 12:30:00|56.54|54.14|56.97|54.57|57.11|54.71|56.27|53.87|0
1657542900000|2022-07-11 12:35:00|57.02|54.62|57.25|54.85|57.26|54.86|56.87|54.47|0
1657543200000|2022-07-11 12:40:00|57.28|54.88|57.35|54.95|57.74|55.34|57.11|54.71|0
1657543500000|2022-07-11 12:45:00|57.3|54.9|57.64|55.24|57.93|55.53|57.25|54.85|0
1657543800000|2022-07-11 12:50:00|57.59|55.19|57.05|54.65|57.64|55.24|56.91|54.51|0
1657544100000|2022-07-11 12:55:00|57|54.6|56.85|54.45|57.24|54.84|56.66|54.26|0
1657544400000|2022-07-11 13:00:00|56.81|54.41|56.56|54.16|56.9|54.5|56.42|54.02|0
1657544700000|2022-07-11 13:05:00|56.61|54.21|56.75|54.35|56.9|54.5|56.27|53.87|0
1657545000000|2022-07-11 13:10:00|56.8|54.4|57.28|54.88|57.28|54.88|56.65|54.25|0
1657545300000|2022-07-11 13:15:00|57.33|54.93|56.74|54.34|57.33|54.93|56.58|54.18|0
1657545600000|2022-07-11 13:20:00|56.79|54.39|56.6|54.2|56.84|54.44|56.55|54.15|0
1657545900000|2022-07-11 13:25:00|56.64|54.24|57.03|54.63|57.08|54.68|56.6|54.2|0
1657546200000|2022-07-11 13:30:00|57.12|54.72|56.4|54|57.32|54.92|55.3|52.9|0
1657546500000|2022-07-11 13:35:00|56.73|54.33|59.11|56.71|59.11|56.71|56.28|53.88|0
1657546800000|2022-07-11 13:40:00|59.16|56.76|58.98|56.58|59.97|57.57|58.47|56.07|0
1657547100000|2022-07-11 13:45:00|59.08|56.68|59.78|57.38|60.59|58.19|59.08|56.68|0
1657547400000|2022-07-11 13:50:00|59.88|57.48|60.19|57.79|60.8|58.4|59.37|56.97|0
1657547700000|2022-07-11 13:55:00|60.39|57.99|58.87|56.47|60.39|57.99|58.47|56.07|0
1657548000000|2022-07-11 14:00:00|59.12|56.72|59.97|57.57|60.28|57.88|59.12|56.72|0
1657548300000|2022-07-11 14:05:00|59.92|57.52|59.41|57.01|60.43|58.03|58.86|56.46|0
1657548600000|2022-07-11 14:10:00|59.46|57.06|59.52|57.12|59.52|57.12|58.11|55.71|0
1657548900000|2022-07-11 14:15:00|59.49|57.09|60.1|57.7|60.15|57.75|58.49|56.09|0
1657549200000|2022-07-11 14:20:00|60.04|57.64|60.86|58.46|61.12|58.72|59.79|57.39|0
1657549500000|2022-07-11 14:25:00|61.04|58.64|60.19|57.79|61.04|58.64|59.84|57.44|0
1657549800000|2022-07-11 14:30:00|60.29|57.89|59.41|57.01|60.53|58.13|58.76|56.36|0
1657550100000|2022-07-11 14:35:00|59.36|56.96|57.48|55.08|59.76|57.36|57.28|54.88|0
1657550400000|2022-07-11 14:40:00|57.43|55.03|57.47|55.07|57.77|55.37|56.55|54.15|0
1657550700000|2022-07-11 14:45:00|57.38|54.98|57.77|55.37|58.11|55.71|57.03|54.63|0
1657551000000|2022-07-11 14:50:00|57.72|55.32|57.86|55.46|58.21|55.81|57.22|54.82|0
1657551300000|2022-07-11 14:55:00|57.81|55.41|59.36|56.96|59.36|56.96|57.81|55.41|0
1657551600000|2022-07-11 15:00:00|59.46|57.06|58.7|56.3|59.46|57.06|58.6|56.2|0
1657551900000|2022-07-11 15:05:00|58.8|56.4|57.7|55.3|58.85|56.45|57.56|55.16|0
1657552200000|2022-07-11 15:10:00|57.8|55.4|57.75|55.35|58|55.6|57.11|54.71|0
1657552500000|2022-07-11 15:15:00|57.7|55.3|57.89|55.49|58.04|55.64|57.06|54.66|0
1657552800000|2022-07-11 15:20:00|57.94|55.54|58.39|55.99|58.39|55.99|57.35|54.95|0
1657553100000|2022-07-11 15:25:00|58.44|56.04|57.49|55.09|58.44|56.04|57.3|54.9|0
1657553400000|2022-07-11 15:30:00|57.44|55.04|58.13|55.73|58.18|55.78|57.1|54.7|0
1657553700000|2022-07-11 15:35:00|57.98|55.58|57.83|55.43|58.73|56.33|56.85|54.45|0
1657554000000|2022-07-11 15:40:00|57.88|55.48|58.37|55.97|58.87|56.47|57.63|55.23|0
1657554300000|2022-07-11 15:45:00|58.03|55.63|59.26|56.86|59.26|56.86|57.98|55.58|0
1657554600000|2022-07-11 15:50:00|59.21|56.81|59.26|56.86|59.86|57.46|58.96|56.56|0
1657554900000|2022-07-11 15:55:00|59.31|56.91|58.95|56.55|59.46|57.06|58.65|56.25|0
1657555200000|2022-07-11 16:00:00|58.85|56.45|59.05|56.65|59.45|57.05|58.5|56.1|0
1657555500000|2022-07-11 16:05:00|59.1|56.7|58.69|56.29|59.35|56.95|58.64|56.24|0
1657555800000|2022-07-11 16:10:00|58.84|56.44|58.44|56.04|58.89|56.49|58.2|55.8|0
1657556100000|2022-07-11 16:15:00|58.49|56.09|58.54|56.14|58.69|56.29|57.99|55.59|0
1657556400000|2022-07-11 16:20:00|58.59|56.19|58.83|56.43|59.44|57.04|58.44|56.04|0
1657556700000|2022-07-11 16:25:00|58.88|56.48|58.58|56.18|59.13|56.73|58.48|56.08|0
1657557000000|2022-07-11 16:30:00|58.53|56.13|58.38|55.98|58.88|56.48|58.28|55.88|0
1657557300000|2022-07-11 16:35:00|58.33|55.93|57.58|55.18|58.33|55.93|57.44|55.04|0
1657557600000|2022-07-11 16:40:00|57.54|55.14|58.12|55.72|58.37|55.97|57.54|55.14|0
1657557900000|2022-07-11 16:45:00|58.02|55.62|58.15|55.75|58.37|55.97|57.81|55.41|0
1657558200000|2022-07-11 16:50:00|58.1|55.7|58.35|55.95|58.8|56.4|58.05|55.65|0
1657558500000|2022-07-11 16:55:00|58.3|55.9|57.73|55.33|58.3|55.9|57.46|55.06|0
1657558800000|2022-07-11 17:00:00|57.75|55.35|56.87|54.47|57.95|55.55|56.14|53.74|0
1657559100000|2022-07-11 17:05:00|56.84|54.44|55.71|53.31|57.16|54.76|55.56|53.16|0
1657559400000|2022-07-11 17:10:00|55.75|53.35|55.78|53.38|56.55|54.15|55.36|52.96|0
1657559700000|2022-07-11 17:15:00|55.83|53.43|55.92|53.52|56.07|53.67|55.69|53.29|0
1657560000000|2022-07-11 17:20:00|55.97|53.57|55.35|52.95|55.97|53.57|55.35|52.95|0
1657560300000|2022-07-11 17:25:00|55.39|52.99|55.34|52.94|55.63|53.23|55.2|52.8|0
1657560600000|2022-07-11 17:30:00|55.39|52.99|54.77|52.37|55.49|53.09|54.35|51.95|0
1657560900000|2022-07-11 17:35:00|54.72|52.32|54.39|51.99|54.82|52.42|54.39|51.99|0
1657561200000|2022-07-11 17:40:00|54.34|51.94|54.67|52.27|54.67|52.27|54.06|51.66|0
1657561500000|2022-07-11 17:45:00|54.62|52.22|54.86|52.46|55|52.6|54.43|52.03|0
1657561800000|2022-07-11 17:50:00|54.83|52.43|54.24|51.84|54.95|52.55|54.1|51.7|0
1657562100000|2022-07-11 17:55:00|54.29|51.89|54.8|52.4|54.83|52.43|54.24|51.84|0
1657562400000|2022-07-11 18:00:00|54.75|52.35|55.56|53.16|55.8|53.4|54.71|52.31|0
1657562700000|2022-07-11 18:05:00|55.61|53.21|56.18|53.78|56.18|53.78|55.18|52.78|0
1657563000000|2022-07-11 18:10:00|56.13|53.73|56.61|54.21|56.76|54.36|56.03|53.63|0
1657563300000|2022-07-11 18:15:00|56.66|54.26|56.46|54.06|57.1|54.7|56.32|53.92|0
1657563600000|2022-07-11 18:20:00|56.51|54.11|56.6|54.2|56.99|54.59|56.32|53.92|0
1657563900000|2022-07-11 18:25:00|56.65|54.25|56.94|54.54|57.04|54.64|56.6|54.2|0
1657564200000|2022-07-11 18:30:00|56.99|54.59|57.23|54.83|57.33|54.93|56.69|54.29|0
1657564500000|2022-07-11 18:35:00|57.18|54.78|57.13|54.73|57.42|55.02|56.89|54.49|0
1657564800000|2022-07-11 18:40:00|57.08|54.68|56.4|54|57.23|54.83|56.2|53.8|0
1657565100000|2022-07-11 18:45:00|56.37|53.97|56.97|54.57|56.97|54.57|56.15|53.75|0
1657565400000|2022-07-11 18:50:00|56.93|54.53|57.43|55.03|57.96|55.56|56.73|54.33|0
1657565700000|2022-07-11 18:55:00|57.48|55.08|58.02|55.62|58.02|55.62|57.13|54.73|0
1657566000000|2022-07-11 19:00:00|58.07|55.67|58.96|56.56|59.17|56.77|57.77|55.37|0
1657566300000|2022-07-11 19:05:00|59.01|56.61|59.35|56.95|59.35|56.95|58.28|55.88|0
1657566600000|2022-07-11 19:10:00|59.3|56.9|59.25|56.85|59.65|57.25|59|56.6|0
1657566900000|2022-07-11 19:15:00|59.35|56.95|59.65|57.25|59.95|57.55|59.09|56.69|0
1657567200000|2022-07-11 19:20:00|59.7|57.3|59.59|57.19|60|57.6|59.29|56.89|0
1657567500000|2022-07-11 19:25:00|59.64|57.24|59.24|56.84|59.79|57.39|58.98|56.58|0
1657567800000|2022-07-11 19:30:00|59.34|56.94|59.08|56.68|59.34|56.94|58.68|56.28|0
1657568100000|2022-07-11 19:35:00|59.13|56.73|59.25|56.85|59.69|57.29|58.88|56.48|0
1657568400000|2022-07-11 19:40:00|59.31|56.91|59.98|57.58|59.98|57.58|58.88|56.48|0
1657568700000|2022-07-11 19:45:00|59.93|57.53|59.96|57.56|60.27|57.87|59.1|56.7|0
1657569000000|2022-07-11 19:50:00|60.58|58.18|60.32|57.92|60.83|58.43|60.22|57.82|0
1657569300000|2022-07-11 19:55:00|60.57|58.17|59.2|56.8|60.57|58.17|59.2|56.8|0
1657569600000|2022-07-11 20:00:00|59.3|56.9|58.64|56.24|59.3|56.9|58.54|56.14|0
1657569900000|2022-07-11 20:05:00|58.59|56.19|58.34|55.94|58.59|56.19|58.2|55.8|0
1657570200000|2022-07-11 20:10:00|58.29|55.89|58.29|55.89|58.49|56.09|58.04|55.64|0
1657570500000|2022-07-11 20:15:00|58.44|55.64|58.63|55.83|58.63|55.83|58.34|55.54|0
1657570800000|2022-07-11 20:20:00|58.58|55.78|58.53|55.73|58.68|55.88|58.48|55.68|0
1657571100000|2022-07-11 20:25:00|58.58|55.78|58.53|55.73|58.68|55.88|58.53|55.73|0
1657571400000|2022-07-11 20:30:00|58.48|55.68|58.33|55.53|58.48|55.68|58.28|55.48|0
1657571700000|2022-07-11 20:35:00|58.38|55.58|58.42|55.62|58.62|55.82|58.33|55.53|0
1657572000000|2022-07-11 20:40:00|58.47|55.67|58.62|55.82|58.62|55.82|58.47|55.67|0
1657572300000|2022-07-11 20:45:00|58.67|55.87|58.66|55.86|58.72|55.92|58.51|55.71|0
1657572600000|2022-07-11 20:50:00|58.61|55.81|58.66|55.86|58.71|55.91|58.61|55.81|0
1657572900000|2022-07-11 20:55:00|58.69|55.89|58.63|55.83|58.81|56.01|58.61|55.81|0
1657573200000|2022-07-11 21:00:00|58.7|55.9|58.71|55.91|58.74|55.94|58.64|55.84|0
1657573500000|2022-07-11 21:05:00|58.7|55.9|58.76|55.96|58.78|55.98|58.69|55.89|0
1657573800000|2022-07-11 21:10:00|58.75|55.95|58.74|55.94|58.76|55.96|58.71|55.91|0
1657574100000|2022-07-11 21:15:00|58.7|55.9|58.67|55.87|58.72|55.92|58.64|55.84|0
1657574400000|2022-07-11 21:20:00|58.66|55.86|58.67|55.87|58.69|55.89|58.66|55.86|0
1657574700000|2022-07-11 21:25:00|58.64|55.84|58.67|55.87|58.68|55.88|58.64|55.84|0
1657575000000|2022-07-11 21:30:00|58.64|55.84|58.6|55.8|58.65|55.85|58.55|55.75|0
1657575300000|2022-07-11 21:35:00|58.65|55.85|58.64|55.84|58.65|55.85|58.63|55.83|0
1657575600000|2022-07-11 21:40:00|58.62|55.82|58.65|55.85|58.65|55.85|58.62|55.82|0
1657575900000|2022-07-11 21:45:00|58.64|55.84|58.59|55.79|58.64|55.84|58.5|55.7|0
1657576200000|2022-07-11 21:50:00|58.6|55.8|58.62|55.82|58.64|55.84|58.54|55.74|0
1657576500000|2022-07-11 21:55:00|58.6|55.8|58.53|55.73|58.6|55.8|58.53|55.73|0
1657576800000|2022-07-11 22:00:00|58.54|55.74|59.21|56.41|59.21|56.41|58.54|55.74|0
1657577100000|2022-07-11 22:05:00|59.26|56.46|59.06|56.26|59.29|56.49|59.01|56.21|0
1657577400000|2022-07-11 22:10:00|59.03|56.23|59|56.2|59.23|56.43|58.95|56.15|0
1657577700000|2022-07-11 22:15:00|59.05|56.25|58.95|56.15|59.1|56.3|58.88|56.08|0
1657578000000|2022-07-11 22:20:00|58.92|56.12|58.99|56.19|59.02|56.22|58.9|56.1|0
1657578300000|2022-07-11 22:25:00|58.94|56.14|58.84|56.04|58.99|56.19|58.84|56.04|0
1657578600000|2022-07-11 22:30:00|58.79|55.99|58.84|56.04|58.84|56.04|58.64|55.84|0
1657578900000|2022-07-11 22:35:00|58.86|56.06|59.29|56.49|59.34|56.54|58.84|56.04|0
1657579200000|2022-07-11 22:40:00|59.23|56.43|59.53|56.73|59.53|56.73|59.18|56.38|0
1657579500000|2022-07-11 22:45:00|59.56|56.76|59.73|56.93|59.89|57.09|59.48|56.68|0
1657579800000|2022-07-11 22:50:00|59.78|56.98|59.73|56.93|59.83|57.03|59.63|56.83|0
1657580100000|2022-07-11 22:55:00|59.75|56.95|59.75|56.95|59.88|57.08|59.62|56.82|0
1657580400000|2022-07-11 23:00:00|59.78|56.98|59.42|56.62|59.8|57|59.42|56.62|0
1657580700000|2022-07-11 23:05:00|59.37|56.57|58.96|56.16|59.37|56.57|58.96|56.16|0
1657581000000|2022-07-11 23:10:00|59.01|56.21|59.11|56.31|59.26|56.46|58.96|56.16|0
1657581300000|2022-07-11 23:15:00|59.09|56.29|59.31|56.51|59.36|56.56|58.96|56.16|0
1657581600000|2022-07-11 23:20:00|59.26|56.46|59.25|56.45|59.38|56.58|59.11|56.31|0
1657581900000|2022-07-11 23:25:00|59.23|56.43|58.7|55.9|59.23|56.43|58.7|55.9|0
1657582200000|2022-07-11 23:30:00|58.75|55.95|58.82|56.02|58.87|56.07|58.65|55.85|0
1657582500000|2022-07-11 23:35:00|58.8|56|58.49|55.69|58.85|56.05|58.32|55.52|0
1657582800000|2022-07-11 23:40:00|58.52|55.72|58.69|55.89|58.74|55.94|58.47|55.67|0
1657583100000|2022-07-11 23:45:00|58.64|55.84|58.34|55.54|58.69|55.89|58.29|55.49|0
1657583400000|2022-07-11 23:50:00|58.29|55.49|58.48|55.68|58.58|55.78|58.24|55.44|0
1657583700000|2022-07-11 23:55:00|58.43|55.63|58.13|55.33|58.58|55.78|58.08|55.28|0
1657584000000|2022-07-12 00:00:00|58.08|55.28|58.62|55.82|58.88|56.08|57.93|55.13|0
1657584300000|2022-07-12 00:05:00|58.58|55.78|58.6|55.8|58.77|55.97|58.38|55.58|0
1657584600000|2022-07-12 00:10:00|58.57|55.77|58.92|56.12|58.97|56.17|58.5|55.7|0
1657584900000|2022-07-12 00:15:00|58.97|56.17|59.06|56.26|59.16|56.36|58.67|55.87|0
1657585200000|2022-07-12 00:20:00|59.11|56.31|59.09|56.29|59.31|56.51|58.96|56.16|0
1657585500000|2022-07-12 00:25:00|59.11|56.31|60.17|57.37|60.37|57.57|59.11|56.31|0
1657585800000|2022-07-12 00:30:00|60.12|57.32|60.42|57.62|60.57|57.77|59.96|57.16|0
1657586100000|2022-07-12 00:35:00|60.52|57.72|60.11|57.31|60.72|57.92|60.11|57.31|0
1657586400000|2022-07-12 00:40:00|60.06|57.26|60.46|57.66|60.57|57.77|60.01|57.21|0
1657586700000|2022-07-12 00:45:00|60.51|57.71|61.93|59.13|62.3|59.5|60.36|57.56|0
1657587000000|2022-07-12 00:50:00|61.83|59.03|63|60.2|63.43|60.63|61.75|58.95|0
1657587300000|2022-07-12 00:55:00|63.03|60.23|63.37|60.57|63.48|60.68|62.79|59.99|0
1657587600000|2022-07-12 01:00:00|63.27|60.47|63.48|60.68|63.58|60.78|63.19|60.39|0
1657587900000|2022-07-12 01:05:00|63.45|60.65|63.23|60.43|63.5|60.7|62.89|60.09|0
1657588200000|2022-07-12 01:10:00|63.26|60.46|63.36|60.56|63.68|60.88|63.2|60.4|0
1657588500000|2022-07-12 01:15:00|63.15|60.35|63.25|60.45|63.36|60.56|62.99|60.19|0
1657588800000|2022-07-12 01:20:00|63.23|60.43|63.83|61.03|63.83|61.03|63.14|60.34|0
1657589100000|2022-07-12 01:25:00|63.78|60.98|63.11|60.31|63.99|61.19|63.03|60.23|0
1657589400000|2022-07-12 01:30:00|63.14|60.34|62.76|59.96|63.19|60.39|62.4|59.6|0
1657589700000|2022-07-12 01:35:00|62.79|59.99|62.92|60.12|63.29|60.49|62.71|59.91|0
1657590000000|2022-07-12 01:40:00|62.87|60.07|62.89|60.09|62.92|60.12|62.39|59.59|0
1657590300000|2022-07-12 01:45:00|62.92|60.12|62.96|60.16|63.28|60.48|62.73|59.93|0
1657590600000|2022-07-12 01:50:00|62.94|60.14|63.12|60.32|63.23|60.43|62.7|59.9|0
1657590900000|2022-07-12 01:55:00|63.2|60.4|63.01|60.21|63.33|60.53|62.99|60.19|0
1657591200000|2022-07-12 02:00:00|62.99|60.19|63.06|60.26|63.11|60.31|62.69|59.89|0
1657591500000|2022-07-12 02:05:00|63.03|60.23|62.74|59.94|63.03|60.23|62.48|59.68|0
1657591800000|2022-07-12 02:10:00|62.79|59.99|63.16|60.36|63.16|60.36|62.74|59.94|0
1657592100000|2022-07-12 02:15:00|63.21|60.41|63.37|60.57|63.42|60.62|63.08|60.28|0
1657592400000|2022-07-12 02:20:00|63.31|60.51|62.94|60.14|63.31|60.51|62.89|60.09|0
1657592700000|2022-07-12 02:25:00|62.97|60.17|63.09|60.29|63.12|60.32|62.73|59.93|0
1657593000000|2022-07-12 02:30:00|63.12|60.32|63.14|60.34|63.47|60.67|63.04|60.24|0
1657593300000|2022-07-12 02:35:00|63.09|60.29|63.41|60.61|63.46|60.66|62.93|60.13|0
1657593600000|2022-07-12 02:40:00|63.35|60.55|63.67|60.87|63.7|60.9|63.3|60.5|0
1657593900000|2022-07-12 02:45:00|63.56|60.76|63.51|60.71|63.61|60.81|63.19|60.39|0
1657594200000|2022-07-12 02:50:00|63.4|60.6|63.45|60.65|63.56|60.76|63.18|60.38|0
1657594500000|2022-07-12 02:55:00|63.48|60.68|63.29|60.49|63.61|60.81|63.18|60.38|0
1657594800000|2022-07-12 03:00:00|63.31|60.51|63.82|61.02|63.84|61.04|63.15|60.35|0
1657595100000|2022-07-12 03:05:00|63.79|60.99|64.19|61.39|64.68|61.88|63.76|60.96|0
1657595400000|2022-07-12 03:10:00|64.13|61.33|64.18|61.38|64.35|61.55|64.08|61.28|0
1657595700000|2022-07-12 03:15:00|64.24|61.44|64.4|61.6|64.43|61.63|64.18|61.38|0
1657596000000|2022-07-12 03:20:00|64.37|61.57|63.96|61.16|64.48|61.68|63.85|61.05|0
1657596300000|2022-07-12 03:25:00|63.91|61.11|64.01|61.21|64.07|61.27|63.77|60.97|0
1657596600000|2022-07-12 03:30:00|64.06|61.26|63.95|61.15|64.12|61.32|63.74|60.94|0
1657596900000|2022-07-12 03:35:00|64.01|61.21|64.06|61.26|64.22|61.42|63.9|61.1|0
1657597200000|2022-07-12 03:40:00|64|61.2|63.36|60.56|64.03|61.23|63.31|60.51|0
1657597500000|2022-07-12 03:45:00|63.41|60.61|63.46|60.66|63.62|60.82|63.33|60.53|0
1657597800000|2022-07-12 03:50:00|63.41|60.61|63.43|60.63|63.62|60.82|63.3|60.5|0
1657598100000|2022-07-12 03:55:00|63.4|60.6|63.35|60.55|63.62|60.82|63.29|60.49|0
1657598400000|2022-07-12 04:00:00|63.29|60.49|63.72|60.92|63.77|60.97|63.29|60.49|0
1657598700000|2022-07-12 04:05:00|63.77|60.97|63.77|60.97|63.93|61.13|63.61|60.81|0
1657599000000|2022-07-12 04:10:00|63.8|61|63.71|60.91|64.03|61.23|63.71|60.91|0
1657599300000|2022-07-12 04:15:00|63.74|60.94|64.14|61.34|64.14|61.34|63.74|60.94|0
1657599600000|2022-07-12 04:20:00|64.11|61.31|64|61.2|64.35|61.55|64|61.2|0
1657599900000|2022-07-12 04:25:00|63.97|61.17|63.75|60.95|64.05|61.25|63.65|60.85|0
1657600200000|2022-07-12 04:30:00|63.81|61.01|63.99|61.19|64.02|61.22|63.75|60.95|0
1657600500000|2022-07-12 04:35:00|64.02|61.22|63.91|61.11|64.07|61.27|63.8|61|0
1657600800000|2022-07-12 04:40:00|63.85|61.05|64.06|61.26|64.12|61.32|63.8|61|0
1657601100000|2022-07-12 04:45:00|64.09|61.29|64.11|61.31|64.17|61.37|63.95|61.15|0
1657601400000|2022-07-12 04:50:00|64.14|61.34|64.03|61.23|64.25|61.45|64|61.2|0
1657601700000|2022-07-12 04:55:00|64|61.2|63.84|61.04|64.06|61.26|63.68|60.88|0
1657602000000|2022-07-12 05:00:00|63.73|60.93|64|61.2|64.19|61.39|63.7|60.9|0
1657602300000|2022-07-12 05:05:00|64.02|61.22|63.67|60.87|64.21|61.41|63.67|60.87|0
1657602600000|2022-07-12 05:10:00|63.72|60.92|63.85|61.05|63.94|61.14|63.67|60.87|0
1657602900000|2022-07-12 05:15:00|63.88|61.08|63.5|60.7|64.04|61.24|63.42|60.62|0
1657603200000|2022-07-12 05:20:00|63.45|60.65|63.29|60.49|63.61|60.81|63.29|60.49|0
1657603500000|2022-07-12 05:25:00|63.34|60.54|63.47|60.67|63.55|60.75|63.23|60.43|0
1657603800000|2022-07-12 05:30:00|63.39|60.59|63.73|60.93|63.92|61.12|63.39|60.59|0
1657604100000|2022-07-12 05:35:00|63.7|60.9|63.75|60.95|63.81|61.01|63.49|60.69|0
1657604400000|2022-07-12 05:40:00|63.78|60.98|63.54|60.74|63.86|61.06|63.43|60.63|0
1657604700000|2022-07-12 05:45:00|63.57|60.77|63.64|60.84|63.64|60.84|63.32|60.52|0
1657605000000|2022-07-12 05:50:00|63.61|60.81|63.64|60.84|63.75|60.95|63.48|60.68|0
1657605300000|2022-07-12 05:55:00|63.58|60.78|64.01|61.21|64.06|61.26|63.48|60.68|0
1657605600000|2022-07-12 06:00:00|64.17|61.37|65.03|62.23|65.31|62.51|64.12|61.32|0
1657605900000|2022-07-12 06:05:00|65.09|62.29|64.96|62.16|65.56|62.76|63.27|60.47|0
1657606200000|2022-07-12 06:10:00|64.9|62.1|64.57|61.77|65.12|62.32|64.55|61.75|0
1657606500000|2022-07-12 06:15:00|64.63|61.83|64.41|61.61|65.01|62.21|64.35|61.55|0
1657606800000|2022-07-12 06:20:00|64.52|61.72|64.24|61.44|64.54|61.74|63.44|60.64|0
1657607100000|2022-07-12 06:25:00|64.22|61.42|64.11|61.31|64.24|61.44|63.65|60.85|0
1657607400000|2022-07-12 06:30:00|64.13|61.33|63.97|61.17|64.37|61.57|63.86|61.06|0
1657607700000|2022-07-12 06:35:00|63.94|61.14|64.23|61.43|64.45|61.65|63.86|61.06|0
1657608000000|2022-07-12 06:40:00|64.26|61.46|64.39|61.59|64.61|61.81|64.23|61.43|0
1657608300000|2022-07-12 06:45:00|64.44|61.64|64.93|62.13|64.98|62.18|64.34|61.54|0
1657608600000|2022-07-12 06:50:00|64.96|62.16|64.49|61.69|65.31|62.51|64.38|61.58|0
1657608900000|2022-07-12 06:55:00|64.6|61.8|64.16|61.36|64.76|61.96|64.16|61.36|0
1657609200000|2022-07-12 07:00:00|64.22|61.42|63.95|61.15|64.46|61.66|63.57|60.77|0
1657609500000|2022-07-12 07:05:00|63.75|61.35|63.9|61.5|64.5|62.1|63.34|60.94|0
1657609800000|2022-07-12 07:10:00|63.96|61.56|64.65|62.25|65.36|62.96|63.9|61.5|0
1657610100000|2022-07-12 07:15:00|64.55|62.15|65.14|62.74|65.19|62.79|64.22|61.82|0
1657610400000|2022-07-12 07:20:00|65.03|62.63|65.63|63.23|66.18|63.78|64.76|62.36|0
1657610700000|2022-07-12 07:25:00|65.68|63.28|65.85|63.45|66.07|63.67|65.19|62.79|0
1657611000000|2022-07-12 07:30:00|65.79|63.39|66.53|64.13|66.73|64.33|65.35|62.95|0
1657611300000|2022-07-12 07:35:00|66.67|64.27|66.09|63.69|66.92|64.52|65.95|63.55|0
1657611600000|2022-07-12 07:40:00|66.06|63.66|65.49|63.09|66.31|63.91|65.44|63.04|0
1657611900000|2022-07-12 07:45:00|65.44|63.04|65.38|62.98|65.49|63.09|64.84|62.44|0
1657612200000|2022-07-12 07:50:00|65.32|62.92|64.94|62.54|65.32|62.92|64.83|62.43|0
1657612500000|2022-07-12 07:55:00|65.05|62.65|64.83|62.43|65.29|62.89|64.72|62.32|0
1657612800000|2022-07-12 08:00:00|64.72|62.32|64.85|62.45|65.34|62.94|64.72|62.32|0
1657613100000|2022-07-12 08:05:00|64.88|62.48|65.2|62.8|65.34|62.94|64.66|62.26|0
1657613400000|2022-07-12 08:10:00|65.26|62.86|65.42|63.02|65.47|63.07|64.85|62.45|0
1657613700000|2022-07-12 08:15:00|65.44|63.04|65.25|62.85|65.52|63.12|65.14|62.74|0
1657614000000|2022-07-12 08:20:00|65.19|62.79|64.7|62.3|65.47|63.07|64.7|62.3|0
1657614300000|2022-07-12 08:25:00|64.75|62.35|64.7|62.3|64.97|62.57|64.64|62.24|0
1657614600000|2022-07-12 08:30:00|64.72|62.32|63.99|61.59|64.78|62.38|63.94|61.54|0
1657614900000|2022-07-12 08:35:00|63.94|61.54|63.91|61.51|64.05|61.65|63.51|61.11|0
1657615200000|2022-07-12 08:40:00|63.93|61.53|63.54|61.14|64.61|62.21|63.44|61.04|0
1657615500000|2022-07-12 08:45:00|63.6|61.2|63.7|61.3|63.81|61.41|63.54|61.14|0
1657615800000|2022-07-12 08:50:00|63.67|61.27|63.91|61.51|63.97|61.57|63.64|61.24|0
1657616100000|2022-07-12 08:55:00|63.96|61.56|63.91|61.51|64.01|61.61|63.8|61.4|0
1657616400000|2022-07-12 09:00:00|63.93|61.53|63.9|61.5|64.28|61.88|63.32|60.92|0
1657616700000|2022-07-12 09:05:00|63.93|61.53|63.74|61.34|64.01|61.61|63.31|60.91|0
1657617000000|2022-07-12 09:10:00|63.84|61.44|63.84|61.44|64|61.6|63.58|61.18|0
1657617300000|2022-07-12 09:15:00|63.76|61.36|63.81|61.41|63.95|61.55|63.57|61.17|0
1657617600000|2022-07-12 09:20:00|63.84|61.44|64.29|61.89|64.46|62.06|63.73|61.33|0
1657617900000|2022-07-12 09:25:00|64.32|61.92|64.69|62.29|64.69|62.29|64.21|61.81|0
1657618200000|2022-07-12 09:30:00|64.72|62.32|64.83|62.43|64.86|62.46|64.58|62.18|0
1657618500000|2022-07-12 09:35:00|64.96|62.56|65.01|62.61|65.07|62.67|64.69|62.29|0
1657618800000|2022-07-12 09:40:00|64.96|62.56|64.9|62.5|65.01|62.61|64.63|62.23|0
1657619100000|2022-07-12 09:45:00|64.85|62.45|65.44|63.04|65.5|63.1|64.85|62.45|0
1657619400000|2022-07-12 09:50:00|65.39|62.99|65.77|63.37|65.88|63.48|65.28|62.88|0
1657619700000|2022-07-12 09:55:00|65.71|63.31|65.27|62.87|65.71|63.31|65.22|62.82|0
1657620000000|2022-07-12 10:00:00|65.24|62.84|64.99|62.59|65.3|62.9|64.89|62.49|0
1657620300000|2022-07-12 10:05:00|64.94|62.54|64.94|62.54|65.22|62.82|64.47|62.07|0
1657620600000|2022-07-12 10:10:00|64.92|62.52|63.91|61.51|64.94|62.54|63.27|60.87|0
1657620900000|2022-07-12 10:15:00|63.86|61.46|63.65|61.25|64.1|61.7|63.46|61.06|0
1657621200000|2022-07-12 10:20:00|63.6|61.2|63.46|61.06|63.76|61.36|63.3|60.9|0
1657621500000|2022-07-12 10:25:00|63.43|61.03|63.59|61.19|63.67|61.27|62.95|60.55|0
1657621800000|2022-07-12 10:30:00|63.67|61.27|64.21|61.81|64.29|61.89|63.48|61.08|0
1657622100000|2022-07-12 10:35:00|64.15|61.75|64.39|61.99|64.39|61.99|63.96|61.56|0
1657622400000|2022-07-12 10:40:00|64.34|61.94|64.22|61.82|64.5|62.1|64.12|61.72|0
1657622700000|2022-07-12 10:45:00|64.25|61.85|63.98|61.58|64.49|62.09|63.95|61.55|0
1657623000000|2022-07-12 10:50:00|64.03|61.63|64.97|62.57|65.19|62.79|63.68|61.28|0
1657623300000|2022-07-12 10:55:00|64.92|62.52|65.66|63.26|65.77|63.37|64.92|62.52|0
1657623600000|2022-07-12 11:00:00|65.74|63.34|65.51|63.11|65.82|63.42|65.3|62.9|0
1657623900000|2022-07-12 11:05:00|65.57|63.17|65.24|62.84|65.57|63.17|65.24|62.84|0
1657624200000|2022-07-12 11:10:00|65.26|62.86|64.91|62.51|65.29|62.89|64.47|62.07|0
1657624500000|2022-07-12 11:15:00|64.88|62.48|64.36|61.96|65.12|62.72|64.31|61.91|0
1657624800000|2022-07-12 11:20:00|64.31|61.91|63.84|60.96|64.41|62.01|63.6|60.86|0
1657625100000|2022-07-12 11:25:00|63.82|60.94|63.52|60.64|63.95|61.07|63.39|60.51|0
1657625400000|2022-07-12 11:30:00|63.49|60.61|62.35|59.47|63.68|60.8|62.3|59.42|0
1657625700000|2022-07-12 11:35:00|62.3|59.42|62.4|59.52|62.77|59.89|62.3|59.42|0
1657626000000|2022-07-12 11:40:00|62.38|59.5|62.87|59.99|62.87|59.99|61.98|59.1|0
1657626300000|2022-07-12 11:45:00|62.85|59.97|63.03|60.15|63.35|60.47|62.85|59.97|0
1657626600000|2022-07-12 11:50:00|63.13|60.25|63.02|60.14|63.19|60.31|62.44|59.56|0
1657626900000|2022-07-12 11:55:00|63.08|60.2|63.39|60.51|63.53|60.65|63.08|60.2|0
1657627200000|2022-07-12 12:00:00|63.44|60.56|63.12|60.24|63.44|60.56|63.02|60.14|0
1657627500000|2022-07-12 12:05:00|63.17|60.29|63.2|60.32|63.22|60.34|62.59|59.71|0
1657627800000|2022-07-12 12:10:00|63.22|60.34|63.86|60.98|63.97|61.09|63.2|60.32|0
1657628100000|2022-07-12 12:15:00|63.91|61.03|64.07|61.19|64.18|61.3|63.81|60.93|0
1657628400000|2022-07-12 12:20:00|64.12|61.24|63.64|60.76|64.18|61.3|63.48|60.6|0
1657628700000|2022-07-12 12:25:00|63.59|60.71|63.16|60.28|63.64|60.76|62.71|59.83|0
1657629000000|2022-07-12 12:30:00|63|60.12|62.36|59.48|63.31|60.43|62.2|59.32|0
1657629300000|2022-07-12 12:35:00|62.41|59.53|61.68|58.8|62.47|59.59|61.68|58.8|0
1657629600000|2022-07-12 12:40:00|61.78|58.9|61.36|58.48|62.25|59.37|61.36|58.48|0
1657629900000|2022-07-12 12:45:00|61.42|58.54|62.19|59.31|62.51|59.63|61.42|58.54|0
1657630200000|2022-07-12 12:50:00|62.25|59.37|61.98|59.1|62.45|59.57|61.98|59.1|0
1657630500000|2022-07-12 12:55:00|62.03|59.15|62.08|59.2|62.19|59.31|61.72|58.84|0
1657630800000|2022-07-12 13:00:00|62.11|59.23|61.5|58.62|62.34|59.46|61.5|58.62|0
1657631100000|2022-07-12 13:05:00|61.4|58.52|61.19|58.31|61.45|58.57|60.88|58|0
1657631400000|2022-07-12 13:10:00|61.24|58.36|61.29|58.41|62.1|59.22|61.14|58.26|0
1657631700000|2022-07-12 13:15:00|61.35|58.47|61.5|58.62|61.65|58.77|61.14|58.26|0
1657632000000|2022-07-12 13:20:00|61.55|58.67|61.34|58.46|61.6|58.72|61.24|58.36|0
1657632300000|2022-07-12 13:25:00|61.29|58.41|61.23|58.35|61.29|58.41|60.46|57.58|0
1657632600000|2022-07-12 13:30:00|61.03|58.15|60.09|57.21|61.03|58.15|58.5|55.62|0
1657632900000|2022-07-12 13:35:00|59.71|56.83|57.05|54.17|59.71|56.83|56.47|53.59|0
1657633200000|2022-07-12 13:40:00|56.98|54.1|58.12|55.24|58.21|55.33|56.66|53.78|0
1657633500000|2022-07-12 13:45:00|58.02|55.14|59.55|56.67|59.55|56.67|57.58|54.7|0
1657633800000|2022-07-12 13:50:00|59.8|56.92|59.05|56.17|59.85|56.97|58.8|55.92|0
1657634100000|2022-07-12 13:55:00|59.2|56.32|61.07|58.19|61.22|58.34|59.07|56.19|0
1657634400000|2022-07-12 14:00:00|61.27|58.39|62.05|59.17|64.1|61.22|61.06|58.18|0
1657634700000|2022-07-12 14:05:00|62.03|59.15|61.84|58.96|62.15|59.27|60.91|58.03|0
1657635000000|2022-07-12 14:10:00|61.73|58.85|60.69|57.81|62.1|59.22|59.73|56.85|0
1657635300000|2022-07-12 14:15:00|60.64|57.76|59.25|56.37|61.57|58.69|59.25|56.37|0
1657635600000|2022-07-12 14:20:00|59.4|56.52|60.22|57.34|60.53|57.65|58.77|55.89|0
1657635900000|2022-07-12 14:25:00|60.37|57.49|60.73|57.85|61.09|58.21|59.4|56.52|0
1657636200000|2022-07-12 14:30:00|60.63|57.75|58.29|55.41|60.63|57.75|58.14|55.26|0
1657636500000|2022-07-12 14:35:00|58.44|55.56|59.17|56.29|59.54|56.66|58.06|55.18|0
1657636800000|2022-07-12 14:40:00|59.12|56.24|58.81|55.93|59.73|56.85|58.66|55.78|0
1657637100000|2022-07-12 14:45:00|58.76|55.88|59.01|56.13|59.72|56.84|58.06|55.18|0
1657637400000|2022-07-12 14:50:00|59.06|56.18|58.36|55.96|59.92|57.04|58.36|55.96|0
1657637700000|2022-07-12 14:55:00|58.46|56.06|57.96|55.56|58.71|56.31|57.56|55.16|0
1657638000000|2022-07-12 15:00:00|57.93|55.53|58.35|55.95|58.76|56.36|57.71|55.31|0
1657638300000|2022-07-12 15:05:00|58.46|56.06|57.4|55|59.01|56.61|57.4|55|0
1657638600000|2022-07-12 15:10:00|57.35|54.95|56.51|54.11|57.35|54.95|55.88|53.48|0
1657638900000|2022-07-12 15:15:00|56.56|54.16|57.59|55.19|57.89|55.49|56.41|54.01|0
1657639200000|2022-07-12 15:20:00|57.57|55.17|56.55|54.15|57.64|55.24|56.21|53.81|0
1657639500000|2022-07-12 15:25:00|56.6|54.2|55.7|53.3|56.95|54.55|55.65|53.25|0
1657639800000|2022-07-12 15:30:00|55.51|53.11|55.99|53.59|56.23|53.83|55.22|52.82|0
1657640100000|2022-07-12 15:35:00|55.84|53.44|56.72|54.32|57.26|54.86|55.6|53.2|0
1657640400000|2022-07-12 15:40:00|56.82|54.42|57.51|55.11|57.96|55.56|56.77|54.37|0
1657640700000|2022-07-12 15:45:00|57.41|55.01|57.3|54.9|57.85|55.45|57.06|54.66|0
1657641000000|2022-07-12 15:50:00|57.35|54.95|57.85|55.45|57.85|55.45|57.15|54.75|0
1657641300000|2022-07-12 15:55:00|57.9|55.5|57.15|54.75|58|55.6|57.15|54.75|0
1657641600000|2022-07-12 16:00:00|57|54.6|57.29|54.89|57.59|55.19|56.75|54.35|0
1657641900000|2022-07-12 16:05:00|57.24|54.84|57.89|55.49|57.89|55.49|56.4|54|0
1657642200000|2022-07-12 16:10:00|57.84|55.44|56.84|54.44|57.89|55.49|56.64|54.24|0
1657642500000|2022-07-12 16:15:00|56.74|54.34|56.94|54.54|57.14|54.74|56.55|54.15|0
1657642800000|2022-07-12 16:20:00|56.99|54.59|56.64|54.24|57.28|54.88|56.39|53.99|0
1657643100000|2022-07-12 16:25:00|56.69|54.29|56.39|53.99|56.98|54.58|56.34|53.94|0
1657643400000|2022-07-12 16:30:00|56.44|54.04|55.7|53.3|56.73|54.33|55.7|53.3|0
1657643700000|2022-07-12 16:35:00|55.8|53.4|55.65|53.25|55.99|53.59|55.36|52.96|0
1657644000000|2022-07-12 16:40:00|55.7|53.3|55.94|53.54|56.04|53.64|55.5|53.1|0
1657644300000|2022-07-12 16:45:00|55.89|53.49|55.94|53.54|56.13|53.73|55.55|53.15|0
1657644600000|2022-07-12 16:50:00|55.98|53.58|56.42|54.02|56.96|54.56|55.96|53.56|0
1657644900000|2022-07-12 16:55:00|56.47|54.07|56.05|53.65|56.66|54.26|55.93|53.53|0
1657645200000|2022-07-12 17:00:00|56.07|53.67|56.76|54.36|57.2|54.8|55.06|52.66|0
1657645500000|2022-07-12 17:05:00|56.61|54.21|57.25|54.85|57.45|55.05|56.51|54.11|0
1657645800000|2022-07-12 17:10:00|57.3|54.9|57.59|55.19|57.69|55.29|57.3|54.9|0
1657646100000|2022-07-12 17:15:00|57.54|55.14|57.94|55.54|57.99|55.59|57.34|54.94|0
1657646400000|2022-07-12 17:20:00|57.89|55.49|58.04|55.64|58.34|55.94|57.69|55.29|0
1657646700000|2022-07-12 17:25:00|58.09|55.69|57.53|55.13|58.34|55.94|57.53|55.13|0
1657647000000|2022-07-12 17:30:00|57.48|55.08|57.58|55.18|57.68|55.28|57.23|54.83|0
1657647300000|2022-07-12 17:35:00|57.63|55.23|57.57|55.17|57.73|55.33|57.28|54.88|0
1657647600000|2022-07-12 17:40:00|57.52|55.12|57.27|54.87|57.62|55.22|57.03|54.63|0
1657647900000|2022-07-12 17:45:00|57.32|54.92|57.32|54.92|57.82|55.42|57.12|54.72|0
1657648200000|2022-07-12 17:50:00|57.37|54.97|56.72|54.32|57.57|55.17|56.67|54.27|0
1657648500000|2022-07-12 17:55:00|56.67|54.27|56.87|54.47|56.97|54.57|56.48|54.08|0
1657648800000|2022-07-12 18:00:00|56.82|54.42|57.81|55.41|57.86|55.46|56.72|54.32|0
1657649100000|2022-07-12 18:05:00|57.76|55.36|57.8|55.4|58.11|55.71|57.66|55.26|0
1657649400000|2022-07-12 18:10:00|57.85|55.45|57.5|55.1|57.95|55.55|57.25|54.85|0
1657649700000|2022-07-12 18:15:00|57.55|55.15|57.75|55.35|57.9|55.5|57.45|55.05|0
1657650000000|2022-07-12 18:20:00|57.8|55.4|58.09|55.69|58.14|55.74|57.65|55.25|0
1657650300000|2022-07-12 18:25:00|58.14|55.74|57.99|55.59|58.24|55.84|57.84|55.44|0
1657650600000|2022-07-12 18:30:00|57.94|55.54|59.1|56.7|59.15|56.75|57.74|55.34|0
1657650900000|2022-07-12 18:35:00|59.15|56.75|59.17|56.77|59.17|56.77|57.84|55.44|0
1657651200000|2022-07-12 18:40:00|59.12|56.72|59.32|56.92|59.68|57.28|59.12|56.72|0
1657651500000|2022-07-12 18:45:00|59.42|57.02|59.12|56.72|59.58|57.18|59.01|56.61|0
1657651800000|2022-07-12 18:50:00|59.17|56.77|59.83|57.43|59.83|57.43|59.17|56.77|0
1657652100000|2022-07-12 18:55:00|59.78|57.38|61.02|58.62|61.02|58.62|59.72|57.32|0
1657652400000|2022-07-12 19:00:00|61.23|58.83|63.78|61.38|63.94|61.54|61.23|58.83|0
1657652700000|2022-07-12 19:05:00|63.84|61.44|64.82|62.42|64.82|62.42|63.19|60.79|0
1657653000000|2022-07-12 19:10:00|64.65|62.25|63.67|61.27|65.37|62.97|63.61|61.21|0
1657653300000|2022-07-12 19:15:00|63.75|61.35|63.93|61.53|64.7|62.3|63.72|61.32|0
1657653600000|2022-07-12 19:20:00|64.04|61.64|65.74|63.34|66.08|63.68|63.77|61.37|0
1657653900000|2022-07-12 19:25:00|65.72|63.32|65.58|63.18|66.13|63.73|63.06|60.66|0
1657654200000|2022-07-12 19:30:00|65.69|63.29|66.98|64.58|67.09|64.69|65.19|62.79|0
1657654500000|2022-07-12 19:35:00|67.04|64.64|67.37|64.97|68.46|66.06|66.98|64.58|0
1657654800000|2022-07-12 19:40:00|67.43|65.03|66.86|64.46|68.06|65.66|66.8|64.4|0
1657655100000|2022-07-12 19:45:00|66.8|64.4|66.18|63.78|66.92|64.52|65.51|63.11|0
1657655400000|2022-07-12 19:50:00|66.15|63.75|64.24|61.84|66.15|63.75|63.86|61.46|0
1657655700000|2022-07-12 19:55:00|64.35|61.95|64.02|61.62|64.9|62.5|63.97|61.57|0
1657656000000|2022-07-12 20:00:00|64.35|61.95|65.28|62.88|65.39|62.99|64.23|61.83|0
1657656300000|2022-07-12 20:05:00|65.22|62.82|65.11|62.71|65.28|62.88|64.72|62.32|0
1657656600000|2022-07-12 20:10:00|65.22|62.82|64.66|62.26|65.22|62.82|64.45|62.05|0
1657656900000|2022-07-12 20:15:00|64.86|62.06|64.75|61.95|64.92|62.12|64.53|61.73|0
1657657200000|2022-07-12 20:20:00|64.8|62|65.19|62.39|65.35|62.55|64.64|61.84|0
1657657500000|2022-07-12 20:25:00|65.24|62.44|65.07|62.27|65.35|62.55|64.91|62.11|0
1657657800000|2022-07-12 20:30:00|65.05|62.25|65.01|62.21|65.46|62.66|64.69|61.89|0
1657658100000|2022-07-12 20:35:00|64.96|62.16|64.96|62.16|65.1|62.3|64.85|62.05|0
1657658400000|2022-07-12 20:40:00|64.9|62.1|64.73|61.93|64.93|62.13|64.68|61.88|0
1657658700000|2022-07-12 20:45:00|64.79|61.99|64.73|61.93|64.84|62.04|64.73|61.93|0
1657659000000|2022-07-12 20:50:00|64.67|61.87|64.45|61.65|64.73|61.93|64.45|61.65|0
1657659300000|2022-07-12 20:55:00|64.5|61.7|64.51|61.71|64.67|61.87|64.45|61.65|0
1657659600000|2022-07-12 21:00:00|64.59|61.79|64.6|61.8|64.65|61.85|64.52|61.72|0
1657659900000|2022-07-12 21:05:00|64.59|61.79|64.58|61.78|64.65|61.85|64.52|61.72|0
1657660200000|2022-07-12 21:10:00|64.56|61.76|64.6|61.8|64.6|61.8|64.56|61.76|0
1657660500000|2022-07-12 21:15:00|64.59|61.79|64.54|61.74|64.6|61.8|64.53|61.73|0
1657660800000|2022-07-12 21:20:00|64.5|61.7|64.56|61.76|64.56|61.76|64.5|61.7|0
1657661100000|2022-07-12 21:25:00|64.58|61.78|64.58|61.78|64.62|61.82|64.58|61.78|0
1657661400000|2022-07-12 21:30:00|64.6|61.8|64.54|61.74|64.62|61.82|64.54|61.74|0
1657661700000|2022-07-12 21:35:00|64.55|61.75|64.49|61.69|64.55|61.75|64.43|61.63|0
1657662000000|2022-07-12 21:40:00|64.47|61.67|64.5|61.7|64.5|61.7|64.47|61.67|0
1657662300000|2022-07-12 21:45:00|64.48|61.68|64.51|61.71|64.51|61.71|64.48|61.68|0
1657662600000|2022-07-12 21:50:00|64.53|61.73|64.43|61.63|64.6|61.8|64.43|61.63|0
1657662900000|2022-07-12 21:55:00|64.48|61.68|64.53|61.73|64.6|61.8|64.45|61.65|0
1657663200000|2022-07-12 22:00:00|64.05|61.25|64.4|61.6|64.46|61.66|63.83|61.03|0
1657663500000|2022-07-12 22:05:00|64.37|61.57|63.96|61.16|64.37|61.57|63.8|61|0
1657663800000|2022-07-12 22:10:00|64.01|61.21|64.12|61.32|64.17|61.37|63.79|60.99|0
1657664100000|2022-07-12 22:15:00|64.17|61.37|64.44|61.64|64.64|61.84|64.17|61.37|0
1657664400000|2022-07-12 22:20:00|64.42|61.62|64.71|61.91|64.93|62.13|64.39|61.59|0
1657664700000|2022-07-12 22:25:00|64.77|61.97|64.54|61.74|64.77|61.97|64.33|61.53|0
1657665000000|2022-07-12 22:30:00|64.52|61.72|64.49|61.69|64.65|61.85|64.32|61.52|0
1657665300000|2022-07-12 22:35:00|64.43|61.63|64.65|61.85|64.65|61.85|64.32|61.52|0
1657665600000|2022-07-12 22:40:00|64.59|61.79|64.1|61.3|64.59|61.79|64.04|61.24|0
1657665900000|2022-07-12 22:45:00|64.07|61.27|64.09|61.29|64.31|61.51|64.04|61.24|0
1657666200000|2022-07-12 22:50:00|64.04|61.24|64.25|61.45|64.36|61.56|64.04|61.24|0
1657666500000|2022-07-12 22:55:00|64.31|61.51|64.47|61.67|64.58|61.78|64.31|61.51|0
1657666800000|2022-07-12 23:00:00|64.41|61.61|64.14|61.34|64.41|61.61|63.97|61.17|0
1657667100000|2022-07-12 23:05:00|64.08|61.28|64.13|61.33|64.19|61.39|63.92|61.12|0
1657667400000|2022-07-12 23:10:00|64.16|61.36|64.24|61.44|64.24|61.44|64.13|61.33|0
1657667700000|2022-07-12 23:15:00|64.27|61.47|64.62|61.82|64.62|61.82|64.24|61.44|0
1657668000000|2022-07-12 23:20:00|64.73|61.93|64.7|61.9|65.28|62.48|64.7|61.9|0
1657668300000|2022-07-12 23:25:00|64.78|61.98|64.77|61.97|64.94|62.14|64.67|61.87|0
1657668600000|2022-07-12 23:30:00|64.8|62|64|61.2|64.83|62.03|63.9|61.1|0
1657668900000|2022-07-12 23:35:00|63.9|61.1|63.62|60.82|64.09|61.29|63.62|60.82|0
1657669200000|2022-07-12 23:40:00|63.57|60.77|63.62|60.82|63.84|61.04|63.4|60.6|0
1657669500000|2022-07-12 23:45:00|63.67|60.87|63.88|61.08|63.99|61.19|63.59|60.79|0
1657669800000|2022-07-12 23:50:00|63.94|61.14|64.59|61.79|64.81|62.01|63.91|61.11|0
1657670100000|2022-07-12 23:55:00|64.65|61.85|64.59|61.79|64.76|61.96|64.48|61.68|0
1657670400000|2022-07-13 00:00:00|64.42|61.62|63.77|60.97|64.59|61.79|63.39|60.59|0
1657670700000|2022-07-13 00:05:00|63.66|60.86|63.98|61.18|64.09|61.29|63.66|60.86|0
1657671000000|2022-07-13 00:10:00|64.03|61.23|64.03|61.23|64.85|62.05|64.03|61.23|0
1657671300000|2022-07-13 00:15:00|63.95|61.15|63.81|61.01|64.25|61.45|63.59|60.79|0
1657671600000|2022-07-13 00:20:00|63.97|61.17|63.83|61.03|64.03|61.23|63.48|60.68|0
1657671900000|2022-07-13 00:25:00|63.8|61|64.02|61.22|64.13|61.33|63.61|60.81|0
1657672200000|2022-07-13 00:30:00|64.07|61.27|63.91|61.11|64.35|61.55|63.58|60.78|0
1657672500000|2022-07-13 00:35:00|63.88|61.08|63.12|60.32|64.12|61.32|63.09|60.29|0
1657672800000|2022-07-13 00:40:00|63.14|60.34|63.09|60.29|63.41|60.61|63.04|60.24|0
1657673100000|2022-07-13 00:45:00|63.12|60.32|63.41|60.61|63.46|60.66|62.87|60.07|0
1657673400000|2022-07-13 00:50:00|63.44|60.64|63.43|60.63|63.54|60.74|63.24|60.44|0
1657673700000|2022-07-13 00:55:00|63.54|60.74|63.29|60.49|63.54|60.74|62.97|60.17|0
1657674000000|2022-07-13 01:00:00|63.27|60.47|62.54|59.74|63.34|60.54|62.35|59.55|0
1657674300000|2022-07-13 01:05:00|62.48|59.68|62.37|59.57|62.54|59.74|62.11|59.31|0
1657674600000|2022-07-13 01:10:00|62.4|59.6|62.64|59.84|62.85|60.05|62.32|59.52|0
1657674900000|2022-07-13 01:15:00|62.58|59.78|63.22|60.42|63.28|60.48|62.5|59.7|0
1657675200000|2022-07-13 01:20:00|63.28|60.48|63.68|60.88|63.68|60.88|63.12|60.32|0
1657675500000|2022-07-13 01:25:00|63.79|60.99|63.65|60.85|63.87|61.07|63.43|60.63|0
1657675800000|2022-07-13 01:30:00|63.59|60.79|63.73|60.93|64.03|61.23|63.37|60.57|0
1657676100000|2022-07-13 01:35:00|63.7|60.9|64.43|61.63|64.46|61.66|63.7|60.9|0
1657676400000|2022-07-13 01:40:00|64.4|61.6|64.62|61.82|64.84|62.04|64.05|61.25|0
1657676700000|2022-07-13 01:45:00|64.65|61.85|64.21|61.41|64.84|62.04|63.91|61.11|0
1657677000000|2022-07-13 01:50:00|64.18|61.38|64.2|61.4|64.61|61.81|63.9|61.1|0
1657677300000|2022-07-13 01:55:00|64.17|61.37|64.31|61.51|64.44|61.64|63.98|61.18|0
1657677600000|2022-07-13 02:00:00|64.28|61.48|63.68|60.88|64.28|61.48|63.54|60.74|0
1657677900000|2022-07-13 02:05:00|63.62|60.82|64.16|61.36|64.22|61.42|63.57|60.77|0
1657678200000|2022-07-13 02:10:00|64.22|61.42|64.1|61.3|64.22|61.42|63.67|60.87|0
1657678500000|2022-07-13 02:15:00|64.16|61.36|64.35|61.55|64.54|61.74|64.16|61.36|0
1657678800000|2022-07-13 02:20:00|64.37|61.57|64.34|61.54|64.54|61.74|63.83|61.03|0
1657679100000|2022-07-13 02:25:00|64.32|61.52|64.31|61.51|64.56|61.76|64.15|61.35|0
1657679400000|2022-07-13 02:30:00|64.37|61.57|63.82|61.02|64.37|61.57|63.79|60.99|0
1657679700000|2022-07-13 02:35:00|63.76|60.96|63.22|60.42|64.03|61.23|63.17|60.37|0
1657680000000|2022-07-13 02:40:00|63.16|60.36|63.48|60.68|63.54|60.74|63.16|60.36|0
1657680300000|2022-07-13 02:45:00|63.46|60.66|62.94|60.14|63.59|60.79|62.89|60.09|0
1657680600000|2022-07-13 02:50:00|62.89|60.09|62.83|60.03|63.1|60.3|62.83|60.03|0
1657680900000|2022-07-13 02:55:00|62.88|60.08|62.86|60.06|63.05|60.25|62.67|59.87|0
1657681200000|2022-07-13 03:00:00|62.75|59.95|63.04|60.24|63.09|60.29|62.72|59.92|0
1657681500000|2022-07-13 03:05:00|63.01|60.21|62.87|60.07|63.09|60.29|62.82|60.02|0
1657681800000|2022-07-13 03:10:00|62.93|60.13|62.9|60.1|63.03|60.23|62.87|60.07|0
1657682100000|2022-07-13 03:15:00|62.87|60.07|63.03|60.23|63.16|60.36|62.66|59.86|0
1657682400000|2022-07-13 03:20:00|62.97|60.17|62.54|59.74|62.97|60.17|62.54|59.74|0
1657682700000|2022-07-13 03:25:00|62.59|59.79|62.86|60.06|62.91|60.11|62.54|59.74|0
1657683000000|2022-07-13 03:30:00|62.83|60.03|62.32|59.52|62.83|60.03|62.27|59.47|0
1657683300000|2022-07-13 03:35:00|62.21|59.41|62.32|59.52|62.48|59.68|62.16|59.36|0
1657683600000|2022-07-13 03:40:00|62.26|59.46|62.26|59.46|62.48|59.68|62.15|59.35|0
1657683900000|2022-07-13 03:45:00|62.31|59.51|62.42|59.62|62.42|59.62|62.2|59.4|0
1657684200000|2022-07-13 03:50:00|62.47|59.67|62.52|59.72|62.74|59.94|62.39|59.59|0
1657684500000|2022-07-13 03:55:00|62.57|59.77|62.68|59.88|62.78|59.98|62.47|59.67|0
1657684800000|2022-07-13 04:00:00|62.65|59.85|62.91|60.11|62.99|60.19|62.62|59.82|0
1657685100000|2022-07-13 04:05:00|62.94|60.14|63.04|60.24|63.1|60.3|62.89|60.09|0
1657685400000|2022-07-13 04:10:00|63.02|60.22|63.04|60.24|63.1|60.3|62.88|60.08|0
1657685700000|2022-07-13 04:15:00|62.99|60.19|62.93|60.13|63.04|60.24|62.88|60.08|0
1657686000000|2022-07-13 04:20:00|62.88|60.08|62.82|60.02|62.88|60.08|62.66|59.86|0
1657686300000|2022-07-13 04:25:00|62.87|60.07|62.65|59.85|62.87|60.07|62.6|59.8|0
1657686600000|2022-07-13 04:30:00|62.6|59.8|62.89|60.09|63.14|60.34|62.6|59.8|0
1657686900000|2022-07-13 04:35:00|62.86|60.06|62.84|60.04|63.08|60.28|62.81|60.01|0
1657687200000|2022-07-13 04:40:00|62.81|60.01|62.8|60|62.86|60.06|62.59|59.79|0
1657687500000|2022-07-13 04:45:00|62.78|59.98|62.91|60.11|62.96|60.16|62.78|59.98|0
1657687800000|2022-07-13 04:50:00|62.96|60.16|63.01|60.21|63.1|60.3|62.74|59.94|0
1657688100000|2022-07-13 04:55:00|63.07|60.27|62.95|60.15|63.17|60.37|62.85|60.05|0
1657688400000|2022-07-13 05:00:00|62.98|60.18|62.84|60.04|63.2|60.4|62.6|59.8|0
1657688700000|2022-07-13 05:05:00|62.9|60.1|63.05|60.25|63.11|60.31|62.84|60.04|0
1657689000000|2022-07-13 05:10:00|63.11|60.31|63.16|60.36|63.27|60.47|63|60.2|0
1657689300000|2022-07-13 05:15:00|63.21|60.41|63.15|60.35|63.37|60.57|63.05|60.25|0
1657689600000|2022-07-13 05:20:00|63.1|60.3|63.1|60.3|63.53|60.73|63.1|60.3|0
1657689900000|2022-07-13 05:25:00|63.07|60.27|62.77|59.97|63.26|60.46|62.66|59.86|0
1657690200000|2022-07-13 05:30:00|62.88|60.08|63.58|60.78|63.58|60.78|62.88|60.08|0
1657690500000|2022-07-13 05:35:00|63.52|60.72|63.09|60.29|63.52|60.72|63.09|60.29|0
1657690800000|2022-07-13 05:40:00|63.03|60.23|63|60.2|63.28|60.48|62.87|60.07|0
1657691100000|2022-07-13 05:45:00|63.03|60.23|62.76|59.96|63.14|60.34|62.76|59.96|0
1657691400000|2022-07-13 05:50:00|62.81|60.01|62.75|59.95|62.97|60.17|62.65|59.85|0
1657691700000|2022-07-13 05:55:00|62.65|59.85|62.8|60|62.91|60.11|62.64|59.84|0
1657692000000|2022-07-13 06:00:00|62.86|60.06|62.88|60.08|63.02|60.22|62.48|59.68|0
1657692300000|2022-07-13 06:05:00|62.91|60.11|63.12|60.32|63.23|60.43|62.74|59.94|0
1657692600000|2022-07-13 06:10:00|63.17|60.37|63.28|60.48|63.66|60.86|62.9|60.1|0
1657692900000|2022-07-13 06:15:00|63.33|60.53|63.38|60.58|63.9|61.1|63.28|60.48|0
1657693200000|2022-07-13 06:20:00|63.33|60.53|63.38|60.58|63.43|60.63|63.11|60.31|0
1657693500000|2022-07-13 06:25:00|63.43|60.63|62.78|59.98|63.54|60.74|62.76|59.96|0
1657693800000|2022-07-13 06:30:00|62.81|60.01|62.99|60.19|63.16|60.36|62.73|59.93|0
1657694100000|2022-07-13 06:35:00|63.02|60.22|62.56|59.76|63.05|60.25|62.45|59.65|0
1657694400000|2022-07-13 06:40:00|62.51|59.71|61.55|58.75|62.51|59.71|61.49|58.69|0
1657694700000|2022-07-13 06:45:00|61.49|58.69|61.07|58.27|61.7|58.9|60.81|58.01|0
1657695000000|2022-07-13 06:50:00|61.04|58.24|61.43|58.63|61.7|58.9|60.75|57.95|0
1657695300000|2022-07-13 06:55:00|61.33|58.53|61.27|58.47|61.51|58.71|61.01|58.21|0
1657695600000|2022-07-13 07:00:00|61.43|58.63|61.9|59.1|62.19|59.39|61.3|58.5|0
1657695900000|2022-07-13 07:05:00|61.83|59.43|62.2|59.8|62.41|60.01|61.67|59.27|0
1657696200000|2022-07-13 07:10:00|62.12|59.72|62.33|59.93|62.41|60.01|61.72|59.32|0
1657696500000|2022-07-13 07:15:00|62.3|59.9|62.86|60.46|63.48|61.08|62.3|59.9|0
1657696800000|2022-07-13 07:20:00|62.94|60.54|62.94|60.54|63.26|60.86|62.83|60.43|0
1657697100000|2022-07-13 07:25:00|62.97|60.57|63.23|60.83|63.53|61.13|62.67|60.27|0
1657697400000|2022-07-13 07:30:00|63.26|60.86|62.72|60.32|63.58|61.18|62.56|60.16|0
1657697700000|2022-07-13 07:35:00|62.74|60.34|63.33|60.93|63.69|61.29|62.69|60.29|0
1657698000000|2022-07-13 07:40:00|63.22|60.82|63.79|61.39|63.96|61.56|63.14|60.74|0
1657698300000|2022-07-13 07:45:00|63.9|61.5|63.79|61.39|64.47|62.07|63.73|61.33|0
1657698600000|2022-07-13 07:50:00|63.81|61.41|64|61.6|64.19|61.79|63.81|61.41|0
1657698900000|2022-07-13 07:55:00|64.11|61.71|64.16|61.76|64.44|62.04|64|61.6|0
1657699200000|2022-07-13 08:00:00|64.22|61.82|63.83|61.43|64.54|62.14|63.61|61.21|0
1657699500000|2022-07-13 08:05:00|63.8|61.4|64.43|62.03|65.04|62.64|63.67|61.27|0
1657699800000|2022-07-13 08:10:00|64.32|61.92|64.53|62.13|64.65|62.25|64.26|61.86|0
1657700100000|2022-07-13 08:15:00|64.56|62.16|63.63|61.23|64.64|62.24|63.49|61.09|0
1657700400000|2022-07-13 08:20:00|63.66|61.26|63.43|61.03|63.76|61.36|63.41|61.01|0
1657700700000|2022-07-13 08:25:00|63.49|61.09|63.11|60.71|63.49|61.09|63.05|60.65|0
1657701000000|2022-07-13 08:30:00|63.16|60.76|62.51|60.11|63.21|60.81|62.4|60|0
1657701300000|2022-07-13 08:35:00|62.48|60.08|62.03|59.63|62.54|60.14|62.03|59.63|0
1657701600000|2022-07-13 08:40:00|62.08|59.68|62.56|60.16|62.61|60.21|62.08|59.68|0
1657701900000|2022-07-13 08:45:00|62.53|60.13|61.86|59.46|62.58|60.18|61.65|59.25|0
1657702200000|2022-07-13 08:50:00|61.91|59.51|61.7|59.3|61.97|59.57|61.62|59.22|0
1657702500000|2022-07-13 08:55:00|61.64|59.24|61.11|58.71|61.8|59.4|61.01|58.61|0
1657702800000|2022-07-13 09:00:00|61.19|58.79|61.19|58.79|61.56|59.16|61.06|58.66|0
1657703100000|2022-07-13 09:05:00|61.21|58.81|61.53|59.13|61.74|59.34|61.21|58.81|0
1657703400000|2022-07-13 09:10:00|61.58|59.18|61.66|59.26|61.84|59.44|61.37|58.97|0
1657703700000|2022-07-13 09:15:00|61.68|59.28|61.73|59.33|61.84|59.44|61.36|58.96|0
1657704000000|2022-07-13 09:20:00|61.78|59.38|61.73|59.33|61.78|59.38|61.31|58.91|0
1657704300000|2022-07-13 09:25:00|61.78|59.38|61.14|58.74|61.83|59.43|61.14|58.74|0
1657704600000|2022-07-13 09:30:00|61.2|58.8|61.27|58.87|61.51|59.11|61.14|58.74|0
1657704900000|2022-07-13 09:35:00|61.22|58.82|61.45|59.05|61.56|59.16|61.22|58.82|0
1657705200000|2022-07-13 09:40:00|61.4|59|62.03|59.63|62.09|59.69|61.37|58.97|0
1657705500000|2022-07-13 09:45:00|61.98|59.58|61.9|59.5|62.06|59.66|61.76|59.36|0
1657705800000|2022-07-13 09:50:00|61.87|59.47|61.81|59.41|62.22|59.82|61.71|59.31|0
1657706100000|2022-07-13 09:55:00|61.87|59.47|62.02|59.62|62.02|59.62|61.78|59.38|0
1657706400000|2022-07-13 10:00:00|62.07|59.67|62.12|59.72|62.34|59.94|61.83|59.43|0
1657706700000|2022-07-13 10:05:00|62.1|59.7|62.12|59.72|62.17|59.77|61.96|59.56|0
1657707000000|2022-07-13 10:10:00|62.15|59.75|62.17|59.77|62.33|59.93|62.01|59.61|0
1657707300000|2022-07-13 10:15:00|62.12|59.72|62.11|59.71|62.12|59.72|61.9|59.5|0
1657707600000|2022-07-13 10:20:00|62.09|59.69|62.11|59.71|62.22|59.82|61.95|59.55|0
1657707900000|2022-07-13 10:25:00|62.14|59.74|62.43|60.03|62.64|60.24|62.11|59.71|0
1657708200000|2022-07-13 10:30:00|62.48|60.08|62.61|60.21|62.8|60.4|62.48|60.08|0
1657708500000|2022-07-13 10:35:00|62.58|60.18|62.58|60.18|63.23|60.83|62.5|60.1|0
1657708800000|2022-07-13 10:40:00|62.63|60.23|62.2|59.8|62.63|60.23|62.15|59.75|0
1657709100000|2022-07-13 10:45:00|62.25|59.85|62.36|59.96|62.36|59.96|62.04|59.64|0
1657709400000|2022-07-13 10:50:00|62.3|59.9|62.49|60.09|62.49|60.09|62.14|59.74|0
1657709700000|2022-07-13 10:55:00|62.51|60.11|62.14|59.74|62.68|60.28|62.14|59.74|0
1657710000000|2022-07-13 11:00:00|62.11|59.71|62.29|59.89|62.56|60.16|62.11|59.71|0
1657710300000|2022-07-13 11:05:00|62.32|59.92|61.97|59.57|62.56|60.16|61.92|59.52|0
1657710600000|2022-07-13 11:10:00|62|59.6|61.49|59.09|62.08|59.68|61.28|58.88|0
1657710900000|2022-07-13 11:15:00|61.54|59.14|61.64|59.24|61.7|59.3|61.38|58.98|0
1657711200000|2022-07-13 11:20:00|61.62|59.22|62.52|60.12|62.55|60.15|61.51|59.11|0
1657711500000|2022-07-13 11:25:00|62.44|60.04|62.41|60.01|62.57|60.17|62.06|59.66|0
1657711800000|2022-07-13 11:30:00|62.46|60.06|62.11|59.71|62.65|60.25|62.06|59.66|0
1657712100000|2022-07-13 11:35:00|62.06|59.66|61.89|59.49|62.27|59.87|61.89|59.49|0
1657712400000|2022-07-13 11:40:00|61.84|59.44|61.36|58.96|61.84|59.44|61.21|58.81|0
1657712700000|2022-07-13 11:45:00|61.39|58.99|61.09|58.69|61.41|59.01|60.94|58.54|0
1657713000000|2022-07-13 11:50:00|61.04|58.64|61.1|58.7|62.1|59.7|61.04|58.64|0
1657713300000|2022-07-13 11:55:00|61.13|58.73|61.04|58.64|61.26|58.86|60.73|58.33|0
1657713600000|2022-07-13 12:00:00|61.07|58.67|60.18|57.78|61.36|58.96|59.58|57.18|0
1657713900000|2022-07-13 12:05:00|60.15|57.75|60.36|57.96|60.41|58.01|60.15|57.75|0
1657714200000|2022-07-13 12:10:00|60.46|58.06|60.82|58.42|61.14|58.74|60.36|57.96|0
1657714500000|2022-07-13 12:15:00|60.77|58.37|60.92|58.52|61.21|58.81|60.66|58.26|0
1657714800000|2022-07-13 12:20:00|60.76|58.36|60.55|58.15|60.76|58.36|60.19|57.79|0
1657715100000|2022-07-13 12:25:00|60.45|58.05|56.5|54.1|60.99|58.59|54.59|52.19|0
1657715400000|2022-07-13 12:30:00|56.95|54.55|76.78|74.38|77.39|74.99|56.95|54.55|0
1657715700000|2022-07-13 12:35:00|76.98|74.58|77.49|75.09|78.3|75.9|75.83|73.43|0
1657716000000|2022-07-13 12:40:00|77.42|75.02|78.06|75.66|79.3|76.9|76.52|74.12|0
1657716300000|2022-07-13 12:45:00|78|75.6|78.9|76.5|80.78|78.38|77.31|74.91|0
1657716600000|2022-07-13 12:50:00|79.03|76.63|78.64|76.24|79.94|77.54|78.32|75.92|0
1657716900000|2022-07-13 12:55:00|78.58|76.18|77.42|75.02|79.8|77.4|77.23|74.83|0
1657717200000|2022-07-13 13:00:00|77.8|75.4|75.3|72.9|79.09|76.69|75.3|72.9|0
1657717500000|2022-07-13 13:05:00|75.37|72.97|75.99|73.59|77.57|75.17|75.3|72.9|0
1657717800000|2022-07-13 13:10:00|75.92|73.52|75.86|73.46|76.8|74.4|75.11|72.71|0
1657718100000|2022-07-13 13:15:00|75.92|73.52|77.75|75.35|78.01|75.61|75.11|72.71|0
1657718400000|2022-07-13 13:20:00|77.56|75.16|78.39|75.99|79.04|76.64|77.15|74.75|0
1657718700000|2022-07-13 13:25:00|78.33|75.93|78.77|76.37|79.23|76.83|77.94|75.54|0
1657719000000|2022-07-13 13:30:00|78.58|76.18|76.47|74.07|79.68|77.28|75.6|73.2|0
1657719300000|2022-07-13 13:35:00|76.22|73.82|71.98|69.58|77.93|75.53|71.98|69.58|0
1657719600000|2022-07-13 13:40:00|72.04|69.64|74.37|71.97|74.56|72.16|71.98|69.58|0
1657719900000|2022-07-13 13:45:00|73.97|71.57|70.91|68.51|76.43|74.03|70.91|68.51|0
1657720200000|2022-07-13 13:50:00|70.85|68.45|71.37|68.97|72.35|69.95|70.8|68.4|0
1657720500000|2022-07-13 13:55:00|71.31|68.91|71.31|68.91|73|70.6|70.53|68.13|0
1657720800000|2022-07-13 14:00:00|71.49|69.09|72.39|69.99|74.66|72.26|70.88|68.48|0
1657721100000|2022-07-13 14:05:00|72.45|70.05|74.28|71.88|74.9|72.5|71.54|69.14|0
1657721400000|2022-07-13 14:10:00|74.41|72.01|73.48|71.08|74.9|72.5|72.32|69.92|0
1657721700000|2022-07-13 14:15:00|73.54|71.14|76.34|73.94|76.4|74|73.29|70.89|0
1657722000000|2022-07-13 14:20:00|76.53|74.13|76.25|73.85|77.23|74.83|74.74|72.34|0
1657722300000|2022-07-13 14:25:00|76.12|73.72|72.87|70.47|76.44|74.04|72.87|70.47|0
1657722600000|2022-07-13 14:30:00|73.24|70.84|70.09|67.69|73.79|71.39|69.26|66.86|0
1657722900000|2022-07-13 14:35:00|69.73|67.33|69.69|67.29|72.02|69.62|68.67|66.27|0
1657723200000|2022-07-13 14:40:00|69.81|67.41|66.39|63.99|70.04|67.64|66.39|63.99|0
1657723500000|2022-07-13 14:45:00|66.19|63.79|65.94|63.54|66.84|64.44|65.33|62.93|0
1657723800000|2022-07-13 14:50:00|65.77|63.37|65.59|63.19|67.05|64.65|63.64|61.24|0
1657724100000|2022-07-13 14:55:00|65.54|63.14|64.97|62.57|65.59|63.19|64.14|61.74|0
1657724400000|2022-07-13 15:00:00|64.91|62.51|65.19|62.79|65.93|63.53|64.41|62.01|0
1657724700000|2022-07-13 15:05:00|65.02|62.62|64.14|61.74|65.02|62.62|62.11|59.71|0
1657725000000|2022-07-13 15:10:00|64.19|61.79|63.53|61.13|64.3|61.9|63.12|60.72|0
1657725300000|2022-07-13 15:15:00|63.42|61.02|65.02|62.62|65.3|62.9|63.36|60.96|0
1657725600000|2022-07-13 15:20:00|64.85|62.45|65.41|63.01|65.41|63.01|64.18|61.78|0
1657725900000|2022-07-13 15:25:00|65.46|63.06|67.19|64.79|68.08|65.68|65.46|63.06|0
1657726200000|2022-07-13 15:30:00|67.31|64.91|67.71|65.31|67.71|65.31|66.28|63.88|0
1657726500000|2022-07-13 15:35:00|67.76|65.36|67.76|65.36|68.05|65.65|67.36|64.96|0
1657726800000|2022-07-13 15:40:00|67.82|65.42|68.34|65.94|68.51|66.11|67.3|64.9|0
1657727100000|2022-07-13 15:45:00|68.63|66.23|67.7|65.3|69.16|66.76|67.67|65.27|0
1657727400000|2022-07-13 15:50:00|67.64|65.24|66.94|64.54|67.75|65.35|65.75|63.35|0
1657727700000|2022-07-13 15:55:00|67|64.6|67.28|64.88|67.34|64.94|66.49|64.09|0
1657728000000|2022-07-13 16:00:00|67.17|64.77|65.8|63.4|67.69|65.29|65.74|63.34|0
1657728300000|2022-07-13 16:05:00|65.86|63.46|65.35|62.95|66.14|63.74|64.9|62.5|0
1657728600000|2022-07-13 16:10:00|65.4|63|67.3|64.9|67.47|65.07|65.4|63|0
1657728900000|2022-07-13 16:15:00|67.41|65.01|66.84|64.44|67.76|65.36|66.84|64.44|0
1657729200000|2022-07-13 16:20:00|66.78|64.38|66.04|63.64|67.52|65.12|65.93|63.53|0
1657729500000|2022-07-13 16:25:00|66.1|63.7|65.36|62.96|66.43|64.03|65.19|62.79|0
1657729800000|2022-07-13 16:30:00|65.31|62.91|64.74|62.34|65.87|63.47|64.36|61.96|0
1657730100000|2022-07-13 16:35:00|64.91|62.51|63.26|60.86|65.37|62.97|63.26|60.86|0
1657730400000|2022-07-13 16:40:00|63.15|60.75|63.78|61.38|64.31|61.91|63.15|60.75|0
1657730700000|2022-07-13 16:45:00|63.87|61.47|63.59|61.19|64.36|61.96|63.37|60.97|0
1657731000000|2022-07-13 16:50:00|63.64|61.24|62.71|60.31|64.08|61.68|62.65|60.25|0
1657731300000|2022-07-13 16:55:00|62.54|60.14|62.11|59.71|63.25|60.85|62.11|59.71|0
1657731600000|2022-07-13 17:00:00|62.05|59.65|60.74|58.34|62.92|60.52|60.08|57.68|0
1657731900000|2022-07-13 17:05:00|60.61|58.21|61.51|59.11|61.94|59.54|60.13|57.73|0
1657732200000|2022-07-13 17:10:00|61.62|59.22|61.51|59.11|62.1|59.7|60.76|58.36|0
1657732500000|2022-07-13 17:15:00|61.4|59|64.1|61.7|64.49|62.09|61.4|59|0
1657732800000|2022-07-13 17:20:00|64.05|61.65|63.28|60.88|64.54|62.14|63.28|60.88|0
1657733100000|2022-07-13 17:25:00|63.39|60.99|63.33|60.93|64.26|61.86|63.27|60.87|0
1657733400000|2022-07-13 17:30:00|63.38|60.98|64.03|61.63|64.64|62.24|63.38|60.98|0
1657733700000|2022-07-13 17:35:00|64.09|61.69|64.97|62.57|65.08|62.68|63.98|61.58|0
1657734000000|2022-07-13 17:40:00|65.03|62.63|63.7|61.3|65.03|62.63|63.48|61.08|0
1657734300000|2022-07-13 17:45:00|63.53|61.13|62.88|60.48|63.92|61.52|62.69|60.29|0
1657734600000|2022-07-13 17:50:00|62.82|60.42|63.58|61.18|63.58|61.18|62.55|60.15|0
1657734900000|2022-07-13 17:55:00|63.75|61.35|63.03|60.63|63.91|61.51|62.87|60.47|0
1657735200000|2022-07-13 18:00:00|63.09|60.69|68.07|65.67|68.07|65.67|63.09|60.69|0
1657735500000|2022-07-13 18:05:00|68.19|65.79|67.46|65.06|68.19|65.79|64.76|62.36|0
1657735800000|2022-07-13 18:10:00|67.4|65|65.64|63.24|67.57|65.17|65.58|63.18|0
1657736100000|2022-07-13 18:15:00|65.69|63.29|65.52|63.12|67.17|64.77|65.46|63.06|0
1657736400000|2022-07-13 18:20:00|65.63|63.23|64.73|62.33|66.48|64.08|64.4|62|0
1657736700000|2022-07-13 18:25:00|64.57|62.17|62.55|60.15|65.57|63.17|62.49|60.09|0
1657737000000|2022-07-13 18:30:00|62.49|60.09|61.25|58.85|62.6|60.2|61.14|58.74|0
1657737300000|2022-07-13 18:35:00|61.14|58.74|60.87|58.47|61.83|59.43|60.76|58.36|0
1657737600000|2022-07-13 18:40:00|60.81|58.41|60.85|58.45|61.03|58.63|59.72|57.32|0
1657737900000|2022-07-13 18:45:00|60.64|58.24|61.94|59.54|61.94|59.54|60|57.6|0
1657738200000|2022-07-13 18:50:00|61.89|59.49|62.21|59.81|62.26|59.86|60.92|58.52|0
1657738500000|2022-07-13 18:55:00|62.26|59.86|60.44|58.04|63.19|60.79|60.33|57.93|0
1657738800000|2022-07-13 19:00:00|60.38|57.98|60.59|58.19|61.56|59.16|60.17|57.77|0
1657739100000|2022-07-13 19:05:00|60.62|58.22|62.44|60.04|63.18|60.78|60.59|58.19|0
1657739400000|2022-07-13 19:10:00|62.58|60.18|61.49|59.09|62.69|60.29|61.23|58.83|0
1657739700000|2022-07-13 19:15:00|61.55|59.15|61.17|58.77|62.09|59.69|61.06|58.66|0
1657740000000|2022-07-13 19:20:00|61.11|58.71|61.65|59.25|62.03|59.63|60.9|58.5|0
1657740300000|2022-07-13 19:25:00|61.7|59.3|62.73|60.33|62.84|60.44|61.7|59.3|0
1657740600000|2022-07-13 19:30:00|62.84|60.44|64.18|61.78|64.61|62.21|62.4|60|0
1657740900000|2022-07-13 19:35:00|64.23|61.83|62.95|60.55|64.4|62|62.84|60.44|0
1657741200000|2022-07-13 19:40:00|63.06|60.66|64.39|61.99|64.56|62.16|63.06|60.66|0
1657741500000|2022-07-13 19:45:00|64.45|62.05|64.28|61.88|65.01|62.61|64|61.6|0
1657741800000|2022-07-13 19:50:00|64.61|62.21|64.05|61.65|65.35|62.95|63.72|61.32|0
1657742100000|2022-07-13 19:55:00|64.08|61.68|65.34|62.94|65.45|63.05|63.3|60.9|0
1657742400000|2022-07-13 20:00:00|65.51|63.11|65.45|63.05|65.79|63.39|65.17|62.77|0
1657742700000|2022-07-13 20:05:00|65.51|63.11|65.9|63.5|66.07|63.67|65.39|62.99|0
1657743000000|2022-07-13 20:10:00|65.79|63.39|66.59|64.19|66.59|64.19|65.56|63.16|0
1657743300000|2022-07-13 20:15:00|66.64|63.84|67.19|64.39|67.19|64.39|66.55|63.75|0
1657743600000|2022-07-13 20:20:00|67.24|64.44|67.12|64.32|67.3|64.5|67.07|64.27|0
1657743900000|2022-07-13 20:25:00|67.24|64.44|66.95|64.15|67.41|64.61|66.95|64.15|0
1657744200000|2022-07-13 20:30:00|67|64.2|66.94|64.14|67|64.2|66.83|64.03|0
1657744500000|2022-07-13 20:35:00|66.89|64.09|67.11|64.31|67.35|64.55|66.89|64.09|0
1657744800000|2022-07-13 20:40:00|67.08|64.28|67.34|64.54|67.34|64.54|67|64.2|0
1657745100000|2022-07-13 20:45:00|67.28|64.48|67.45|64.65|67.57|64.77|67.22|64.42|0
1657745400000|2022-07-13 20:50:00|67.39|64.59|67.16|64.36|67.57|64.77|67.1|64.3|0
1657745700000|2022-07-13 20:55:00|67.22|64.42|67.54|64.74|67.71|64.91|66.05|63.25|0
1657746000000|2022-07-13 21:00:00|67.62|64.82|67.63|64.83|67.66|64.86|67.61|64.81|0
1657746300000|2022-07-13 21:05:00|67.65|64.85|67.64|64.84|67.65|64.85|67.62|64.82|0
1657746600000|2022-07-13 21:10:00|67.65|64.85|67.77|64.97|67.88|65.08|67.65|64.85|0
1657746900000|2022-07-13 21:15:00|67.78|64.98|67.83|65.03|67.89|65.09|67.78|64.98|0
1657747200000|2022-07-13 21:20:00|67.79|64.99|67.82|65.02|67.83|65.03|67.74|64.94|0
1657747500000|2022-07-13 21:25:00|67.74|64.94|67.74|64.94|67.77|64.97|67.73|64.93|0
1657747800000|2022-07-13 21:30:00|67.73|64.93|67.78|64.98|67.78|64.98|67.69|64.89|0
1657748100000|2022-07-13 21:35:00|67.77|64.97|67.76|64.96|67.78|64.98|67.73|64.93|0
1657748400000|2022-07-13 21:40:00|67.75|64.95|67.73|64.93|67.75|64.95|67.73|64.93|0
1657748700000|2022-07-13 21:45:00|67.72|64.92|67.71|64.91|67.75|64.95|67.68|64.88|0
1657749000000|2022-07-13 21:50:00|67.72|64.92|67.73|64.93|67.74|64.94|67.71|64.91|0
1657749300000|2022-07-13 21:55:00|67.72|64.92|67.74|64.94|67.79|64.99|67.72|64.92|0
1657749600000|2022-07-13 22:00:00|67.9|65.1|67.92|65.12|68.25|65.45|67.57|64.77|0
1657749900000|2022-07-13 22:05:00|68.01|65.21|68.62|65.82|68.74|65.94|67.98|65.18|0
1657750200000|2022-07-13 22:10:00|68.65|65.85|68.35|65.55|68.68|65.88|68.32|65.52|0
1657750500000|2022-07-13 22:15:00|68.38|65.58|68.2|65.4|68.38|65.58|68.06|65.26|0
1657750800000|2022-07-13 22:20:00|68.14|65.34|68.2|65.4|68.44|65.64|68.09|65.29|0
1657751100000|2022-07-13 22:25:00|68.26|65.46|68.25|65.45|68.7|65.9|68.2|65.4|0
1657751400000|2022-07-13 22:30:00|68.31|65.51|69.25|66.45|69.25|66.45|68.25|65.45|0
1657751700000|2022-07-13 22:35:00|69.19|66.39|70.2|67.4|70.26|67.46|69.19|66.39|0
1657752000000|2022-07-13 22:40:00|70.08|67.28|70.32|67.52|70.32|67.52|69.78|66.98|0
1657752300000|2022-07-13 22:45:00|70.26|67.46|70.22|67.42|70.68|67.88|69.9|67.1|0
1657752600000|2022-07-13 22:50:00|70.19|67.39|69.95|67.15|70.19|67.39|69.59|66.79|0
1657752900000|2022-07-13 22:55:00|69.92|67.12|69.92|67.12|70.04|67.24|69.77|66.97|0
1657753200000|2022-07-13 23:00:00|69.89|67.09|69.47|66.67|70.01|67.21|69.17|66.37|0
1657753500000|2022-07-13 23:05:00|69.53|66.73|69.46|66.66|69.76|66.96|69.43|66.63|0
1657753800000|2022-07-13 23:10:00|69.52|66.72|70.72|67.92|70.78|67.98|69.52|66.72|0
1657754100000|2022-07-13 23:15:00|70.78|67.98|71.01|68.21|71.01|68.21|70.59|67.79|0
1657754400000|2022-07-13 23:20:00|70.95|68.15|70.41|67.61|71.01|68.21|70.35|67.55|0
1657754700000|2022-07-13 23:25:00|70.35|67.55|70.76|67.96|70.83|68.03|70.32|67.52|0
1657755000000|2022-07-13 23:30:00|70.82|68.02|70.58|67.78|70.82|68.02|70.28|67.48|0
1657755300000|2022-07-13 23:35:00|70.55|67.75|71.97|69.17|71.97|69.17|70.52|67.72|0
1657755600000|2022-07-13 23:40:00|71.94|69.14|71.94|69.14|72.46|69.66|71.91|69.11|0
1657755900000|2022-07-13 23:45:00|71.97|69.17|72.03|69.23|72.33|69.53|71.91|69.11|0
1657756200000|2022-07-13 23:50:00|72|69.2|71.69|68.89|72.09|69.29|71.41|68.61|0
1657756500000|2022-07-13 23:55:00|71.65|68.85|71.59|68.79|71.69|68.89|71.41|68.61|0
1657756800000|2022-07-14 00:00:00|71.65|68.85|70.68|67.88|72.39|69.59|70.62|67.82|0
1657757100000|2022-07-14 00:05:00|70.56|67.76|70.55|67.75|70.86|68.06|70.43|67.63|0
1657757400000|2022-07-14 00:10:00|70.49|67.69|70.43|67.63|70.85|68.05|70.37|67.57|0
1657757700000|2022-07-14 00:15:00|70.55|67.75|69.68|66.88|70.55|67.75|69.53|66.73|0
1657758000000|2022-07-14 00:20:00|69.71|66.91|69.94|67.14|70|67.2|69.35|66.55|0
1657758300000|2022-07-14 00:25:00|69.88|67.08|70|67.2|70.24|67.44|69.7|66.9|0
1657758600000|2022-07-14 00:30:00|70.06|67.26|69.99|67.19|70.12|67.32|69.58|66.78|0
1657758900000|2022-07-14 00:35:00|69.96|67.16|69.99|67.19|70.35|67.55|69.81|67.01|0
1657759200000|2022-07-14 00:40:00|69.93|67.13|69.87|67.07|69.99|67.19|69.57|66.77|0
1657759500000|2022-07-14 00:45:00|69.84|67.04|69.98|67.18|70.34|67.54|69.84|67.04|0
1657759800000|2022-07-14 00:50:00|69.92|67.12|69.71|66.91|70.04|67.24|69.5|66.7|0
1657760100000|2022-07-14 00:55:00|69.62|66.82|69.85|67.05|69.86|67.06|69.44|66.64|0
1657760400000|2022-07-14 01:00:00|69.8|67|69.49|66.69|70.09|67.29|69.49|66.69|0
1657760700000|2022-07-14 01:05:00|69.55|66.75|69.55|66.75|69.91|67.11|69.55|66.75|0
1657761000000|2022-07-14 01:10:00|69.49|66.69|69.37|66.57|69.67|66.87|69.13|66.33|0
1657761300000|2022-07-14 01:15:00|69.25|66.45|68.86|66.06|69.31|66.51|68.65|65.85|0
1657761600000|2022-07-14 01:20:00|68.83|66.03|68.47|65.67|68.95|66.15|68.24|65.44|0
1657761900000|2022-07-14 01:25:00|68.56|65.76|68.59|65.79|68.65|65.85|68.35|65.55|0
1657762200000|2022-07-14 01:30:00|68.53|65.73|68.7|65.9|69|66.2|68.41|65.61|0
1657762500000|2022-07-14 01:35:00|68.76|65.96|68.58|65.78|69|66.2|68.44|65.64|0
1657762800000|2022-07-14 01:40:00|68.55|65.75|68.75|65.95|68.99|66.19|68.55|65.75|0
1657763100000|2022-07-14 01:45:00|68.72|65.92|69.16|66.36|69.16|66.36|68.61|65.81|0
1657763400000|2022-07-14 01:50:00|69.13|66.33|69.04|66.24|69.52|66.72|68.98|66.18|0
1657763700000|2022-07-14 01:55:00|69.07|66.27|68.18|65.38|69.07|66.27|67.66|64.86|0
1657764000000|2022-07-14 02:00:00|68.04|65.24|68.09|65.29|68.27|65.47|67.86|65.06|0
1657764300000|2022-07-14 02:05:00|68.06|65.26|67.91|65.11|68.15|65.35|67.65|64.85|0
1657764600000|2022-07-14 02:10:00|67.94|65.14|67.97|65.17|68.06|65.26|67.68|64.88|0
1657764900000|2022-07-14 02:15:00|68.03|65.23|68.26|65.46|68.37|65.57|67.91|65.11|0
1657765200000|2022-07-14 02:20:00|68.2|65.4|67.73|64.93|68.23|65.43|67.67|64.87|0
1657765500000|2022-07-14 02:25:00|67.67|64.87|67.78|64.98|67.9|65.1|67.58|64.78|0
1657765800000|2022-07-14 02:30:00|67.84|65.04|67.31|64.51|67.9|65.1|67.08|64.28|0
1657766100000|2022-07-14 02:35:00|67.28|64.48|66.67|63.87|67.28|64.48|66.56|63.76|0
1657766400000|2022-07-14 02:40:00|66.79|63.99|66.9|64.1|67.07|64.27|66.44|63.64|0
1657766700000|2022-07-14 02:45:00|66.87|64.07|67.18|64.38|67.36|64.56|66.84|64.04|0
1657767000000|2022-07-14 02:50:00|67.13|64.33|67.47|64.67|67.47|64.67|67.01|64.21|0
1657767300000|2022-07-14 02:55:00|67.41|64.61|67.24|64.44|67.41|64.61|67.12|64.32|0
1657767600000|2022-07-14 03:00:00|67.18|64.38|66.71|63.91|67.23|64.43|66.71|63.91|0
1657767900000|2022-07-14 03:05:00|66.77|63.97|66.54|63.74|66.88|64.08|66.25|63.45|0
1657768200000|2022-07-14 03:10:00|66.48|63.68|66.56|63.76|66.88|64.08|66.39|63.59|0
1657768500000|2022-07-14 03:15:00|66.53|63.73|66.76|63.96|66.76|63.96|66.5|63.7|0
1657768800000|2022-07-14 03:20:00|66.73|63.93|66.24|63.44|66.73|63.93|65.95|63.15|0
1657769100000|2022-07-14 03:25:00|66.21|63.41|65.78|62.98|66.24|63.44|65.5|62.7|0
1657769400000|2022-07-14 03:30:00|65.81|63.01|65.83|63.03|66.06|63.26|65.66|62.86|0
1657769700000|2022-07-14 03:35:00|65.77|62.97|66.06|63.26|66.11|63.31|65.6|62.8|0
1657770000000|2022-07-14 03:40:00|66.03|63.23|65.71|62.91|66.23|63.43|65.31|62.51|0
1657770300000|2022-07-14 03:45:00|65.65|62.85|66.11|63.31|66.11|63.31|65.54|62.74|0
1657770600000|2022-07-14 03:50:00|66.05|63.25|66.22|63.42|66.27|63.47|65.93|63.13|0
1657770900000|2022-07-14 03:55:00|66.33|63.53|66.21|63.41|66.44|63.64|66.16|63.36|0
1657771200000|2022-07-14 04:00:00|66.13|63.33|66.04|63.24|66.15|63.35|65.81|63.01|0
1657771500000|2022-07-14 04:05:00|66.07|63.27|66.49|63.69|66.61|63.81|66.04|63.24|0
1657771800000|2022-07-14 04:10:00|66.52|63.72|66.66|63.86|66.72|63.92|66.32|63.52|0
1657772100000|2022-07-14 04:15:00|66.6|63.8|66.31|63.51|66.6|63.8|66.14|63.34|0
1657772400000|2022-07-14 04:20:00|66.37|63.57|66.42|63.62|66.6|63.8|66.36|63.56|0
1657772700000|2022-07-14 04:25:00|66.39|63.59|66.19|63.39|66.48|63.68|66.08|63.28|0
1657773000000|2022-07-14 04:30:00|66.16|63.36|65.87|63.07|66.19|63.39|65.85|63.05|0
1657773300000|2022-07-14 04:35:00|65.9|63.1|65.9|63.1|65.98|63.18|65.7|62.9|0
1657773600000|2022-07-14 04:40:00|65.84|63.04|65.87|63.07|65.9|63.1|65.78|62.98|0
1657773900000|2022-07-14 04:45:00|65.84|63.04|65.66|62.86|65.89|63.09|65.44|62.64|0
1657774200000|2022-07-14 04:50:00|65.63|62.83|65.94|63.14|66.06|63.26|65.58|62.78|0
1657774500000|2022-07-14 04:55:00|65.88|63.08|65.94|63.14|66.05|63.25|65.77|62.97|0
1657774800000|2022-07-14 05:00:00|65.85|63.05|65.59|62.79|66.14|63.34|65.48|62.68|0
1657775100000|2022-07-14 05:05:00|65.54|62.74|65.76|62.96|65.82|63.02|65.37|62.57|0
1657775400000|2022-07-14 05:10:00|65.79|62.99|65.7|62.9|65.93|63.13|65.65|62.85|0
1657775700000|2022-07-14 05:15:00|65.76|62.96|65.87|63.07|65.93|63.13|65.47|62.67|0
1657776000000|2022-07-14 05:20:00|65.9|63.1|66.49|63.69|66.61|63.81|65.87|63.07|0
1657776300000|2022-07-14 05:25:00|66.55|63.75|66.49|63.69|66.78|63.98|66.38|63.58|0
1657776600000|2022-07-14 05:30:00|66.46|63.66|66.34|63.54|66.66|63.86|66.26|63.46|0
1657776900000|2022-07-14 05:35:00|66.37|63.57|66.97|64.17|66.97|64.17|66.31|63.51|0
1657777200000|2022-07-14 05:40:00|66.94|64.14|67.87|65.07|67.87|65.07|66.94|64.14|0
1657777500000|2022-07-14 05:45:00|67.92|65.12|67.8|65|68.1|65.3|67.69|64.89|0
1657777800000|2022-07-14 05:50:00|67.78|64.98|68.09|65.29|68.27|65.47|67.69|64.89|0
1657778100000|2022-07-14 05:55:00|68.06|65.26|68.06|65.26|68.3|65.5|67.8|65|0
1657778400000|2022-07-14 06:00:00|67.97|65.17|69.08|66.28|69.19|66.39|67.8|65|0
1657778700000|2022-07-14 06:05:00|69.1|66.3|68.04|65.24|69.16|66.36|67.87|65.07|0
1657779000000|2022-07-14 06:10:00|68.02|65.22|67.86|65.06|68.22|65.42|67.57|64.77|0
1657779300000|2022-07-14 06:15:00|67.92|65.12|68.95|66.15|68.97|66.17|67.92|65.12|0
1657779600000|2022-07-14 06:20:00|68.92|66.12|69.9|67.1|70.35|67.55|68.6|65.8|0
1657779900000|2022-07-14 06:25:00|69.84|67.04|69.72|66.92|70.14|67.34|69.37|66.57|0
1657780200000|2022-07-14 06:30:00|69.9|67.1|70.43|67.63|70.74|67.94|69.66|66.86|0
1657780500000|2022-07-14 06:35:00|70.46|67.66|70.55|67.75|70.79|67.99|70.31|67.51|0
1657780800000|2022-07-14 06:40:00|70.61|67.81|70.25|67.45|70.73|67.93|70.13|67.33|0
1657781100000|2022-07-14 06:45:00|70.31|67.51|69.04|66.24|70.31|67.51|68.92|66.12|0
1657781400000|2022-07-14 06:50:00|69.1|66.3|69.39|66.59|69.39|66.59|68.92|66.12|0
1657781700000|2022-07-14 06:55:00|69.45|66.65|69.44|66.64|69.68|66.88|68.97|66.17|0
1657782000000|2022-07-14 07:00:00|69.39|66.59|69.74|66.94|69.77|66.97|68.56|65.76|0
1657782300000|2022-07-14 07:05:00|69.66|67.26|71.46|69.06|71.52|69.12|69.6|67.2|0
1657782600000|2022-07-14 07:10:00|71.52|69.12|71.27|68.87|71.77|69.37|70.55|68.15|0
1657782900000|2022-07-14 07:15:00|71.3|68.9|69.85|67.45|71.51|69.11|69.32|66.92|0
1657783200000|2022-07-14 07:20:00|69.79|67.39|69.08|66.68|70.3|67.9|69.08|66.68|0
1657783500000|2022-07-14 07:25:00|69.11|66.71|69.02|66.62|69.55|67.15|68.64|66.24|0
1657783800000|2022-07-14 07:30:00|69.11|66.71|69.99|67.59|70.23|67.83|68.72|66.32|0
1657784100000|2022-07-14 07:35:00|69.9|67.5|69.93|67.53|70.02|67.62|68.66|66.26|0
1657784400000|2022-07-14 07:40:00|70.02|67.62|69.83|67.43|70.56|68.16|69.2|66.8|0
1657784700000|2022-07-14 07:45:00|69.86|67.46|71.06|68.66|71.06|68.66|69.8|67.4|0
1657785000000|2022-07-14 07:50:00|71|68.6|71.57|69.17|71.82|69.42|70.79|68.39|0
1657785300000|2022-07-14 07:55:00|71.45|69.05|71.81|69.41|72.06|69.66|71.27|68.87|0
1657785600000|2022-07-14 08:00:00|71.79|69.39|70.78|68.38|72.61|70.21|70.54|68.14|0
1657785900000|2022-07-14 08:05:00|70.66|68.26|70.89|68.49|71.56|69.16|70.66|68.26|0
1657786200000|2022-07-14 08:10:00|70.77|68.37|71.01|68.61|71.44|69.04|70.71|68.31|0
1657786500000|2022-07-14 08:15:00|70.95|68.55|71.25|68.85|71.86|69.46|70.7|68.3|0
1657786800000|2022-07-14 08:20:00|71.19|68.79|73.25|70.85|73.25|70.85|71.19|68.79|0
1657787100000|2022-07-14 08:25:00|73.28|70.88|73.02|70.62|73.46|71.06|72.78|70.38|0
1657787400000|2022-07-14 08:30:00|73.24|70.84|73.89|71.49|74.12|71.72|73.24|70.84|0
1657787700000|2022-07-14 08:35:00|73.83|71.43|75.19|72.79|75.19|72.79|72.48|70.08|0
1657788000000|2022-07-14 08:40:00|75.16|72.76|76.73|74.33|76.79|74.39|75.03|72.63|0
1657788300000|2022-07-14 08:45:00|76.92|74.52|76.77|74.37|76.92|74.52|75.44|73.04|0
1657788600000|2022-07-14 08:50:00|76.84|74.44|77.22|74.82|77.55|75.15|76.52|74.12|0
1657788900000|2022-07-14 08:55:00|77.29|74.89|76.9|74.5|77.74|75.34|75.81|73.41|0
1657789200000|2022-07-14 09:00:00|76.83|74.43|76.31|73.91|77.15|74.75|76.31|73.91|0
1657789500000|2022-07-14 09:05:00|76.28|73.88|76.02|73.62|76.7|74.3|75.99|73.59|0
1657789800000|2022-07-14 09:10:00|75.96|73.56|76.3|73.9|76.47|74.07|75.67|73.27|0
1657790100000|2022-07-14 09:15:00|76.24|73.84|76.66|74.26|77.01|74.61|76.08|73.68|0
1657790400000|2022-07-14 09:20:00|76.69|74.29|77.37|74.97|77.6|75.2|76.17|73.77|0
1657790700000|2022-07-14 09:25:00|77.4|75|76.72|74.32|77.4|75|76.2|73.8|0
1657791000000|2022-07-14 09:30:00|76.75|74.35|77.01|74.61|77.07|74.67|76.01|73.61|0
1657791300000|2022-07-14 09:35:00|76.94|74.54|76.32|73.92|77.29|74.89|76.32|73.92|0
1657791600000|2022-07-14 09:40:00|76.29|73.89|75.42|73.02|76.52|74.12|75.2|72.8|0
1657791900000|2022-07-14 09:45:00|75.49|73.09|75.17|72.77|75.55|73.15|75.17|72.77|0
1657792200000|2022-07-14 09:50:00|75.23|72.83|74.59|72.19|75.86|73.46|74.59|72.19|0
1657792500000|2022-07-14 09:55:00|74.65|72.25|74.22|71.82|75.36|72.96|74.07|71.67|0
1657792800000|2022-07-14 10:00:00|74.25|71.85|74.47|72.07|74.72|72.32|74.19|71.79|0
1657793100000|2022-07-14 10:05:00|74.4|72|74.53|72.13|74.53|72.13|73.84|71.44|0
1657793400000|2022-07-14 10:10:00|74.59|72.19|75.16|72.76|75.41|73.01|74.34|71.94|0
1657793700000|2022-07-14 10:15:00|75.19|72.79|75.19|72.79|75.47|73.07|74.65|72.25|0
1657794000000|2022-07-14 10:20:00|75.22|72.82|75.37|72.97|75.53|73.13|74.52|72.12|0
1657794300000|2022-07-14 10:25:00|75.47|73.07|75.14|72.74|75.47|73.07|74.99|72.59|0
1657794600000|2022-07-14 10:30:00|75.11|72.71|74.82|72.42|75.59|73.19|74.76|72.36|0
1657794900000|2022-07-14 10:35:00|74.76|72.36|74.63|72.23|75.08|72.68|74.41|72.01|0
1657795200000|2022-07-14 10:40:00|74.69|72.29|75.32|72.92|75.42|73.02|74.31|71.91|0
1657795500000|2022-07-14 10:45:00|75.26|72.86|77.48|75.08|77.64|75.24|74.75|72.35|0
1657795800000|2022-07-14 10:50:00|77.45|75.05|77.57|75.17|78.62|76.22|77.45|75.05|0
1657796100000|2022-07-14 10:55:00|77.25|74.85|77.43|75.03|78.13|75.73|76.41|74.01|0
1657796400000|2022-07-14 11:00:00|77.2|74.8|76.55|74.15|77.36|74.96|75.87|73.47|0
1657796700000|2022-07-14 11:05:00|76.51|74.11|77.09|74.69|77.58|75.18|76.35|73.95|0
1657797000000|2022-07-14 11:10:00|77.22|74.82|76.86|74.46|78|75.6|76.76|74.36|0
1657797300000|2022-07-14 11:15:00|76.89|74.49|76.73|74.33|77.32|74.92|76.44|74.04|0
1657797600000|2022-07-14 11:20:00|76.76|74.36|76.82|74.42|77.54|75.14|76.43|74.03|0
1657797900000|2022-07-14 11:25:00|76.92|74.52|77.11|74.71|77.99|75.59|76.88|74.48|0
1657798200000|2022-07-14 11:30:00|76.49|74.09|77.53|75.13|78.45|76.05|75.98|73.58|0
1657798500000|2022-07-14 11:35:00|77.66|75.26|78.11|75.71|78.51|76.11|77.62|75.22|0
1657798800000|2022-07-14 11:40:00|78.24|75.84|78.37|75.97|78.48|76.08|77.2|74.8|0
1657799100000|2022-07-14 11:45:00|78.44|76.04|77.91|75.51|78.5|76.1|77.58|75.18|0
1657799400000|2022-07-14 11:50:00|77.97|75.57|78.17|75.77|78.3|75.9|77.64|75.24|0
1657799700000|2022-07-14 11:55:00|78.1|75.7|78.16|75.76|78.43|76.03|77.64|75.24|0
1657800000000|2022-07-14 12:00:00|78.2|75.8|78.92|76.52|79.28|76.88|77.51|75.11|0
1657800300000|2022-07-14 12:05:00|78.88|76.48|80.67|78.27|80.8|78.4|78.75|76.35|0
1657800600000|2022-07-14 12:10:00|80.6|78.2|78.82|76.42|80.6|78.2|78.62|76.22|0
1657800900000|2022-07-14 12:15:00|78.85|76.45|78.32|75.92|79.01|76.61|78.22|75.82|0
1657801200000|2022-07-14 12:20:00|78.35|75.95|78.48|76.08|78.61|76.21|77.63|75.23|0
1657801500000|2022-07-14 12:25:00|78.58|76.18|78.25|75.85|78.84|76.44|78.08|75.68|0
1657801800000|2022-07-14 12:30:00|78.28|75.88|76.29|73.89|80.37|77.97|76.03|73.63|0
1657802100000|2022-07-14 12:35:00|76.26|73.86|75.9|73.5|77.13|74.73|75.17|72.77|0
1657802400000|2022-07-14 12:40:00|75.77|73.37|77.31|74.91|77.51|75.11|75.77|73.37|0
1657802700000|2022-07-14 12:45:00|77.44|75.04|77.77|75.37|78.42|76.02|77.18|74.78|0
1657803000000|2022-07-14 12:50:00|77.83|75.43|77.31|74.91|78.09|75.69|77.05|74.65|0
1657803300000|2022-07-14 12:55:00|77.37|74.97|77.76|75.36|78.68|76.28|77.17|74.77|0
1657803600000|2022-07-14 13:00:00|77.86|75.46|77.3|74.9|78.41|76.01|76.97|74.57|0
1657803900000|2022-07-14 13:05:00|77.23|74.83|79|76.6|79.07|76.67|77.04|74.64|0
1657804200000|2022-07-14 13:10:00|78.9|76.5|79.82|77.42|80.47|78.07|78.53|76.13|0
1657804500000|2022-07-14 13:15:00|79.89|77.49|78.76|76.36|79.89|77.49|78.56|76.16|0
1657804800000|2022-07-14 13:20:00|78.86|76.46|78.36|75.96|78.99|76.59|77.97|75.57|0
1657805100000|2022-07-14 13:25:00|78.43|76.03|79.05|76.65|79.08|76.68|77.77|75.37|0
1657805400000|2022-07-14 13:30:00|79.15|76.75|80.27|77.87|81.08|78.68|77.44|75.04|0
1657805700000|2022-07-14 13:35:00|80.11|77.71|82.91|80.51|83.26|80.86|79.84|77.44|0
1657806000000|2022-07-14 13:40:00|83.32|80.92|82.75|80.35|84.22|81.82|82.17|79.77|0
1657806300000|2022-07-14 13:45:00|82.82|80.42|80.14|77.74|82.96|80.56|79.47|77.07|0
1657806600000|2022-07-14 13:50:00|80.28|77.88|79.6|77.2|80.75|78.35|78|75.6|0
1657806900000|2022-07-14 13:55:00|79.46|77.06|81.08|78.68|81.08|78.68|78.86|76.46|0
1657807200000|2022-07-14 14:00:00|81.22|78.82|84.5|82.1|84.57|82.17|81.22|78.82|0
1657807500000|2022-07-14 14:05:00|84.57|82.17|84.29|81.89|84.85|82.45|83.8|81.4|0
1657807800000|2022-07-14 14:10:00|84.43|82.03|83.72|81.32|85.34|82.94|83.38|80.98|0
1657808100000|2022-07-14 14:15:00|83.65|81.25|84.56|82.16|85.05|82.65|83.17|80.77|0
1657808400000|2022-07-14 14:20:00|84.63|82.23|82.47|80.07|84.63|82.23|82.13|79.73|0
1657808700000|2022-07-14 14:25:00|82.68|80.28|82.33|79.93|83.16|80.76|81.71|79.31|0
1657809000000|2022-07-14 14:30:00|82.4|80|82.67|80.27|83.65|81.25|80.55|78.15|0
1657809300000|2022-07-14 14:35:00|82.6|80.2|81.28|78.88|82.87|80.47|81.14|78.74|0
1657809600000|2022-07-14 14:40:00|81.35|78.95|81|78.6|81.35|78.95|79.92|77.52|0
1657809900000|2022-07-14 14:45:00|81.14|78.74|80.38|77.98|82.03|79.63|80.22|77.82|0
1657810200000|2022-07-14 14:50:00|80.11|77.71|79.6|77.2|81.77|79.37|79.47|77.07|0
1657810500000|2022-07-14 14:55:00|79.87|77.47|81.43|79.03|81.97|79.57|79.8|77.4|0
1657810800000|2022-07-14 15:00:00|80.75|78.35|80.13|77.73|81.49|79.09|78.6|76.2|0
1657811100000|2022-07-14 15:05:00|80.27|77.87|77.93|75.53|80.34|77.94|77.93|75.53|0
1657811400000|2022-07-14 15:10:00|78.06|75.66|78.79|76.39|79.19|76.79|77.53|75.13|0
1657811700000|2022-07-14 15:15:00|78.92|76.52|77.33|74.93|79.92|77.52|77.27|74.87|0
1657812000000|2022-07-14 15:20:00|77.53|75.13|76.8|74.4|77.86|75.46|75.64|73.24|0
1657812300000|2022-07-14 15:25:00|76.87|74.47|76.35|73.95|77.07|74.67|76.09|73.69|0
1657812600000|2022-07-14 15:30:00|76.15|73.75|77.77|75.37|78.29|75.89|75.89|73.49|0
1657812900000|2022-07-14 15:35:00|77.71|75.31|77.12|74.72|78.69|76.29|76.66|74.26|0
1657813200000|2022-07-14 15:40:00|77.08|74.68|73.28|70.88|77.08|74.68|72.23|69.83|0
1657813500000|2022-07-14 15:45:00|73.41|71.01|74.19|71.79|74.75|72.35|73.03|70.63|0
1657813800000|2022-07-14 15:50:00|74.25|71.85|73.93|71.53|74.25|71.85|72.75|70.35|0
1657814100000|2022-07-14 15:55:00|73.87|71.47|73.05|70.65|74.31|71.91|72.56|70.16|0
1657814400000|2022-07-14 16:00:00|72.93|70.53|73.36|70.96|73.92|71.52|72.49|70.09|0
1657814700000|2022-07-14 16:05:00|73.42|71.02|74.55|72.15|74.93|72.53|73.36|70.96|0
1657815000000|2022-07-14 16:10:00|74.42|72.02|72.23|69.83|74.61|72.21|71.86|69.46|0
1657815300000|2022-07-14 16:15:00|72.11|69.71|72.29|69.89|73.36|70.96|71.43|69.03|0
1657815600000|2022-07-14 16:20:00|72.42|70.02|73.29|70.89|73.29|70.89|71.49|69.09|0
1657815900000|2022-07-14 16:25:00|73.17|70.77|75.14|72.74|75.2|72.8|73.17|70.77|0
1657816200000|2022-07-14 16:30:00|75.01|72.61|74.56|72.16|75.01|72.61|73.73|71.33|0
1657816500000|2022-07-14 16:35:00|74.62|72.22|74.42|72.02|75.1|72.7|74.17|71.77|0
1657816800000|2022-07-14 16:40:00|74.36|71.96|75.19|72.79|75.77|73.37|74.36|71.96|0
1657817100000|2022-07-14 16:45:00|75.06|72.66|77.6|75.2|77.67|75.27|74.87|72.47|0
1657817400000|2022-07-14 16:50:00|77.67|75.27|77.03|74.63|77.87|75.47|76.11|73.71|0
1657817700000|2022-07-14 16:55:00|76.97|74.57|76.48|74.08|77.62|75.22|76.38|73.98|0
1657818000000|2022-07-14 17:00:00|76.44|74.04|77.35|74.95|77.75|75.35|76.31|73.91|0
1657818300000|2022-07-14 17:05:00|77.48|75.08|76.43|74.03|78.28|75.88|76.43|74.03|0
1657818600000|2022-07-14 17:10:00|76.5|74.1|76.63|74.23|77.81|75.41|76.5|74.1|0
1657818900000|2022-07-14 17:15:00|76.69|74.29|74.69|72.29|77.21|74.81|74.24|71.84|0
1657819200000|2022-07-14 17:20:00|74.53|72.13|73.67|71.27|75.12|72.72|73.6|71.2|0
1657819500000|2022-07-14 17:25:00|73.79|71.39|72.47|70.07|73.79|71.39|72.28|69.88|0
1657819800000|2022-07-14 17:30:00|72.53|70.13|74.23|71.83|74.36|71.96|72.53|70.13|0
1657820100000|2022-07-14 17:35:00|74.3|71.9|72.77|70.37|74.3|71.9|72.46|70.06|0
1657820400000|2022-07-14 17:40:00|72.71|70.31|71.89|69.49|72.83|70.43|71.52|69.12|0
1657820700000|2022-07-14 17:45:00|71.83|69.43|71.43|69.03|72.33|69.93|71.24|68.84|0
1657821000000|2022-07-14 17:50:00|71.37|68.97|71.92|69.52|72.8|70.4|70.63|68.23|0
1657821300000|2022-07-14 17:55:00|71.67|69.27|71.05|68.65|71.8|69.4|70.68|68.28|0
1657821600000|2022-07-14 18:00:00|71.11|68.71|70.25|67.85|71.36|68.96|69.94|67.54|0
1657821900000|2022-07-14 18:05:00|70.37|67.97|70.06|67.66|70.49|68.09|69.34|66.94|0
1657822200000|2022-07-14 18:10:00|70.18|67.78|70.24|67.84|70.92|68.52|69.81|67.41|0
1657822500000|2022-07-14 18:15:00|70.18|67.78|67.89|65.49|70.54|68.14|67.53|65.13|0
1657822800000|2022-07-14 18:20:00|67.77|65.37|67.2|64.8|67.77|65.37|66.59|64.19|0
1657823100000|2022-07-14 18:25:00|66.97|64.57|66.38|63.98|67.73|65.33|66.2|63.8|0
1657823400000|2022-07-14 18:30:00|66.32|63.92|66.14|63.74|66.9|64.5|65.85|63.45|0
1657823700000|2022-07-14 18:35:00|66.08|63.68|64.57|62.17|66.08|63.68|64.57|62.17|0
1657824000000|2022-07-14 18:40:00|64.52|62.12|66.47|64.07|66.83|64.43|64.52|62.12|0
1657824300000|2022-07-14 18:45:00|66.53|64.13|66.18|63.78|67.12|64.72|66.12|63.72|0
1657824600000|2022-07-14 18:50:00|66.12|63.72|66.94|64.54|67.29|64.89|66.12|63.72|0
1657824900000|2022-07-14 18:55:00|66.88|64.48|65.82|63.42|66.88|64.48|65.19|62.79|0
1657825200000|2022-07-14 19:00:00|65.59|63.19|66.11|63.71|66.29|63.89|65.02|62.62|0
1657825500000|2022-07-14 19:05:00|66.17|63.77|66.27|63.87|66.38|63.98|64.57|62.17|0
1657825800000|2022-07-14 19:10:00|66.32|63.92|64.87|62.47|66.44|64.04|64.69|62.29|0
1657826100000|2022-07-14 19:15:00|64.81|62.41|65.09|62.69|66.08|63.68|64.69|62.29|0
1657826400000|2022-07-14 19:20:00|64.98|62.58|63.55|61.15|65.21|62.81|63.43|61.03|0
1657826700000|2022-07-14 19:25:00|63.43|61.03|63.26|60.86|64.17|61.77|63.26|60.86|0
1657827000000|2022-07-14 19:30:00|63.2|60.8|64.28|61.88|64.28|61.88|63.15|60.75|0
1657827300000|2022-07-14 19:35:00|64.56|62.16|65.31|62.91|65.78|63.38|64.31|61.91|0
1657827600000|2022-07-14 19:40:00|65.54|63.14|64.96|62.56|65.77|63.37|64.73|62.33|0
1657827900000|2022-07-14 19:45:00|65.25|62.85|65.19|62.79|66.3|63.9|64.61|62.21|0
1657828200000|2022-07-14 19:50:00|64.78|62.38|64.32|61.92|64.9|62.5|64.09|61.69|0
1657828500000|2022-07-14 19:55:00|64.49|62.09|64.66|62.26|65.18|62.78|63.47|61.07|0
1657828800000|2022-07-14 20:00:00|64.37|61.97|63.46|61.06|64.43|62.03|63.4|61|0
1657829100000|2022-07-14 20:05:00|63.4|61|63.91|61.51|64.25|61.85|63.4|61|0
1657829400000|2022-07-14 20:10:00|64.02|61.62|63.57|61.17|64.48|62.08|63.57|61.17|0
1657829700000|2022-07-14 20:15:00|63.94|61.14|64.45|61.65|64.45|61.65|63.88|61.08|0
1657830000000|2022-07-14 20:20:00|64.5|61.7|64.5|61.7|64.61|61.81|64.27|61.47|0
1657830300000|2022-07-14 20:25:00|64.44|61.64|64.38|61.58|64.5|61.7|64.38|61.58|0
1657830600000|2022-07-14 20:30:00|64.44|61.64|64.49|61.69|64.49|61.69|64.38|61.58|0
1657830900000|2022-07-14 20:35:00|64.43|61.63|64.03|61.23|64.49|61.69|63.98|61.18|0
1657831200000|2022-07-14 20:40:00|63.97|61.17|63.74|60.94|64.03|61.23|63.63|60.83|0
1657831500000|2022-07-14 20:45:00|63.8|61|63.85|61.05|63.97|61.17|63.8|61|0
1657831800000|2022-07-14 20:50:00|63.8|61|64.02|61.22|64.02|61.22|63.74|60.94|0
1657832100000|2022-07-14 20:55:00|64.08|61.28|64.1|61.3|64.3|61.5|64.02|61.22|0
1657832400000|2022-07-14 21:00:00|64.17|61.37|64.28|61.48|64.41|61.61|64.09|61.29|0
1657832700000|2022-07-14 21:05:00|64.29|61.49|64.26|61.46|64.34|61.54|64.26|61.46|0
1657833000000|2022-07-14 21:10:00|64.28|61.48|64.26|61.46|64.3|61.5|64.25|61.45|0
1657833300000|2022-07-14 21:15:00|64.24|61.44|64.21|61.41|64.25|61.45|64.21|61.41|0
1657833600000|2022-07-14 21:20:00|64.23|61.43|64.23|61.43|64.23|61.43|64.21|61.41|0
1657833900000|2022-07-14 21:25:00|64.24|61.44|64.19|61.39|64.24|61.44|64.18|61.38|0
1657834200000|2022-07-14 21:30:00|64.2|61.4|64.18|61.38|64.2|61.4|64.18|61.38|0
1657834500000|2022-07-14 21:35:00|64.17|61.37|64.16|61.36|64.17|61.37|64.15|61.35|0
1657834800000|2022-07-14 21:40:00|64.15|61.35|64.1|61.3|64.15|61.35|64.09|61.29|0
1657835100000|2022-07-14 21:45:00|64.07|61.27|64.04|61.24|64.1|61.3|64.04|61.24|0
1657835400000|2022-07-14 21:50:00|64.02|61.22|64.02|61.22|64.03|61.23|64.02|61.22|0
1657835700000|2022-07-14 21:55:00|64.03|61.23|64.02|61.22|64.03|61.23|64.01|61.21|0
1657836000000|2022-07-14 22:00:00|63.78|60.98|63.46|60.66|63.78|60.98|63.01|60.21|0
1657836300000|2022-07-14 22:05:00|63.57|60.77|63.01|60.21|63.74|60.94|63.01|60.21|0
1657836600000|2022-07-14 22:10:00|63.06|60.26|63.17|60.37|63.28|60.48|63.03|60.23|0
1657836900000|2022-07-14 22:15:00|63.14|60.34|62.55|59.75|63.14|60.34|62.55|59.75|0
1657837200000|2022-07-14 22:20:00|62.72|59.92|62.71|59.91|63.16|60.36|62.55|59.75|0
1657837500000|2022-07-14 22:25:00|62.74|59.94|62.66|59.86|62.77|59.97|62.43|59.63|0
1657837800000|2022-07-14 22:30:00|62.65|59.85|62.43|59.63|62.65|59.85|62.37|59.57|0
1657838100000|2022-07-14 22:35:00|62.4|59.6|61.93|59.13|62.48|59.68|61.65|58.85|0
1657838400000|2022-07-14 22:40:00|61.87|59.07|61.7|58.9|61.87|59.07|61.43|58.63|0
1657838700000|2022-07-14 22:45:00|61.76|58.96|61.7|58.9|61.78|58.98|61.48|58.68|0
1657839000000|2022-07-14 22:50:00|61.75|58.95|62.19|59.39|62.25|59.45|61.75|58.95|0
1657839300000|2022-07-14 22:55:00|62.14|59.34|62.13|59.33|62.25|59.45|61.97|59.17|0
1657839600000|2022-07-14 23:00:00|62.11|59.31|62.13|59.33|62.19|59.39|62.02|59.22|0
1657839900000|2022-07-14 23:05:00|62.18|59.38|62.01|59.21|62.18|59.38|61.79|58.99|0
1657840200000|2022-07-14 23:10:00|62.07|59.27|62.34|59.54|62.34|59.54|62.07|59.27|0
1657840500000|2022-07-14 23:15:00|62.29|59.49|62.28|59.48|62.34|59.54|62.23|59.43|0
1657840800000|2022-07-14 23:20:00|62.31|59.51|62.34|59.54|62.34|59.54|62.23|59.43|0
1657841100000|2022-07-14 23:25:00|62.28|59.48|62|59.2|62.28|59.48|61.89|59.09|0
1657841400000|2022-07-14 23:30:00|61.89|59.09|62.11|59.31|62.16|59.36|61.89|59.09|0
1657841700000|2022-07-14 23:35:00|62.16|59.36|61.44|58.64|62.16|59.36|61.44|58.64|0
1657842000000|2022-07-14 23:40:00|61.39|58.59|61.36|58.56|61.44|58.64|60.95|58.15|0
1657842300000|2022-07-14 23:45:00|61.38|58.58|61.16|58.36|61.38|58.58|61.14|58.34|0
1657842600000|2022-07-14 23:50:00|61.21|58.41|61.54|58.74|61.59|58.79|61.13|58.33|0
1657842900000|2022-07-14 23:55:00|61.65|58.85|60.61|57.81|61.65|58.85|60.55|57.75|0
1657843200000|2022-07-15 00:00:00|60.66|57.86|61.31|58.51|61.59|58.79|60.61|57.81|0
1657843500000|2022-07-15 00:05:00|61.29|58.49|61.56|58.76|61.86|59.06|61.29|58.49|0
1657843800000|2022-07-15 00:10:00|61.64|58.84|62.08|59.28|62.13|59.33|61.45|58.65|0
1657844100000|2022-07-15 00:15:00|62.05|59.25|62.49|59.69|62.86|60.06|61.94|59.14|0
1657844400000|2022-07-15 00:20:00|62.63|59.83|63.3|60.5|63.3|60.5|62.46|59.66|0
1657844700000|2022-07-15 00:25:00|63.33|60.53|63.52|60.72|63.81|61.01|63.07|60.27|0
1657845000000|2022-07-15 00:30:00|63.58|60.78|62.79|59.99|63.69|60.89|62.73|59.93|0
1657845300000|2022-07-15 00:35:00|62.73|59.93|63.23|60.43|63.46|60.66|62.62|59.82|0
1657845600000|2022-07-15 00:40:00|63.18|60.38|63.93|61.13|64.33|61.53|63.18|60.38|0
1657845900000|2022-07-15 00:45:00|63.87|61.07|63.14|60.34|64.1|61.3|63.08|60.28|0
1657846200000|2022-07-15 00:50:00|63.25|60.45|63.47|60.67|63.47|60.67|63.19|60.39|0
1657846500000|2022-07-15 00:55:00|63.42|60.62|64.26|61.46|64.26|61.46|63.3|60.5|0
1657846800000|2022-07-15 01:00:00|64.37|61.57|64.03|61.23|64.54|61.74|64|61.2|0
1657847100000|2022-07-15 01:05:00|64.09|61.29|64.25|61.45|64.83|62.03|63.97|61.17|0
1657847400000|2022-07-15 01:10:00|64.23|61.43|63.97|61.17|64.54|61.74|63.97|61.17|0
1657847700000|2022-07-15 01:15:00|64.02|61.22|64.11|61.31|64.13|61.33|63.74|60.94|0
1657848000000|2022-07-15 01:20:00|64.13|61.33|63.62|60.82|64.45|61.65|63.34|60.54|0
1657848300000|2022-07-15 01:25:00|63.65|60.85|63.22|60.42|63.87|61.07|63.05|60.25|0
1657848600000|2022-07-15 01:30:00|63.14|60.34|63.22|60.42|63.27|60.47|62.66|59.86|0
1657848900000|2022-07-15 01:35:00|63.08|60.28|63.05|60.25|63.55|60.75|62.88|60.08|0
1657849200000|2022-07-15 01:40:00|62.99|60.19|62.99|60.19|63.69|60.89|62.87|60.07|0
1657849500000|2022-07-15 01:45:00|63.04|60.24|62.93|60.13|63.15|60.35|62.59|59.79|0
1657849800000|2022-07-15 01:50:00|62.9|60.1|62.48|59.68|62.93|60.13|62.2|59.4|0
1657850100000|2022-07-15 01:55:00|62.42|59.62|62.09|59.29|62.59|59.79|62.09|59.29|0
1657850400000|2022-07-15 02:00:00|62.14|59.34|62.11|59.31|62.53|59.73|61.97|59.17|0
1657850700000|2022-07-15 02:05:00|62.08|59.28|61.97|59.17|62.19|59.39|61.86|59.06|0
1657851000000|2022-07-15 02:10:00|62|59.2|62.16|59.36|62.24|59.44|61.8|59|0
1657851300000|2022-07-15 02:15:00|62.13|59.33|61.82|59.02|62.32|59.52|61.77|58.97|0
1657851600000|2022-07-15 02:20:00|61.79|58.99|61.9|59.1|62.01|59.21|61.68|58.88|0
1657851900000|2022-07-15 02:25:00|61.93|59.13|61.87|59.07|62.18|59.38|61.87|59.07|0
1657852200000|2022-07-15 02:30:00|61.73|58.93|61.89|59.09|62.01|59.21|61.68|58.88|0
1657852500000|2022-07-15 02:35:00|61.84|59.04|62.17|59.37|62.39|59.59|61.67|58.87|0
1657852800000|2022-07-15 02:40:00|62.2|59.4|62.19|59.39|62.22|59.42|62.05|59.25|0
1657853100000|2022-07-15 02:45:00|62.11|59.31|62.66|59.86|62.66|59.86|62.11|59.31|0
1657853400000|2022-07-15 02:50:00|62.6|59.8|61.88|59.08|62.6|59.8|61.88|59.08|0
1657853700000|2022-07-15 02:55:00|61.82|59.02|61.77|58.97|62.04|59.24|61.71|58.91|0
1657854000000|2022-07-15 03:00:00|61.82|59.02|61.71|58.91|61.87|59.07|61.6|58.8|0
1657854300000|2022-07-15 03:05:00|61.74|58.94|62.14|59.34|62.14|59.34|61.71|58.91|0
1657854600000|2022-07-15 03:10:00|62.12|59.32|62.23|59.43|62.25|59.45|61.81|59.01|0
1657854900000|2022-07-15 03:15:00|62.2|59.4|62.86|60.06|62.86|60.06|61.97|59.17|0
1657855200000|2022-07-15 03:20:00|62.95|60.15|62.41|59.61|63.14|60.34|62.3|59.5|0
1657855500000|2022-07-15 03:25:00|62.44|59.64|62.49|59.69|62.49|59.69|61.97|59.17|0
1657855800000|2022-07-15 03:30:00|62.46|59.66|61.85|59.05|62.52|59.72|61.85|59.05|0
1657856100000|2022-07-15 03:35:00|61.74|58.94|61.79|58.99|62.12|59.32|61.74|58.94|0
1657856400000|2022-07-15 03:40:00|61.85|59.05|61.76|58.96|61.9|59.1|61.68|58.88|0
1657856700000|2022-07-15 03:45:00|61.71|58.91|61.89|59.09|62.17|59.37|61.62|58.82|0
1657857000000|2022-07-15 03:50:00|61.87|59.07|61.67|58.87|62.06|59.26|61.51|58.71|0
1657857300000|2022-07-15 03:55:00|61.73|58.93|61.61|58.81|61.78|58.98|61.5|58.7|0
1657857600000|2022-07-15 04:00:00|61.56|58.76|62.21|59.41|62.22|59.42|61.53|58.73|0
1657857900000|2022-07-15 04:05:00|62.19|59.39|62.18|59.38|62.41|59.61|62.05|59.25|0
1657858200000|2022-07-15 04:10:00|62.27|59.47|62.04|59.24|62.27|59.47|61.93|59.13|0
1657858500000|2022-07-15 04:15:00|62.1|59.3|62.04|59.24|62.2|59.4|61.98|59.18|0
1657858800000|2022-07-15 04:20:00|61.98|59.18|62.14|59.34|62.26|59.46|61.98|59.18|0
1657859100000|2022-07-15 04:25:00|62.17|59.37|62.2|59.4|62.25|59.45|62.03|59.23|0
1657859400000|2022-07-15 04:30:00|62.17|59.37|62.08|59.28|62.19|59.39|61.95|59.15|0
1657859700000|2022-07-15 04:35:00|62.06|59.26|62.08|59.28|62.36|59.56|62.03|59.23|0
1657860000000|2022-07-15 04:40:00|62.11|59.31|62.3|59.5|62.41|59.61|62.02|59.22|0
1657860300000|2022-07-15 04:45:00|62.33|59.53|62.46|59.66|62.46|59.66|62.18|59.38|0
1657860600000|2022-07-15 04:50:00|62.52|59.72|62.34|59.54|62.68|59.88|62.29|59.49|0
1657860900000|2022-07-15 04:55:00|62.4|59.6|62.48|59.68|62.57|59.77|62.29|59.49|0
1657861200000|2022-07-15 05:00:00|62.45|59.65|62.92|60.12|62.95|60.15|62.23|59.43|0
1657861500000|2022-07-15 05:05:00|62.89|60.09|63|60.2|63.06|60.26|62.78|59.98|0
1657861800000|2022-07-15 05:10:00|63.06|60.26|63.2|60.4|63.28|60.48|62.89|60.09|0
1657862100000|2022-07-15 05:15:00|63.17|60.37|63.36|60.56|63.5|60.7|63.17|60.37|0
1657862400000|2022-07-15 05:20:00|63.33|60.53|63.55|60.75|63.64|60.84|63.16|60.36|0
1657862700000|2022-07-15 05:25:00|63.61|60.81|63.72|60.92|63.72|60.92|63.41|60.61|0
1657863000000|2022-07-15 05:30:00|63.81|61.01|64.34|61.54|64.4|61.6|63.66|60.86|0
1657863300000|2022-07-15 05:35:00|64.4|61.6|64.45|61.65|64.45|61.65|64.09|61.29|0
1657863600000|2022-07-15 05:40:00|64.48|61.68|64.33|61.53|64.68|61.88|64.28|61.48|0
1657863900000|2022-07-15 05:45:00|64.39|61.59|63.48|60.68|64.39|61.59|63.48|60.68|0
1657864200000|2022-07-15 05:50:00|63.54|60.74|63.7|60.9|63.7|60.9|63.2|60.4|0
1657864500000|2022-07-15 05:55:00|63.76|60.96|63.42|60.62|63.87|61.07|63.17|60.37|0
1657864800000|2022-07-15 06:00:00|63.53|60.73|64.55|61.75|64.61|61.81|63.19|60.39|0
1657865100000|2022-07-15 06:05:00|63.66|60.86|63.54|60.74|64.34|61.54|63.43|60.63|0
1657865400000|2022-07-15 06:10:00|63.66|60.86|63.03|60.23|63.85|61.05|63.03|60.23|0
1657865700000|2022-07-15 06:15:00|63.09|60.29|63.2|60.4|63.42|60.62|62.95|60.15|0
1657866000000|2022-07-15 06:20:00|63.14|60.34|63.81|61.01|64.04|61.24|63.11|60.31|0
1657866300000|2022-07-15 06:25:00|63.87|61.07|64.04|61.24|64.38|61.58|63.73|60.93|0
1657866600000|2022-07-15 06:30:00|64.09|61.29|64.52|61.72|64.6|61.8|63.7|60.9|0
1657866900000|2022-07-15 06:35:00|64.49|61.69|65.63|62.83|65.69|62.89|64.43|61.63|0
1657867200000|2022-07-15 06:40:00|65.69|62.89|65.66|62.86|66.04|63.24|65.43|62.63|0
1657867500000|2022-07-15 06:45:00|65.52|62.72|65.6|62.8|65.75|62.95|65.17|62.37|0
1657867800000|2022-07-15 06:50:00|65.57|62.77|65.62|62.82|65.68|62.88|65.34|62.54|0
1657868100000|2022-07-15 06:55:00|65.68|62.88|66.08|63.28|66.09|63.29|65.54|62.74|0
1657868400000|2022-07-15 07:00:00|66.23|63.43|66.26|63.46|66.79|63.99|65.68|62.88|0
1657868700000|2022-07-15 07:05:00|65.85|63.45|66.76|64.36|67.71|65.31|65.85|63.45|0
1657869000000|2022-07-15 07:10:00|66.7|64.3|65.99|63.59|66.9|64.5|65.87|63.47|0
1657869300000|2022-07-15 07:15:00|66.11|63.71|64.37|61.97|66.17|63.77|64.37|61.97|0
1657869600000|2022-07-15 07:20:00|64.23|61.83|64.08|61.68|64.71|62.31|63.8|61.4|0
1657869900000|2022-07-15 07:25:00|63.94|61.54|63.88|61.48|64.05|61.65|63.2|60.8|0
1657870200000|2022-07-15 07:30:00|63.82|61.42|64.19|61.79|64.39|61.99|63.4|61|0
1657870500000|2022-07-15 07:35:00|64.24|61.84|63.47|61.07|64.3|61.9|63.22|60.82|0
1657870800000|2022-07-15 07:40:00|63.56|61.16|64.09|61.69|64.29|61.89|63.47|61.07|0
1657871100000|2022-07-15 07:45:00|64.12|61.72|64.55|62.15|64.58|62.18|63.84|61.44|0
1657871400000|2022-07-15 07:50:00|64.58|62.18|64.89|62.49|65.12|62.72|64.46|62.06|0
1657871700000|2022-07-15 07:55:00|64.95|62.55|64.4|62|64.95|62.55|64.05|61.65|0
1657872000000|2022-07-15 08:00:00|64.34|61.94|65.63|63.23|65.66|63.26|64.22|61.82|0
1657872300000|2022-07-15 08:05:00|65.43|63.03|65.02|62.62|65.54|63.14|64.79|62.39|0
1657872600000|2022-07-15 08:10:00|65.08|62.68|65.33|62.93|65.57|63.17|64.4|62|0
1657872900000|2022-07-15 08:15:00|65.28|62.88|65.45|63.05|65.77|63.37|65.1|62.7|0
1657873200000|2022-07-15 08:20:00|65.36|62.96|64.81|62.41|65.74|63.34|64.69|62.29|0
1657873500000|2022-07-15 08:25:00|64.87|62.47|64.29|61.89|64.87|62.47|64.29|61.89|0
1657873800000|2022-07-15 08:30:00|64.17|61.77|64.31|61.91|64.52|62.12|63.89|61.49|0
1657874100000|2022-07-15 08:35:00|64.37|61.97|64.17|61.77|64.4|62|63.88|61.48|0
1657874400000|2022-07-15 08:40:00|64.11|61.71|62.86|60.46|64.14|61.74|62.75|60.35|0
1657874700000|2022-07-15 08:45:00|62.81|60.41|62.08|59.68|63.12|60.72|62.02|59.62|0
1657875000000|2022-07-15 08:50:00|62.05|59.65|61.86|59.46|62.19|59.79|61.41|59.01|0
1657875300000|2022-07-15 08:55:00|61.83|59.43|62.74|60.34|62.77|60.37|61.74|59.34|0
1657875600000|2022-07-15 09:00:00|62.77|60.37|62.35|59.95|62.77|60.37|62.18|59.78|0
1657875900000|2022-07-15 09:05:00|62.29|59.89|61.79|59.39|62.29|59.89|61.68|59.28|0
1657876200000|2022-07-15 09:10:00|61.71|59.31|61.84|59.44|61.9|59.5|61.35|58.95|0
1657876500000|2022-07-15 09:15:00|61.79|59.39|62.22|59.82|62.31|59.91|61.59|59.19|0
1657876800000|2022-07-15 09:20:00|62.34|59.94|63|60.6|63.06|60.66|62.22|59.82|0
1657877100000|2022-07-15 09:25:00|63.03|60.63|62.66|60.26|63.06|60.66|62.47|60.07|0
1657877400000|2022-07-15 09:30:00|62.72|60.32|62.1|59.7|62.77|60.37|62.08|59.68|0
1657877700000|2022-07-15 09:35:00|62.08|59.68|62.27|59.87|62.8|60.4|62.08|59.68|0
1657878000000|2022-07-15 09:40:00|62.15|59.75|62.54|60.14|62.68|60.28|62.15|59.75|0
1657878300000|2022-07-15 09:45:00|62.46|60.06|63.21|60.81|63.21|60.81|62.43|60.03|0
1657878600000|2022-07-15 09:50:00|63.15|60.75|63.6|61.2|63.66|61.26|63.1|60.7|0
1657878900000|2022-07-15 09:55:00|63.66|61.26|63.09|60.69|63.66|61.26|62.7|60.3|0
1657879200000|2022-07-15 10:00:00|63.2|60.8|63.25|60.85|63.82|61.42|63.09|60.69|0
1657879500000|2022-07-15 10:05:00|63.31|60.91|63.36|60.96|63.7|61.3|63.2|60.8|0
1657879800000|2022-07-15 10:10:00|63.53|61.13|63.36|60.96|63.59|61.19|63.19|60.79|0
1657880100000|2022-07-15 10:15:00|63.42|61.02|63.53|61.13|63.59|61.19|63.19|60.79|0
1657880400000|2022-07-15 10:20:00|63.58|61.18|62.85|60.45|63.64|61.24|62.34|59.94|0
1657880700000|2022-07-15 10:25:00|62.88|60.48|62.45|60.05|62.99|60.59|62.34|59.94|0
1657881000000|2022-07-15 10:30:00|62.48|60.08|63.01|60.61|63.01|60.61|62.28|59.88|0
1657881300000|2022-07-15 10:35:00|62.98|60.58|62.84|60.44|63.23|60.83|62.84|60.44|0
1657881600000|2022-07-15 10:40:00|62.81|60.41|62.78|60.38|63.06|60.66|62.72|60.32|0
1657881900000|2022-07-15 10:45:00|62.86|60.46|62.24|59.84|62.92|60.52|62.21|59.81|0
1657882200000|2022-07-15 10:50:00|62.33|59.93|62.43|60.03|62.63|60.23|62.21|59.81|0
1657882500000|2022-07-15 10:55:00|62.41|60.01|62.54|60.14|62.77|60.37|62.32|59.92|0
1657882800000|2022-07-15 11:00:00|62.46|60.06|62.01|59.61|62.6|60.2|61.82|59.42|0
1657883100000|2022-07-15 11:05:00|62.04|59.64|62.03|59.63|62.26|59.86|61.73|59.33|0
1657883400000|2022-07-15 11:10:00|62.09|59.69|61.53|59.13|62.25|59.85|61.42|59.02|0
1657883700000|2022-07-15 11:15:00|61.59|59.19|61.91|59.51|61.95|59.55|61.59|59.19|0
1657884000000|2022-07-15 11:20:00|61.89|59.49|61.36|58.96|61.97|59.57|61.14|58.74|0
1657884300000|2022-07-15 11:25:00|61.33|58.93|61.47|59.07|61.52|59.12|61.03|58.63|0
1657884600000|2022-07-15 11:30:00|61.44|59.04|61.13|58.73|61.47|59.07|61.08|58.68|0
1657884900000|2022-07-15 11:35:00|61.19|58.79|61.62|59.22|61.68|59.28|61.08|58.68|0
1657885200000|2022-07-15 11:40:00|61.6|59.2|62.28|59.88|62.34|59.94|61.57|59.17|0
1657885500000|2022-07-15 11:45:00|62.34|59.94|61.78|59.38|62.4|60|61.78|59.38|0
1657885800000|2022-07-15 11:50:00|61.84|59.44|62.11|59.71|62.22|59.82|61.84|59.44|0
1657886100000|2022-07-15 11:55:00|62.17|59.77|62.89|60.49|62.89|60.49|62.05|59.65|0
1657886400000|2022-07-15 12:00:00|62.83|60.43|62.77|60.37|62.86|60.46|62.27|59.87|0
1657886700000|2022-07-15 12:05:00|62.88|60.48|62.88|60.48|63.11|60.71|62.6|60.2|0
1657887000000|2022-07-15 12:10:00|62.82|60.42|62.88|60.48|63.27|60.87|62.82|60.42|0
1657887300000|2022-07-15 12:15:00|62.93|60.53|63.61|61.21|63.83|61.43|62.82|60.42|0
1657887600000|2022-07-15 12:20:00|63.72|61.32|63.97|61.57|64.46|62.06|63.66|61.26|0
1657887900000|2022-07-15 12:25:00|63.94|61.54|62.78|60.38|63.94|61.54|62.15|59.75|0
1657888200000|2022-07-15 12:30:00|63.06|60.66|63.53|61.13|65.38|62.98|62.21|59.81|0
1657888500000|2022-07-15 12:35:00|63.65|61.25|60.09|57.69|63.88|61.48|60.09|57.69|0
1657888800000|2022-07-15 12:40:00|59.92|57.52|59.97|57.57|60.68|58.28|59.82|57.42|0
1657889100000|2022-07-15 12:45:00|59.87|57.47|56.79|54.39|60.03|57.63|56.59|54.19|0
1657889400000|2022-07-15 12:50:00|56.9|54.5|55.91|53.51|56.95|54.55|55.41|53.01|0
1657889700000|2022-07-15 12:55:00|55.97|53.57|56.58|54.18|58.04|55.64|55.51|53.11|0
1657890000000|2022-07-15 13:00:00|56.63|54.23|54.81|52.41|56.73|54.33|54.61|52.21|0
1657890300000|2022-07-15 13:05:00|54.86|52.46|53.85|51.45|54.91|52.51|53.4|51|0
1657890600000|2022-07-15 13:10:00|53.9|51.5|54.77|52.37|55|52.6|53.9|51.5|0
1657890900000|2022-07-15 13:15:00|54.8|52.4|54.97|52.57|55.36|52.96|54.75|52.35|0
1657891200000|2022-07-15 13:20:00|55|52.6|54.79|52.39|55.4|53|54.74|52.34|0
1657891500000|2022-07-15 13:25:00|54.64|52.24|53.04|50.64|54.64|52.24|52.8|50.4|0
1657891800000|2022-07-15 13:30:00|52.85|50.45|52.74|50.34|53.19|50.79|51.76|49.36|0
1657892100000|2022-07-15 13:35:00|52.35|49.95|53.78|51.38|54.13|51.73|51.86|49.46|0
1657892400000|2022-07-15 13:40:00|53.58|51.18|53.72|51.32|54.58|52.18|53.48|51.08|0
1657892700000|2022-07-15 13:45:00|53.57|51.17|55.1|52.7|55.92|53.52|53.57|51.17|0
1657893000000|2022-07-15 13:50:00|55.21|52.81|56.64|54.24|56.96|54.56|55|52.6|0
1657893300000|2022-07-15 13:55:00|56.85|54.45|55.02|52.62|57.16|54.76|54.84|52.44|0
1657893600000|2022-07-15 14:00:00|53.47|51.07|52.46|50.06|53.54|51.14|50.45|48.05|0
1657893900000|2022-07-15 14:05:00|52.55|50.15|52.84|50.44|54.03|51.63|51.92|49.52|0
1657894200000|2022-07-15 14:10:00|52.8|50.4|52.45|50.05|53.39|50.99|51.82|49.42|0
1657894500000|2022-07-15 14:15:00|52.5|50.1|52.11|49.71|53.04|50.64|51.82|49.42|0
1657894800000|2022-07-15 14:20:00|52.01|49.61|51.48|49.08|54.02|51.62|51.33|48.93|0
1657895100000|2022-07-15 14:25:00|51.33|48.93|49.82|47.42|51.93|49.53|49.68|47.28|0
1657895400000|2022-07-15 14:30:00|49.68|47.28|49.48|47.08|51.3|48.9|49.2|46.8|0
1657895700000|2022-07-15 14:35:00|49.52|47.12|50.32|47.92|50.41|48.01|49.2|46.8|0
1657896000000|2022-07-15 14:40:00|50.22|47.82|51.03|48.63|51.03|48.63|49.94|47.54|0
1657896300000|2022-07-15 14:45:00|51.07|48.67|50.86|48.46|51.8|49.4|50.58|48.18|0
1657896600000|2022-07-15 14:50:00|51.01|48.61|50.91|48.51|51.34|48.94|50.62|48.22|0
1657896900000|2022-07-15 14:55:00|51.05|48.65|49.71|47.31|51.19|48.79|49.48|47.08|0
1657897200000|2022-07-15 15:00:00|49.76|47.36|49.18|46.78|49.93|47.53|49|46.6|0
1657897500000|2022-07-15 15:05:00|49.14|46.74|48.16|45.76|49.46|47.06|47.94|45.54|0
1657897800000|2022-07-15 15:10:00|48.03|45.63|48.12|45.72|48.76|46.36|48.03|45.63|0
1657898100000|2022-07-15 15:15:00|48.02|45.62|48.25|45.85|48.39|45.99|47.62|45.22|0
1657898400000|2022-07-15 15:20:00|48.2|45.8|48.15|45.75|48.2|45.8|47.61|45.21|0
1657898700000|2022-07-15 15:25:00|48.1|45.7|49.02|46.62|49.6|47.2|47.72|45.32|0
1657899000000|2022-07-15 15:30:00|49.07|46.67|49.16|46.76|49.67|47.27|48.51|46.11|0
1657899300000|2022-07-15 15:35:00|49.11|46.71|48.65|46.25|49.39|46.99|48.46|46.06|0
1657899600000|2022-07-15 15:40:00|48.74|46.34|48.83|46.43|49.2|46.8|48.55|46.15|0
1657899900000|2022-07-15 15:45:00|48.78|46.38|48.38|45.98|49.15|46.75|48.12|45.72|0
1657900200000|2022-07-15 15:50:00|48.54|46.14|48.99|46.59|48.99|46.59|48.44|46.04|0
1657900500000|2022-07-15 15:55:00|49.13|46.73|49.32|46.92|49.41|47.01|48.81|46.41|0
1657900800000|2022-07-15 16:00:00|49.41|47.01|49.08|46.68|49.78|47.38|48.9|46.5|0
1657901100000|2022-07-15 16:05:00|49.13|46.73|50.11|47.71|50.25|47.85|49.13|46.73|0
1657901400000|2022-07-15 16:10:00|50.15|47.75|50.05|47.65|50.58|48.18|49.77|47.37|0
1657901700000|2022-07-15 16:15:00|50.15|47.75|49.49|47.09|50.34|47.94|49.49|47.09|0
1657902000000|2022-07-15 16:20:00|49.54|47.14|49|46.6|49.77|47.37|48.54|46.14|0
1657902300000|2022-07-15 16:25:00|49.05|46.65|48.9|46.5|49.21|46.81|48.67|46.27|0
1657902600000|2022-07-15 16:30:00|48.93|46.53|49.46|47.06|49.84|47.44|48.72|46.32|0
1657902900000|2022-07-15 16:35:00|49.56|47.16|50.01|47.61|50.16|47.76|49.32|46.92|0
1657903200000|2022-07-15 16:40:00|50.06|47.66|49.73|47.33|50.58|48.18|49.59|47.19|0
1657903500000|2022-07-15 16:45:00|49.8|47.4|49.3|46.9|49.82|47.42|49.17|46.77|0
1657903800000|2022-07-15 16:50:00|49.26|46.86|49.77|47.37|49.96|47.56|49.16|46.76|0
1657904100000|2022-07-15 16:55:00|49.75|47.35|49.58|47.18|49.91|47.51|49.35|46.95|0
1657904400000|2022-07-15 17:00:00|49.53|47.13|49.09|46.69|49.58|47.18|49.09|46.69|0
1657904700000|2022-07-15 17:05:00|49.04|46.64|48.72|46.32|49.18|46.78|48.67|46.27|0
1657905000000|2022-07-15 17:10:00|48.76|46.36|48.71|46.31|48.9|46.5|48.58|46.18|0
1657905300000|2022-07-15 17:15:00|48.85|46.45|48.8|46.4|49.13|46.73|48.71|46.31|0
1657905600000|2022-07-15 17:20:00|48.76|46.36|48.71|46.31|49.08|46.68|48.66|46.26|0
1657905900000|2022-07-15 17:25:00|48.66|46.26|47.97|45.57|48.75|46.35|47.97|45.57|0
1657906200000|2022-07-15 17:30:00|48.02|45.62|47.88|45.48|48.24|45.84|47.74|45.34|0
1657906500000|2022-07-15 17:35:00|47.92|45.52|47.74|45.34|48.1|45.7|47.74|45.34|0
1657906800000|2022-07-15 17:40:00|47.69|45.29|48.1|45.7|48.19|45.79|47.69|45.29|0
1657907100000|2022-07-15 17:45:00|48.14|45.74|48.37|45.97|48.37|45.97|47.96|45.56|0
1657907400000|2022-07-15 17:50:00|48.41|46.01|49.06|46.66|49.06|46.66|48.18|45.78|0
1657907700000|2022-07-15 17:55:00|49.13|46.73|48.73|46.33|49.2|46.8|48.64|46.24|0
1657908000000|2022-07-15 18:00:00|48.68|46.28|49.38|46.98|49.57|47.17|48.59|46.19|0
1657908300000|2022-07-15 18:05:00|49.33|46.93|48.96|46.56|49.42|47.02|48.96|46.56|0
1657908600000|2022-07-15 18:10:00|48.86|46.46|48.58|46.18|49.21|46.81|48.58|46.18|0
1657908900000|2022-07-15 18:15:00|48.54|46.14|48.35|45.95|48.72|46.32|48.3|45.9|0
1657909200000|2022-07-15 18:20:00|48.3|45.9|48.78|46.38|49.18|46.78|48.3|45.9|0
1657909500000|2022-07-15 18:25:00|48.76|46.36|48.53|46.13|49.27|46.87|48.53|46.13|0
1657909800000|2022-07-15 18:30:00|48.57|46.17|48.62|46.22|48.8|46.4|48.39|45.99|0
1657910100000|2022-07-15 18:35:00|48.66|46.26|48.7|46.3|48.85|46.45|48.57|46.17|0
1657910400000|2022-07-15 18:40:00|48.66|46.26|48.15|45.75|48.75|46.35|48.15|45.75|0
1657910700000|2022-07-15 18:45:00|48.1|45.7|47.65|45.25|48.1|45.7|47.65|45.25|0
1657911000000|2022-07-15 18:50:00|47.69|45.29|47.92|45.52|48.1|45.7|47.65|45.25|0
1657911300000|2022-07-15 18:55:00|47.94|45.54|48.42|46.02|48.51|46.11|47.89|45.49|0
1657911600000|2022-07-15 19:00:00|48.41|46.01|48.27|45.87|48.92|46.52|48.27|45.87|0
1657911900000|2022-07-15 19:05:00|48.32|45.92|48.04|45.64|48.5|46.1|48|45.6|0
1657912200000|2022-07-15 19:10:00|48.09|45.69|48.5|46.1|48.54|46.14|47.9|45.5|0
1657912500000|2022-07-15 19:15:00|48.45|46.05|48.49|46.09|48.59|46.19|48.04|45.64|0
1657912800000|2022-07-15 19:20:00|48.45|46.05|48.81|46.41|48.81|46.41|48.08|45.68|0
1657913100000|2022-07-15 19:25:00|48.95|46.55|48.72|46.32|48.95|46.55|48.53|46.13|0
1657913400000|2022-07-15 19:30:00|48.76|46.36|49.46|47.06|49.69|47.29|48.63|46.23|0
1657913700000|2022-07-15 19:35:00|49.41|47.01|49.27|46.87|49.74|47.34|48.81|46.41|0
1657914000000|2022-07-15 19:40:00|49.32|46.92|48.39|45.99|49.41|47.01|48.39|45.99|0
1657914300000|2022-07-15 19:45:00|48.43|46.03|49.08|46.68|49.12|46.72|48.29|45.89|0
1657914600000|2022-07-15 19:50:00|48.89|46.49|48.42|46.02|49.78|47.38|48.42|46.02|0
1657914900000|2022-07-15 19:55:00|48.33|45.93|47.1|44.7|48.33|45.93|46.84|44.44|0
1657915200000|2022-07-15 20:00:00|47.24|44.84|47.1|44.7|47.6|45.2|47.01|44.61|0
1657915500000|2022-07-15 20:05:00|47.19|44.79|47.05|44.65|47.28|44.88|47.05|44.65|0
1657915800000|2022-07-15 20:10:00|47.01|44.61|47.23|44.83|47.27|44.87|46.87|44.47|0
1658103300000|2022-07-18 00:15:00|46.55|43.75|46.52|43.72|46.7|43.9|46.52|43.72|0
1658103600000|2022-07-18 00:20:00|46.57|43.77|46.46|43.66|46.66|43.86|46.43|43.63|0
1658103900000|2022-07-18 00:25:00|46.48|43.68|46.34|43.54|46.52|43.72|46.34|43.54|0
1658104200000|2022-07-18 00:30:00|46.39|43.59|46.63|43.83|46.67|43.87|46.32|43.52|0
1658104500000|2022-07-18 00:35:00|46.65|43.85|47.22|44.42|47.27|44.47|46.47|43.67|0
1658104800000|2022-07-18 00:40:00|47.18|44.38|47.35|44.55|47.49|44.69|47.04|44.24|0
1658105100000|2022-07-18 00:45:00|47.33|44.53|47.35|44.55|47.35|44.55|47.13|44.33|0
1658105400000|2022-07-18 00:50:00|47.39|44.59|47.46|44.66|47.57|44.77|47.3|44.5|0
1658105700000|2022-07-18 00:55:00|47.48|44.68|47.3|44.5|47.5|44.7|47.12|44.32|0
1658106000000|2022-07-18 01:00:00|47.25|44.45|46.94|44.14|47.3|44.5|46.94|44.14|0
1658106300000|2022-07-18 01:05:00|46.98|44.18|46.93|44.13|47.2|44.4|46.89|44.09|0
1658106600000|2022-07-18 01:10:00|46.89|44.09|46.93|44.13|47.25|44.45|46.89|44.09|0
1658106900000|2022-07-18 01:15:00|46.89|44.09|46.31|43.51|46.93|44.13|46.31|43.51|0
1658107200000|2022-07-18 01:20:00|46.33|43.53|46.09|43.29|46.48|43.68|46|43.2|0
1658107500000|2022-07-18 01:25:00|46.04|43.24|46.21|43.41|46.26|43.46|45.91|43.11|0
1658107800000|2022-07-18 01:30:00|46.15|43.35|46.12|43.32|46.48|43.68|46.12|43.32|0
1658108100000|2022-07-18 01:35:00|46.08|43.28|46.82|44.02|46.96|44.16|46.08|43.28|0
1658108400000|2022-07-18 01:40:00|46.85|44.05|46.69|43.89|46.89|44.09|46.56|43.76|0
1658108700000|2022-07-18 01:45:00|46.67|43.87|46.38|43.58|46.78|43.98|46.33|43.53|0
1658109000000|2022-07-18 01:50:00|46.4|43.6|46.2|43.4|46.4|43.6|46.11|43.31|0
1658109300000|2022-07-18 01:55:00|46.22|43.42|46.22|43.42|46.35|43.55|46.19|43.39|0
1658109600000|2022-07-18 02:00:00|46.19|43.39|46.3|43.5|46.32|43.52|46.06|43.26|0
1658109900000|2022-07-18 02:05:00|46.32|43.52|46.34|43.54|46.41|43.61|46.25|43.45|0
1658110200000|2022-07-18 02:10:00|46.32|43.52|46.36|43.56|46.45|43.65|46.14|43.34|0
1658110500000|2022-07-18 02:15:00|46.34|43.54|46.18|43.38|46.34|43.54|46.05|43.25|0
1658110800000|2022-07-18 02:20:00|46.14|43.34|46.27|43.47|46.33|43.53|46.05|43.25|0
1658111100000|2022-07-18 02:25:00|46.31|43.51|46.53|43.73|46.57|43.77|46.18|43.38|0
1658111400000|2022-07-18 02:30:00|46.48|43.68|46.24|43.44|46.48|43.68|46.17|43.37|0
1658111700000|2022-07-18 02:35:00|46.21|43.41|46.19|43.39|46.59|43.79|45.95|43.15|0
1658112000000|2022-07-18 02:40:00|46.21|43.41|46.08|43.28|46.26|43.46|45.99|43.19|0
1658112300000|2022-07-18 02:45:00|46.06|43.26|46.07|43.27|46.27|43.47|45.97|43.17|0
1658112600000|2022-07-18 02:50:00|45.99|43.19|46.03|43.23|46.12|43.32|45.9|43.1|0
1658112900000|2022-07-18 02:55:00|45.98|43.18|45.89|43.09|46|43.2|45.85|43.05|0
1658113200000|2022-07-18 03:00:00|45.87|43.07|45.63|42.83|45.94|43.14|45.54|42.74|0
1658113500000|2022-07-18 03:05:00|45.61|42.81|45.23|42.43|45.61|42.81|45.19|42.39|0
1658113800000|2022-07-18 03:10:00|45.19|42.39|45.23|42.43|45.32|42.52|44.97|42.17|0
1658114100000|2022-07-18 03:15:00|45.19|42.39|46.27|43.47|46.31|43.51|45.01|42.21|0
1658114400000|2022-07-18 03:20:00|46.29|43.49|45.96|43.16|46.4|43.6|45.87|43.07|0
1658114700000|2022-07-18 03:25:00|45.94|43.14|45.91|43.11|46.05|43.25|45.81|43.01|0
1658115000000|2022-07-18 03:30:00|45.96|43.16|46|43.2|46.17|43.37|45.87|43.07|0
1658115300000|2022-07-18 03:35:00|46.04|43.24|45.97|43.17|46.26|43.46|45.86|43.06|0
1658115600000|2022-07-18 03:40:00|45.95|43.15|46.12|43.32|46.19|43.39|45.86|43.06|0
1658115900000|2022-07-18 03:45:00|46.08|43.28|46.16|43.36|46.16|43.36|46.03|43.23|0
1658116200000|2022-07-18 03:50:00|46.18|43.38|46.05|43.25|46.23|43.43|45.98|43.18|0
1658116500000|2022-07-18 03:55:00|46.07|43.27|46.07|43.27|46.11|43.31|45.94|43.14|0
1658116800000|2022-07-18 04:00:00|46.05|43.25|45.85|43.05|46.05|43.25|45.81|43.01|0
1658117100000|2022-07-18 04:05:00|45.89|43.09|45.89|43.09|45.97|43.17|45.84|43.04|0
1658117400000|2022-07-18 04:10:00|45.84|43.04|46.01|43.21|46.01|43.21|45.8|43|0
1658117700000|2022-07-18 04:15:00|46.06|43.26|46.05|43.25|46.1|43.3|46.01|43.21|0
1658118000000|2022-07-18 04:20:00|46.08|43.28|46.31|43.51|46.31|43.51|46.08|43.28|0
1658118300000|2022-07-18 04:25:00|46.35|43.55|46.2|43.4|46.48|43.68|46.2|43.4|0
1658118600000|2022-07-18 04:30:00|46.18|43.38|46.28|43.48|46.3|43.5|46.18|43.38|0
1658118900000|2022-07-18 04:35:00|46.26|43.46|46|43.2|46.26|43.46|46|43.2|0
1658119200000|2022-07-18 04:40:00|46.04|43.24|45.99|43.19|46.13|43.33|45.99|43.19|0
1658119500000|2022-07-18 04:45:00|45.95|43.15|46.03|43.23|46.06|43.26|45.91|43.11|0
1658119800000|2022-07-18 04:50:00|46.06|43.26|45.9|43.1|46.06|43.26|45.86|43.06|0
1658120100000|2022-07-18 04:55:00|45.94|43.14|45.7|42.9|45.97|43.17|45.64|42.84|0
1658120400000|2022-07-18 05:00:00|45.64|42.84|46.07|43.27|46.15|43.35|45.59|42.79|0
1658120700000|2022-07-18 05:05:00|46.02|43.22|46.15|43.35|46.15|43.35|45.94|43.14|0
1658121000000|2022-07-18 05:10:00|46.13|43.33|46.08|43.28|46.19|43.39|46.02|43.22|0
1658121300000|2022-07-18 05:15:00|46.06|43.26|46.17|43.37|46.17|43.37|45.88|43.08|0
1658121600000|2022-07-18 05:20:00|46.19|43.39|45.88|43.08|46.21|43.41|45.88|43.08|0
1658121900000|2022-07-18 05:25:00|45.84|43.04|45.7|42.9|45.92|43.12|45.7|42.9|0
1658122200000|2022-07-18 05:30:00|45.68|42.88|45.49|42.69|45.79|42.99|45.49|42.69|0
1658122500000|2022-07-18 05:35:00|45.47|42.67|45.27|42.47|45.66|42.86|45.06|42.26|0
1658122800000|2022-07-18 05:40:00|45.29|42.49|45.09|42.29|45.37|42.57|45.07|42.27|0
1658123100000|2022-07-18 05:45:00|45.05|42.25|44.9|42.1|45.16|42.36|44.88|42.08|0
1658123400000|2022-07-18 05:50:00|44.94|42.14|45.13|42.33|45.13|42.33|44.88|42.08|0
1658123700000|2022-07-18 05:55:00|45.11|42.31|44.96|42.16|45.17|42.37|44.94|42.14|0
1658124000000|2022-07-18 06:00:00|45|42.2|45.34|42.54|45.34|42.54|44.49|41.69|0
1658124300000|2022-07-18 06:05:00|45.36|42.56|45.33|42.53|45.38|42.58|45.02|42.22|0
1658124600000|2022-07-18 06:10:00|45.38|42.58|45.52|42.72|45.59|42.79|45.33|42.53|0
1658124900000|2022-07-18 06:15:00|45.55|42.75|45.37|42.57|45.67|42.87|45.24|42.44|0
1658125200000|2022-07-18 06:20:00|45.33|42.53|45.28|42.48|45.58|42.78|45.26|42.46|0
1658125500000|2022-07-18 06:25:00|45.32|42.52|45.28|42.48|45.62|42.82|45.28|42.48|0
1658125800000|2022-07-18 06:30:00|45.32|42.52|45.28|42.48|45.58|42.78|45.06|42.26|0
1658126100000|2022-07-18 06:35:00|45.23|42.43|45.27|42.47|45.36|42.56|44.97|42.17|0
1658126400000|2022-07-18 06:40:00|45.29|42.49|44.84|42.04|45.31|42.51|44.76|41.96|0
1658126700000|2022-07-18 06:45:00|44.8|42|44.67|41.87|44.8|42|44.46|41.66|0
1658127000000|2022-07-18 06:50:00|44.71|41.91|44.58|41.78|44.8|42|44.46|41.66|0
1658127300000|2022-07-18 06:55:00|44.6|41.8|44.28|41.48|44.67|41.87|44.28|41.48|0
1658127600000|2022-07-18 07:00:00|44.56|41.76|45.08|42.28|45.08|42.28|44.33|41.53|0
1658127900000|2022-07-18 07:05:00|44.84|42.44|44.35|41.95|44.93|42.53|44.1|41.7|0
1658128200000|2022-07-18 07:10:00|44.37|41.97|44.03|41.63|44.5|42.1|43.95|41.55|0
1658128500000|2022-07-18 07:15:00|44.08|41.68|43.53|41.13|44.08|41.68|43.41|41.01|0
1658128800000|2022-07-18 07:20:00|43.61|41.21|43.32|40.92|43.78|41.38|43.16|40.76|0
1658129100000|2022-07-18 07:25:00|43.36|40.96|43.32|40.92|43.73|41.33|43.27|40.87|0
1658129400000|2022-07-18 07:30:00|43.27|40.87|42.66|40.26|43.4|41|42.58|40.18|0
1658129700000|2022-07-18 07:35:00|42.68|40.28|42.65|40.25|42.74|40.34|42.41|40.01|0
1658130000000|2022-07-18 07:40:00|42.69|40.29|42.53|40.13|42.78|40.38|42.21|39.81|0
1658130300000|2022-07-18 07:45:00|42.57|40.17|42.67|40.27|42.79|40.39|42.42|40.02|0
1658130600000|2022-07-18 07:50:00|42.69|40.29|43.01|40.61|43.05|40.65|42.6|40.2|0
1658130900000|2022-07-18 07:55:00|42.97|40.57|42.89|40.49|43.09|40.69|42.89|40.49|0
1658131200000|2022-07-18 08:00:00|42.93|40.53|42.26|39.86|44.18|41.78|42.26|39.86|0
1658131500000|2022-07-18 08:05:00|42.24|39.84|42.09|39.69|42.46|40.06|41.89|39.49|0
1658131800000|2022-07-18 08:10:00|42.17|39.77|42.07|39.67|42.42|40.02|42.05|39.65|0
1658132100000|2022-07-18 08:15:00|42.11|39.71|42.19|39.79|42.27|39.87|42.04|39.64|0
1658132400000|2022-07-18 08:20:00|42.23|39.83|41.64|39.24|42.25|39.85|41.64|39.24|0
1658132700000|2022-07-18 08:25:00|41.6|39.2|40.84|38.44|41.6|39.2|40.68|38.28|0
1658133000000|2022-07-18 08:30:00|40.8|38.4|40.76|38.36|41.03|38.63|40.56|38.16|0
1658133300000|2022-07-18 08:35:00|40.74|38.34|40.85|38.45|41.15|38.75|40.72|38.32|0
1658133600000|2022-07-18 08:40:00|40.87|38.47|40.99|38.59|40.99|38.59|40.63|38.23|0
1658133900000|2022-07-18 08:45:00|40.97|38.57|40.91|38.51|41.13|38.73|40.83|38.43|0
1658134200000|2022-07-18 08:50:00|40.9|38.5|40.69|38.29|40.98|38.58|40.63|38.23|0
1658134500000|2022-07-18 08:55:00|40.7|38.3|40.49|38.09|40.7|38.3|40.35|37.95|0
1658134800000|2022-07-18 09:00:00|40.51|38.11|40.7|38.3|40.7|38.3|40.41|38.01|0
1658135100000|2022-07-18 09:05:00|40.68|38.28|41.09|38.69|41.21|38.81|40.62|38.22|0
1658135400000|2022-07-18 09:10:00|41.13|38.73|40.89|38.49|41.13|38.73|40.89|38.49|0
1658135700000|2022-07-18 09:15:00|40.93|38.53|40.81|38.41|41.13|38.73|40.73|38.33|0
1658136000000|2022-07-18 09:20:00|40.77|38.37|40.55|38.15|40.77|38.37|40.53|38.13|0
1658136300000|2022-07-18 09:25:00|40.53|38.13|41.2|38.8|41.24|38.84|40.53|38.13|0
1658136600000|2022-07-18 09:30:00|41.22|38.82|41.35|38.95|41.45|39.05|41.08|38.68|0
1658136900000|2022-07-18 09:35:00|41.33|38.93|41.27|38.87|41.43|39.03|41.15|38.75|0
1658137200000|2022-07-18 09:40:00|41.25|38.85|41.31|38.91|41.51|39.11|41.15|38.75|0
1658137500000|2022-07-18 09:45:00|41.35|38.95|41.64|39.24|41.64|39.24|41.33|38.93|0
1658137800000|2022-07-18 09:50:00|41.66|39.26|41.74|39.34|41.78|39.38|41.6|39.2|0
1658138100000|2022-07-18 09:55:00|41.7|39.3|41.46|39.06|41.7|39.3|41.46|39.06|0
1658138400000|2022-07-18 10:00:00|41.5|39.1|41.73|39.33|41.73|39.33|41.41|39.01|0
1658138700000|2022-07-18 10:05:00|41.69|39.29|41.41|39.01|41.69|39.29|41.37|38.97|0
1658139000000|2022-07-18 10:10:00|41.39|38.99|40.97|38.57|41.45|39.05|40.97|38.57|0
1658139300000|2022-07-18 10:15:00|41.01|38.61|41.15|38.75|41.31|38.91|41.01|38.61|0
1658139600000|2022-07-18 10:20:00|41.13|38.73|41|38.6|41.17|38.77|40.97|38.57|0
1658139900000|2022-07-18 10:25:00|41.02|38.62|41.14|38.74|41.2|38.8|40.96|38.56|0
1658140200000|2022-07-18 10:30:00|41.16|38.76|41.12|38.72|41.16|38.76|41.08|38.68|0
1658140500000|2022-07-18 10:35:00|41.16|38.76|41.39|38.99|41.55|39.15|41.16|38.76|0
1658140800000|2022-07-18 10:40:00|41.41|39.01|41.47|39.07|41.59|39.19|41.31|38.91|0
1658141100000|2022-07-18 10:45:00|41.51|39.11|41.39|38.99|41.67|39.27|41.39|38.99|0
1658141400000|2022-07-18 10:50:00|41.35|38.95|41.66|39.26|41.66|39.26|41.34|38.94|0
1658141700000|2022-07-18 10:55:00|41.7|39.3|41.54|39.14|41.7|39.3|41.38|38.98|0
1658142000000|2022-07-18 11:00:00|41.58|39.18|41.58|39.18|41.94|39.54|41.54|39.14|0
1658142300000|2022-07-18 11:05:00|41.54|39.14|40.94|38.54|41.58|39.18|40.9|38.5|0
1658142600000|2022-07-18 11:10:00|40.9|38.5|41.17|38.77|41.17|38.77|40.85|38.45|0
1658142900000|2022-07-18 11:15:00|41.21|38.81|40.99|38.59|41.21|38.81|40.89|38.49|0
1658143200000|2022-07-18 11:20:00|40.97|38.57|40.57|38.17|41.01|38.61|40.49|38.09|0
1658143500000|2022-07-18 11:25:00|40.61|38.21|40.76|38.36|41|38.6|40.61|38.21|0
1658143800000|2022-07-18 11:30:00|40.8|38.4|40.84|38.44|40.88|38.48|40.65|38.25|0
1658144100000|2022-07-18 11:35:00|40.88|38.48|41.07|38.67|41.11|38.71|40.88|38.48|0
1658144400000|2022-07-18 11:40:00|41.11|38.71|41.19|38.79|41.27|38.87|41.07|38.67|0
1658144700000|2022-07-18 11:45:00|41.23|38.83|40.99|38.59|41.23|38.83|40.95|38.55|0
1658145000000|2022-07-18 11:50:00|41.01|38.61|41.18|38.78|41.22|38.82|40.87|38.47|0
1658145300000|2022-07-18 11:55:00|41.22|38.82|41.3|38.9|41.42|39.02|41.1|38.7|0
1658145600000|2022-07-18 12:00:00|41.26|38.86|41.3|38.9|41.38|38.98|40.9|38.5|0
1658145900000|2022-07-18 12:05:00|41.28|38.88|41.17|38.77|41.3|38.9|40.98|38.58|0
1658146200000|2022-07-18 12:10:00|41.21|38.81|41.41|39.01|41.49|39.09|41.21|38.81|0
1658146500000|2022-07-18 12:15:00|41.37|38.97|42.3|39.9|42.34|39.94|41.37|38.97|0
1658146800000|2022-07-18 12:20:00|42.25|39.85|42.58|40.18|42.83|40.43|42.13|39.73|0
1658147100000|2022-07-18 12:25:00|42.66|40.26|43.19|40.79|43.32|40.92|42.58|40.18|0
1658147400000|2022-07-18 12:30:00|43.26|40.86|42.61|40.21|43.32|40.92|42.57|40.17|0
1658147700000|2022-07-18 12:35:00|42.65|40.25|42.8|40.4|42.94|40.54|42.49|40.09|0
1658148000000|2022-07-18 12:40:00|42.86|40.46|42.61|40.21|42.98|40.58|42.61|40.21|0
1658148300000|2022-07-18 12:45:00|42.65|40.25|42.97|40.57|43.2|40.8|42.52|40.12|0
1658148600000|2022-07-18 12:50:00|43.01|40.61|42.97|40.57|43.1|40.7|42.79|40.39|0
1658148900000|2022-07-18 12:55:00|42.99|40.59|42.27|39.87|43.05|40.65|42.23|39.83|0
1658149200000|2022-07-18 13:00:00|42.29|39.89|42.59|40.19|42.63|40.23|42.29|39.89|0
1658149500000|2022-07-18 13:05:00|42.55|40.15|42.45|40.05|42.63|40.23|42.3|39.9|0
1658149800000|2022-07-18 13:10:00|42.47|40.07|42.71|40.31|42.88|40.48|42.38|39.98|0
1658150100000|2022-07-18 13:15:00|42.67|40.27|42.34|39.94|42.71|40.31|42.26|39.86|0
1658150400000|2022-07-18 13:20:00|42.38|39.98|42.38|39.98|42.71|40.31|42.26|39.86|0
1658150700000|2022-07-18 13:25:00|42.42|40.02|42.09|39.69|42.46|40.06|41.85|39.45|0
1658151000000|2022-07-18 13:30:00|42.01|39.61|41.61|39.21|42.54|40.14|40.13|37.73|0
1658151300000|2022-07-18 13:35:00|41.95|39.55|42.09|39.69|42.34|39.94|41.24|38.84|0
1658151600000|2022-07-18 13:40:00|42.25|39.85|42.17|39.77|42.95|40.55|41.64|39.24|0
1658151900000|2022-07-18 13:45:00|42.09|39.69|41.91|39.51|42.66|40.26|41.61|39.21|0
1658152200000|2022-07-18 13:50:00|41.93|39.53|41.96|39.56|42.33|39.93|41.73|39.33|0
1658152500000|2022-07-18 13:55:00|42|39.6|42.53|40.13|42.65|40.25|41.44|39.04|0
1658152800000|2022-07-18 14:00:00|42.49|40.09|42.65|40.25|43.18|40.78|42.08|39.68|0
1658153100000|2022-07-18 14:05:00|42.77|40.37|43.22|40.82|43.51|41.11|42.69|40.29|0
1658153400000|2022-07-18 14:10:00|43.18|40.78|43.2|40.8|44.43|42.03|43.05|40.65|0
1658153700000|2022-07-18 14:15:00|43.16|40.76|43.03|40.63|43.53|41.13|42.7|40.3|0
1658154000000|2022-07-18 14:20:00|42.99|40.59|42.86|40.46|43.13|40.73|42.58|40.18|0
1658154300000|2022-07-18 14:25:00|42.9|40.5|43.11|40.71|43.4|41|42.86|40.46|0
1658154600000|2022-07-18 14:30:00|43.07|40.67|42.49|40.09|43.11|40.71|42.28|39.88|0
1658154900000|2022-07-18 14:35:00|42.47|40.07|42.42|40.02|42.84|40.44|42.02|39.62|0
1658155200000|2022-07-18 14:40:00|42.4|40|42.49|40.09|42.62|40.22|42.09|39.69|0
1658155500000|2022-07-18 14:45:00|42.53|40.13|42.99|40.59|43.45|41.05|42.49|40.09|0
1658155800000|2022-07-18 14:50:00|42.9|40.5|42.69|40.29|43.19|40.79|42.65|40.25|0
1658156100000|2022-07-18 14:55:00|42.73|40.33|42.36|39.96|42.86|40.46|42.12|39.72|0
1658156400000|2022-07-18 15:00:00|42.32|39.92|42.52|40.12|42.89|40.49|42.16|39.76|0
1658156700000|2022-07-18 15:05:00|42.48|40.08|42.93|40.53|43.1|40.7|42.28|39.88|0
1658157000000|2022-07-18 15:10:00|42.89|40.49|42.89|40.49|43.18|40.78|42.81|40.41|0
1658157300000|2022-07-18 15:15:00|42.93|40.53|43.01|40.61|43.34|40.94|42.76|40.36|0
1658157600000|2022-07-18 15:20:00|42.97|40.57|42.76|40.36|43.13|40.73|42.67|40.27|0
1658157900000|2022-07-18 15:25:00|42.71|40.31|42.84|40.44|42.96|40.56|42.55|40.15|0
1658158200000|2022-07-18 15:30:00|42.79|40.39|42.58|40.18|43.12|40.72|42.3|39.9|0
1658158500000|2022-07-18 15:35:00|42.63|40.23|42.17|39.77|42.67|40.27|42.13|39.73|0
1658158800000|2022-07-18 15:40:00|42.09|39.69|41.6|39.2|42.21|39.81|41.6|39.2|0
1658159100000|2022-07-18 15:45:00|41.56|39.16|42.13|39.73|42.21|39.81|41.52|39.12|0
1658159400000|2022-07-18 15:50:00|42.17|39.77|41.84|39.44|42.29|39.89|41.8|39.4|0
1658159700000|2022-07-18 15:55:00|41.88|39.48|41.63|39.23|41.92|39.52|41.47|39.07|0
1658160000000|2022-07-18 16:00:00|41.55|39.15|41.89|39.49|42|39.6|41.55|39.15|0
1658160300000|2022-07-18 16:05:00|41.91|39.51|42.11|39.71|42.32|39.92|41.63|39.23|0
1658160600000|2022-07-18 16:10:00|42.07|39.67|41.78|39.38|42.19|39.79|41.66|39.26|0
1658160900000|2022-07-18 16:15:00|41.82|39.42|42.23|39.83|42.39|39.99|41.74|39.34|0
1658161200000|2022-07-18 16:20:00|42.27|39.87|41.98|39.58|42.35|39.95|41.98|39.58|0
1658161500000|2022-07-18 16:25:00|42.02|39.62|42.43|40.03|42.51|40.11|42.02|39.62|0
1658161800000|2022-07-18 16:30:00|42.39|39.99|42.42|40.02|42.47|40.07|42.18|39.78|0
1658162100000|2022-07-18 16:35:00|42.46|40.06|42.09|39.69|42.46|40.06|42.05|39.65|0
1658162400000|2022-07-18 16:40:00|42.13|39.73|42.25|39.85|42.25|39.85|41.97|39.57|0
1658162700000|2022-07-18 16:45:00|42.29|39.89|42.66|40.26|42.74|40.34|42.21|39.81|0
1658163000000|2022-07-18 16:50:00|42.7|40.3|43.28|40.88|43.28|40.88|42.62|40.22|0
1658163300000|2022-07-18 16:55:00|43.32|40.92|44.47|42.07|44.64|42.24|43.03|40.63|0
1658163600000|2022-07-18 17:00:00|44.43|42.03|44.21|41.81|44.51|42.11|44.21|41.81|0
1658163900000|2022-07-18 17:05:00|44.17|41.77|44.33|41.93|44.46|42.06|44.12|41.72|0
1658164200000|2022-07-18 17:10:00|44.38|41.98|44.42|42.02|44.72|42.32|44.29|41.89|0
1658164500000|2022-07-18 17:15:00|44.37|41.97|45.22|42.82|45.27|42.87|44.33|41.93|0
1658164800000|2022-07-18 17:20:00|45.27|42.87|45.01|42.61|45.57|43.17|45.01|42.61|0
1658165100000|2022-07-18 17:25:00|44.96|42.56|44.58|42.18|45.05|42.65|44.53|42.13|0
1658165400000|2022-07-18 17:30:00|44.62|42.22|45.99|43.59|45.99|43.59|44.53|42.13|0
1658165700000|2022-07-18 17:35:00|46.04|43.64|46.34|43.94|46.78|44.38|45.73|43.33|0
1658166000000|2022-07-18 17:40:00|46.38|43.98|46.64|44.24|46.78|44.38|46.12|43.72|0
1658166300000|2022-07-18 17:45:00|46.6|44.2|47.49|45.09|47.58|45.18|46.29|43.89|0
1658166600000|2022-07-18 17:50:00|47.53|45.13|47.17|44.77|47.53|45.13|46.95|44.55|0
1658166900000|2022-07-18 17:55:00|47.13|44.73|50.23|47.35|50.56|47.68|47.13|44.73|0
1658167200000|2022-07-18 18:00:00|50.28|47.4|50.03|47.63|50.7|48.2|49.9|47.02|0
1658167500000|2022-07-18 18:05:00|49.99|47.59|50.12|47.72|50.31|47.91|49.8|47.4|0
1658167800000|2022-07-18 18:10:00|50.17|47.77|49.75|47.35|50.5|48.1|49.7|47.3|0
1658168100000|2022-07-18 18:15:00|49.7|47.3|49.14|46.74|49.86|47.46|49.05|46.65|0
1658168400000|2022-07-18 18:20:00|49.24|46.84|49.93|47.53|49.93|47.53|48.87|46.47|0
1658168700000|2022-07-18 18:25:00|49.88|47.48|50.86|48.46|51.05|48.65|49.79|47.39|0
1658169000000|2022-07-18 18:30:00|50.95|48.55|50.39|47.99|51.1|48.7|50.39|47.99|0
1658169300000|2022-07-18 18:35:00|50.43|48.03|50.06|47.66|50.57|48.17|49.55|47.15|0
1658169600000|2022-07-18 18:40:00|49.96|47.56|51.51|49.11|51.61|49.21|49.92|47.52|0
1658169900000|2022-07-18 18:45:00|51.47|49.07|51.32|48.92|51.8|49.4|51.08|48.68|0
1658170200000|2022-07-18 18:50:00|51.27|48.87|52.08|49.68|52.76|50.36|51.27|48.87|0
1658170500000|2022-07-18 18:55:00|52.18|49.78|52.3|49.9|52.91|50.51|51.49|49.09|0
1658170800000|2022-07-18 19:00:00|52.49|50.09|52.1|49.7|52.64|50.24|51.79|49.39|0
1658171100000|2022-07-18 19:05:00|52.2|49.8|51.18|48.78|52.2|49.8|50.99|48.59|0
1658171400000|2022-07-18 19:10:00|51.14|48.74|51.52|49.12|52.19|49.79|51.04|48.64|0
1658171700000|2022-07-18 19:15:00|51.47|49.07|50.84|48.44|51.56|49.16|50.8|48.4|0
1658172000000|2022-07-18 19:20:00|50.94|48.54|51.51|49.11|51.7|49.3|50.65|48.25|0
1658172300000|2022-07-18 19:25:00|51.46|49.06|52.8|50.4|52.81|50.41|51.32|48.92|0
1658172600000|2022-07-18 19:30:00|52.85|50.45|53.83|51.43|54.18|51.78|52.78|50.38|0
1658172900000|2022-07-18 19:35:00|53.88|51.48|55.24|52.84|55.44|53.04|53.48|51.08|0
1658173200000|2022-07-18 19:40:00|55.19|52.79|55.29|52.89|55.59|53.19|54.68|52.28|0
1658173500000|2022-07-18 19:45:00|55.44|53.04|56.78|54.38|56.78|54.38|55.39|52.99|0
1658173800000|2022-07-18 19:50:00|56.21|53.81|54.47|52.07|56.26|53.86|54.32|51.92|0
1658174100000|2022-07-18 19:55:00|54.42|52.02|54.67|52.27|55.02|52.62|53.72|51.32|0
1658174400000|2022-07-18 20:00:00|53.86|51.46|54.31|51.91|54.61|52.21|53.37|50.97|0
1658174700000|2022-07-18 20:05:00|54.36|51.96|53.61|51.21|54.36|51.96|53.46|51.06|0
1658175000000|2022-07-18 20:10:00|53.56|51.16|53.51|51.11|53.76|51.36|53.26|50.86|0
1658175300000|2022-07-18 20:15:00|53.8|51|53.6|50.8|53.9|51.1|53.6|50.8|0
1658175600000|2022-07-18 20:20:00|53.65|50.85|53.6|50.8|53.7|50.9|53.4|50.6|0
1658175900000|2022-07-18 20:25:00|53.55|50.75|53.65|50.85|53.7|50.9|53.5|50.7|0
1658176200000|2022-07-18 20:30:00|53.64|50.84|53.64|50.84|53.74|50.94|53.59|50.79|0
1658176500000|2022-07-18 20:35:00|53.62|50.82|52.35|49.55|53.69|50.89|52.25|49.45|0
1658176800000|2022-07-18 20:40:00|52.3|49.5|52.39|49.59|52.44|49.64|52.25|49.45|0
1658177100000|2022-07-18 20:45:00|52.34|49.54|52.49|49.69|52.54|49.74|52.34|49.54|0
1658177400000|2022-07-18 20:50:00|52.44|49.64|52.19|49.39|52.49|49.69|52.19|49.39|0
1658177700000|2022-07-18 20:55:00|52.14|49.34|52.31|49.51|52.38|49.58|52.14|49.34|0
1658178000000|2022-07-18 21:00:00|52.38|49.58|52.34|49.54|52.54|49.74|52.34|49.54|0
1658178300000|2022-07-18 21:05:00|52.33|49.53|52.31|49.51|52.33|49.53|52.28|49.48|0
1658178600000|2022-07-18 21:10:00|52.3|49.5|52.41|49.61|52.41|49.61|52.29|49.49|0
1658178900000|2022-07-18 21:15:00|52.45|49.65|52.59|49.79|52.59|49.79|52.45|49.65|0
1658179200000|2022-07-18 21:20:00|52.62|49.82|52.28|49.48|52.62|49.82|52.23|49.43|0
1658179500000|2022-07-18 21:25:00|52.23|49.43|52.3|49.5|52.34|49.54|52.23|49.43|0
1658179800000|2022-07-18 21:30:00|52.29|49.49|52.26|49.46|52.3|49.5|52.26|49.46|0
1658180100000|2022-07-18 21:35:00|52.3|49.5|52.31|49.51|52.35|49.55|52.3|49.5|0
1658180400000|2022-07-18 21:40:00|52.34|49.54|52.31|49.51|52.34|49.54|52.31|49.51|0
1658180700000|2022-07-18 21:45:00|52.29|49.49|52.25|49.45|52.31|49.51|52.25|49.45|0
1658181000000|2022-07-18 21:50:00|52.23|49.43|52.24|49.44|52.26|49.46|52.22|49.42|0
1658181300000|2022-07-18 21:55:00|52.25|49.45|52.24|49.44|52.3|49.5|52.17|49.37|0
1658181600000|2022-07-18 22:00:00|52.46|49.66|52.15|49.35|52.63|49.83|52.15|49.35|0
1658181900000|2022-07-18 22:05:00|52.18|49.38|52.15|49.35|52.3|49.5|52.15|49.35|0
1658182200000|2022-07-18 22:10:00|52.1|49.3|51.76|48.96|52.1|49.3|51.45|48.65|0
1658182500000|2022-07-18 22:15:00|51.71|48.91|51.61|48.81|52.01|49.21|51.61|48.81|0
1658182800000|2022-07-18 22:20:00|51.52|48.72|51.32|48.52|51.61|48.81|51.17|48.37|0
1658183100000|2022-07-18 22:25:00|51.27|48.47|51.46|48.66|51.51|48.71|51.27|48.47|0
1658183400000|2022-07-18 22:30:00|51.41|48.61|51.46|48.66|51.56|48.76|51.41|48.61|0
1658183700000|2022-07-18 22:35:00|51.41|48.61|50.82|48.02|51.41|48.61|50.73|47.93|0
1658184000000|2022-07-18 22:40:00|50.8|48|50.77|47.97|50.92|48.12|50.77|47.97|0
1658184300000|2022-07-18 22:45:00|50.8|48|50.91|48.11|51.06|48.26|50.77|47.97|0
1658184600000|2022-07-18 22:50:00|50.87|48.07|50.94|48.14|50.96|48.16|50.82|48.02|0
1658184900000|2022-07-18 22:55:00|50.91|48.11|51.1|48.3|51.15|48.35|50.91|48.11|0
1658185200000|2022-07-18 23:00:00|51.15|48.35|51.44|48.64|51.44|48.64|50.95|48.15|0
1658185500000|2022-07-18 23:05:00|51.48|48.68|51.43|48.63|51.73|48.93|51.43|48.63|0
1658185800000|2022-07-18 23:10:00|51.38|48.58|51.48|48.68|51.58|48.78|51.31|48.51|0
1658186100000|2022-07-18 23:15:00|51.43|48.63|51.28|48.48|51.45|48.65|51.16|48.36|0
1658186400000|2022-07-18 23:20:00|51.26|48.46|51.18|48.38|51.35|48.55|51.18|48.38|0
1658186700000|2022-07-18 23:25:00|51.23|48.43|51.13|48.33|51.23|48.43|50.94|48.14|0
1658187000000|2022-07-18 23:30:00|51.08|48.28|50.88|48.08|51.13|48.33|50.84|48.04|0
1658187300000|2022-07-18 23:35:00|50.93|48.13|50.45|47.65|50.96|48.16|50.4|47.6|0
1658187600000|2022-07-18 23:40:00|50.49|47.69|50.35|47.55|50.78|47.98|50.3|47.5|0
1658187900000|2022-07-18 23:45:00|50.44|47.64|50.87|48.07|50.92|48.12|50.44|47.64|0
1658188200000|2022-07-18 23:50:00|50.92|48.12|50.34|47.54|50.97|48.17|50.29|47.49|0
1658188500000|2022-07-18 23:55:00|50.29|47.49|50.15|47.35|50.34|47.54|50.05|47.25|0
1658188800000|2022-07-19 00:00:00|50.1|47.3|50.72|47.92|50.82|48.02|50|47.2|0
1658189100000|2022-07-19 00:05:00|50.77|47.97|51.03|48.23|51.34|48.54|50.77|47.97|0
1658189400000|2022-07-19 00:10:00|50.98|48.18|50.9|48.1|51.05|48.25|50.76|47.96|0
1658189700000|2022-07-19 00:15:00|50.93|48.13|51.04|48.24|51.17|48.37|50.59|47.79|0
1658190000000|2022-07-19 00:20:00|51.09|48.29|50.94|48.14|51.19|48.39|50.83|48.03|0
1658190300000|2022-07-19 00:25:00|50.92|48.12|50.77|47.97|51.04|48.24|50.75|47.95|0
1658190600000|2022-07-19 00:30:00|50.8|48|51.42|48.62|51.54|48.74|50.77|47.97|0
1658190900000|2022-07-19 00:35:00|51.47|48.67|51.49|48.69|51.76|48.96|51.37|48.57|0
1658191200000|2022-07-19 00:40:00|51.51|48.71|51.27|48.47|51.61|48.81|51.22|48.42|0
1658191500000|2022-07-19 00:45:00|51.32|48.52|51.36|48.56|51.39|48.59|51.2|48.4|0
1658191800000|2022-07-19 00:50:00|51.31|48.51|51.02|48.22|51.36|48.56|50.92|48.12|0
1658192100000|2022-07-19 00:55:00|51.07|48.27|51.11|48.31|51.21|48.41|51.02|48.22|0
1658192400000|2022-07-19 01:00:00|51.16|48.36|50.77|47.97|51.35|48.55|50.77|47.97|0
1658192700000|2022-07-19 01:05:00|50.75|47.95|50.82|48.02|50.99|48.19|50.58|47.78|0
1658193000000|2022-07-19 01:10:00|50.84|48.04|50.81|48.01|50.91|48.11|50.57|47.77|0
1658193300000|2022-07-19 01:15:00|50.84|48.04|50.83|48.03|51|48.2|50.76|47.96|0
1658193600000|2022-07-19 01:20:00|50.86|48.06|50.66|47.86|50.86|48.06|50.52|47.72|0
1658193900000|2022-07-19 01:25:00|50.61|47.81|50.47|47.67|50.93|48.13|50.37|47.57|0
1658194200000|2022-07-19 01:30:00|50.51|47.71|50.22|47.42|50.71|47.91|50.06|47.26|0
1658194500000|2022-07-19 01:35:00|50.25|47.45|50.41|47.61|50.46|47.66|50.2|47.4|0
1658194800000|2022-07-19 01:40:00|50.39|47.59|50.46|47.66|50.46|47.66|50.22|47.42|0
1658195100000|2022-07-19 01:45:00|50.45|47.65|50.19|47.39|50.77|47.97|50.12|47.32|0
1658195400000|2022-07-19 01:50:00|50.16|47.36|50.26|47.46|50.31|47.51|50.16|47.36|0
1658195700000|2022-07-19 01:55:00|50.3|47.5|51|48.2|51|48.2|50.21|47.41|0
1658196000000|2022-07-19 02:00:00|50.88|48.08|50.58|47.78|50.88|48.08|50.49|47.69|0
1658196300000|2022-07-19 02:05:00|50.56|47.76|50.06|47.26|50.66|47.86|50.06|47.26|0
1658196600000|2022-07-19 02:10:00|50.13|47.33|49.96|47.16|50.2|47.4|49.91|47.11|0
1658196900000|2022-07-19 02:15:00|49.98|47.18|50.14|47.34|50.14|47.34|49.67|46.87|0
1658197200000|2022-07-19 02:20:00|50.1|47.3|50.14|47.34|50.19|47.39|50|47.2|0
1658197500000|2022-07-19 02:25:00|50.19|47.39|49.95|47.15|50.28|47.48|49.95|47.15|0
1658197800000|2022-07-19 02:30:00|49.99|47.19|49.94|47.14|50.14|47.34|49.9|47.1|0
1658198100000|2022-07-19 02:35:00|49.97|47.17|49.87|47.07|50.09|47.29|49.85|47.05|0
1658198400000|2022-07-19 02:40:00|49.89|47.09|50.27|47.47|50.32|47.52|49.84|47.04|0
1658198700000|2022-07-19 02:45:00|50.29|47.49|50.1|47.3|50.32|47.52|49.94|47.14|0
1658199000000|2022-07-19 02:50:00|50.08|47.28|50.17|47.37|50.22|47.42|49.88|47.08|0
1658199300000|2022-07-19 02:55:00|50.21|47.41|50|47.2|50.21|47.41|49.88|47.08|0
1658199600000|2022-07-19 03:00:00|49.97|47.17|49.88|47.08|50.02|47.22|49.83|47.03|0
1658199900000|2022-07-19 03:05:00|49.87|47.07|49.63|46.83|49.92|47.12|49.57|46.77|0
1658200200000|2022-07-19 03:10:00|49.68|46.88|49.92|47.12|49.92|47.12|49.56|46.76|0
1658200500000|2022-07-19 03:15:00|49.89|47.09|49.77|46.97|50.01|47.21|49.77|46.97|0
1658200800000|2022-07-19 03:20:00|49.79|46.99|49.91|47.11|50|47.2|49.75|46.95|0
1658201100000|2022-07-19 03:25:00|49.89|47.09|50|47.2|50.1|47.3|49.81|47.01|0
1658201400000|2022-07-19 03:30:00|49.98|47.18|50.47|47.67|50.47|47.67|49.98|47.18|0
1658201700000|2022-07-19 03:35:00|50.52|47.72|50.76|47.96|50.86|48.06|50.42|47.62|0
1658202000000|2022-07-19 03:40:00|50.71|47.91|50.95|48.15|51.05|48.25|50.71|47.91|0
1658202300000|2022-07-19 03:45:00|50.9|48.1|50.82|48.02|50.95|48.15|50.8|48|0
1658202600000|2022-07-19 03:50:00|50.85|48.05|50.8|48|51.04|48.24|50.8|48|0
1658202900000|2022-07-19 03:55:00|50.84|48.04|50.65|47.85|50.96|48.16|50.65|47.85|0
1658203200000|2022-07-19 04:00:00|50.6|47.8|50.69|47.89|50.74|47.94|50.55|47.75|0
1658203500000|2022-07-19 04:05:00|50.64|47.84|50.64|47.84|50.74|47.94|50.55|47.75|0
1658203800000|2022-07-19 04:10:00|50.69|47.89|50.59|47.79|50.69|47.89|50.57|47.77|0
1658204100000|2022-07-19 04:15:00|50.54|47.74|50.59|47.79|50.61|47.81|50.49|47.69|0
1658204400000|2022-07-19 04:20:00|50.56|47.76|51.06|48.26|51.07|48.27|50.56|47.76|0
1658204700000|2022-07-19 04:25:00|51.04|48.24|50.82|48.02|51.16|48.36|50.82|48.02|0
1658205000000|2022-07-19 04:30:00|50.87|48.07|50.86|48.06|51.11|48.31|50.77|47.97|0
1658205300000|2022-07-19 04:35:00|50.84|48.04|50.57|47.77|50.84|48.04|50.57|47.77|0
1658205600000|2022-07-19 04:40:00|50.52|47.72|50.71|47.91|50.71|47.91|50.52|47.72|0
1658205900000|2022-07-19 04:45:00|50.74|47.94|50.57|47.77|50.74|47.94|50.4|47.6|0
1658206200000|2022-07-19 04:50:00|50.61|47.81|50.9|48.1|50.9|48.1|50.52|47.72|0
1658206500000|2022-07-19 04:55:00|50.85|48.05|51.19|48.39|51.33|48.53|50.85|48.05|0
1658206800000|2022-07-19 05:00:00|51.16|48.36|52.13|49.33|53.04|50.24|51.14|48.34|0
1658207100000|2022-07-19 05:05:00|52.08|49.28|51.74|48.94|52.18|49.38|51.69|48.89|0
1658207400000|2022-07-19 05:10:00|51.69|48.89|51.25|48.45|51.69|48.89|51.25|48.45|0
1658207700000|2022-07-19 05:15:00|51.3|48.5|51.25|48.45|51.4|48.6|51.2|48.4|0
1658208000000|2022-07-19 05:20:00|51.3|48.5|51.29|48.49|51.49|48.69|51.24|48.44|0
1658208300000|2022-07-19 05:25:00|51.24|48.44|51.29|48.49|51.32|48.52|50.9|48.1|0
1658208600000|2022-07-19 05:30:00|51.31|48.51|50.9|48.1|51.41|48.61|50.9|48.1|0
1658208900000|2022-07-19 05:35:00|50.95|48.15|50.83|48.03|50.95|48.15|50.66|47.86|0
1658209200000|2022-07-19 05:40:00|50.85|48.05|50.8|48|50.9|48.1|50.68|47.88|0
1658209500000|2022-07-19 05:45:00|50.75|47.95|50.84|48.04|50.94|48.14|50.7|47.9|0
1658209800000|2022-07-19 05:50:00|50.79|47.99|50.5|47.7|50.79|47.99|50.41|47.61|0
1658210100000|2022-07-19 05:55:00|50.46|47.66|50.93|48.13|50.93|48.13|50.45|47.65|0
1658210400000|2022-07-19 06:00:00|51.03|48.23|50.93|48.13|51.46|48.66|50.79|47.99|0
1658210700000|2022-07-19 06:05:00|50.97|48.17|50.64|47.84|51.12|48.32|50.59|47.79|0
1658211000000|2022-07-19 06:10:00|50.66|47.86|50.7|47.9|50.73|47.93|50.21|47.41|0
1658211300000|2022-07-19 06:15:00|50.68|47.88|51.06|48.26|51.11|48.31|50.58|47.78|0
1658211600000|2022-07-19 06:20:00|51.01|48.21|51.15|48.35|51.23|48.43|50.92|48.12|0
1658211900000|2022-07-19 06:25:00|51.2|48.4|51.05|48.25|51.35|48.55|51.01|48.21|0
1658212200000|2022-07-19 06:30:00|51.03|48.23|51.34|48.54|51.53|48.73|50.86|48.06|0
1658212500000|2022-07-19 06:35:00|51.36|48.56|51.14|48.34|51.48|48.68|51.14|48.34|0
1658212800000|2022-07-19 06:40:00|51.17|48.37|50.85|48.05|51.19|48.39|50.8|48|0
1658213100000|2022-07-19 06:45:00|50.83|48.03|50.94|48.14|50.94|48.14|50.71|47.91|0
1658213400000|2022-07-19 06:50:00|50.99|48.19|51.04|48.24|51.21|48.41|50.75|47.95|0
1658213700000|2022-07-19 06:55:00|51.06|48.26|51.03|48.23|51.18|48.38|50.94|48.14|0
1658214000000|2022-07-19 07:00:00|50.94|48.14|49.6|46.8|51.66|48.86|49.37|46.57|0
1658214300000|2022-07-19 07:05:00|49.26|46.86|49.35|46.95|49.4|47|48.75|46.35|0
1658214600000|2022-07-19 07:10:00|49.33|46.93|49.3|46.9|49.63|47.23|49.12|46.72|0
1658214900000|2022-07-19 07:15:00|49.25|46.85|49.3|46.9|49.58|47.18|49.04|46.64|0
1658215200000|2022-07-19 07:20:00|49.35|46.95|49.62|47.22|49.74|47.34|49.02|46.62|0
1658215500000|2022-07-19 07:25:00|49.65|47.25|49.57|47.17|49.67|47.27|49.15|46.75|0
1658215800000|2022-07-19 07:30:00|49.62|47.22|51.1|48.7|51.22|48.82|49.57|47.17|0
1658216100000|2022-07-19 07:35:00|51.14|48.74|50.56|48.16|51.24|48.84|50.47|48.07|0
1658216400000|2022-07-19 07:40:00|50.61|48.21|52.11|49.71|52.31|49.91|50.61|48.21|0
1658216700000|2022-07-19 07:45:00|52.21|49.81|51|48.6|52.21|49.81|50.83|48.43|0
1658217000000|2022-07-19 07:50:00|51.03|48.63|51.58|49.18|51.7|49.3|50.83|48.43|0
1658217300000|2022-07-19 07:55:00|51.6|49.2|51.41|49.01|52.09|49.69|51.26|48.86|0
1658217600000|2022-07-19 08:00:00|51.43|49.03|51.26|48.86|51.55|49.15|50.73|48.33|0
1658217900000|2022-07-19 08:05:00|51.21|48.81|50.46|48.06|51.5|49.1|50.46|48.06|0
1658218200000|2022-07-19 08:10:00|50.53|48.13|50.86|48.46|51.06|48.66|50.44|48.04|0
1658218500000|2022-07-19 08:15:00|50.82|48.42|51.05|48.65|51.2|48.8|50.77|48.37|0
1658218800000|2022-07-19 08:20:00|51.01|48.61|50.76|48.36|51.15|48.75|50.62|48.22|0
1658219100000|2022-07-19 08:25:00|50.71|48.31|51.19|48.79|51.24|48.84|50.66|48.26|0
1658219400000|2022-07-19 08:30:00|51.24|48.84|50.4|48|51.29|48.89|50.4|48|0
1658219700000|2022-07-19 08:35:00|50.42|48.02|50.27|47.87|50.47|48.07|49.8|47.4|0
1658220000000|2022-07-19 08:40:00|50.22|47.82|50.03|47.63|50.22|47.82|49.84|47.44|0
1658220300000|2022-07-19 08:45:00|49.98|47.58|50.24|47.84|50.31|47.91|49.84|47.44|0
1658220600000|2022-07-19 08:50:00|50.22|47.82|50.14|47.74|50.55|48.15|50.02|47.62|0
1658220900000|2022-07-19 08:55:00|50.17|47.77|49.5|47.1|50.17|47.77|49.36|46.96|0
1658221200000|2022-07-19 09:00:00|49.53|47.13|49.4|47|49.64|47.24|49.12|46.72|0
1658221500000|2022-07-19 09:05:00|49.45|47.05|49.31|46.91|49.54|47.14|49.12|46.72|0
1658221800000|2022-07-19 09:10:00|49.35|46.95|48.88|46.48|49.45|47.05|48.7|46.3|0
1658222100000|2022-07-19 09:15:00|48.84|46.44|49.07|46.67|49.21|46.81|48.81|46.41|0
1658222400000|2022-07-19 09:20:00|49.04|46.64|48.09|45.69|49.11|46.71|47.91|45.51|0
1658222700000|2022-07-19 09:25:00|48.07|45.67|47.97|45.57|48.14|45.74|47.86|45.46|0
1658223000000|2022-07-19 09:30:00|47.95|45.55|47.72|45.32|47.95|45.55|47.65|45.25|0
1658223300000|2022-07-19 09:35:00|47.67|45.27|47.76|45.36|47.85|45.45|47.63|45.23|0
1658223600000|2022-07-19 09:40:00|47.74|45.34|47.67|45.27|47.8|45.4|47.67|45.27|0
1658223900000|2022-07-19 09:45:00|47.62|45.22|47.5|45.1|47.82|45.42|47.26|44.86|0
1658224200000|2022-07-19 09:50:00|47.46|45.06|47.02|44.62|47.53|45.13|47.02|44.62|0
1658224500000|2022-07-19 09:55:00|47.07|44.67|47.61|45.21|47.63|45.23|47.07|44.67|0
1658224800000|2022-07-19 10:00:00|47.59|45.19|47.38|44.98|47.72|45.32|47.33|44.93|0
1658225100000|2022-07-19 10:05:00|47.4|45|46.74|44.34|47.4|45|46.7|44.3|0
1658225400000|2022-07-19 10:10:00|46.77|44.37|45.14|42.74|48.01|45.61|44.92|42.52|0
1658225700000|2022-07-19 10:15:00|45.18|42.78|45.98|43.58|46|43.6|45.18|42.78|0
1658226000000|2022-07-19 10:20:00|46|43.6|46|43.6|46.05|43.65|45.69|43.29|0
1658226300000|2022-07-19 10:25:00|45.96|43.56|45.82|43.42|46.29|43.89|45.6|43.2|0
1658226600000|2022-07-19 10:30:00|46|43.6|45.51|43.11|46.04|43.64|45.47|43.07|0
1658226900000|2022-07-19 10:35:00|45.49|43.09|45.2|42.8|45.6|43.2|45.02|42.62|0
1658227200000|2022-07-19 10:40:00|45.24|42.84|45.48|43.08|45.5|43.1|45.2|42.8|0
1658227500000|2022-07-19 10:45:00|45.5|43.1|45.76|43.36|45.76|43.36|45.46|43.06|0
1658227800000|2022-07-19 10:50:00|45.79|43.39|45.85|43.45|46.12|43.72|45.72|43.32|0
1658228100000|2022-07-19 10:55:00|45.89|43.49|45.84|43.44|46.16|43.76|45.71|43.31|0
1658228400000|2022-07-19 11:00:00|45.98|43.58|46.42|44.02|46.64|44.24|45.89|43.49|0
1658228700000|2022-07-19 11:05:00|46.46|44.06|46.42|44.02|46.6|44.2|46.15|43.75|0
1658229000000|2022-07-19 11:10:00|46.46|44.06|45.75|43.35|46.46|44.06|45.75|43.35|0
1658229300000|2022-07-19 11:15:00|45.79|43.39|46.36|43.96|46.36|43.96|45.7|43.3|0
1658229600000|2022-07-19 11:20:00|46.45|44.05|46.43|44.03|46.54|44.14|46.36|43.96|0
1658229900000|2022-07-19 11:25:00|46.41|44.01|46|43.6|46.45|44.05|46|43.6|0
1658230200000|2022-07-19 11:30:00|46.05|43.65|46.38|43.98|46.49|44.09|45.87|43.47|0
1658230500000|2022-07-19 11:35:00|46.35|43.95|46.66|44.26|46.76|44.36|46.26|43.86|0
1658230800000|2022-07-19 11:40:00|46.71|44.31|46.91|44.51|46.98|44.58|46.57|44.17|0
1658231100000|2022-07-19 11:45:00|46.93|44.53|46.66|44.26|46.98|44.58|46.61|44.21|0
1658231400000|2022-07-19 11:50:00|46.52|44.12|45.85|43.45|46.57|44.17|45.68|43.28|0
1658231700000|2022-07-19 11:55:00|45.81|43.41|46.59|44.19|46.59|44.19|45.81|43.41|0
1658232000000|2022-07-19 12:00:00|46.5|44.1|46.59|44.19|46.64|44.24|46.23|43.83|0
1658232300000|2022-07-19 12:05:00|46.55|44.15|47.08|44.68|47.08|44.68|46.45|44.05|0
1658232600000|2022-07-19 12:10:00|47.03|44.63|47.17|44.77|47.39|44.99|46.99|44.59|0
1658232900000|2022-07-19 12:15:00|47.14|44.74|47.66|45.26|47.71|45.31|46.94|44.54|0
1658233200000|2022-07-19 12:20:00|47.48|45.08|47.93|45.53|48.12|45.72|47.48|45.08|0
1658233500000|2022-07-19 12:25:00|47.89|45.49|48.16|45.76|48.3|45.9|47.73|45.33|0
1658233800000|2022-07-19 12:30:00|48.11|45.71|47.42|45.02|48.2|45.8|47.33|44.93|0
1658234100000|2022-07-19 12:35:00|47.38|44.98|47.47|45.07|47.51|45.11|47.15|44.75|0
1658234400000|2022-07-19 12:40:00|47.42|45.02|46.92|44.52|47.51|45.11|46.88|44.48|0
1658234700000|2022-07-19 12:45:00|46.83|44.43|46.03|43.63|47.03|44.63|46.03|43.63|0
1658235000000|2022-07-19 12:50:00|45.98|43.58|45.53|43.13|46.11|43.71|45.4|43|0
1658235300000|2022-07-19 12:55:00|45.49|43.09|45.79|43.39|45.8|43.4|45.4|43|0
1658235600000|2022-07-19 13:00:00|45.75|43.35|45.92|43.52|46.06|43.66|45.71|43.31|0
1658235900000|2022-07-19 13:05:00|45.95|43.55|45.7|43.3|46.05|43.65|45.7|43.3|0
1658236200000|2022-07-19 13:10:00|45.74|43.34|45.39|42.99|45.88|43.48|45.13|42.73|0
1658236500000|2022-07-19 13:15:00|45.35|42.95|44.87|42.47|45.43|43.03|44.61|42.21|0
1658236800000|2022-07-19 13:20:00|44.91|42.51|44.86|42.46|45.08|42.68|44.6|42.2|0
1658237100000|2022-07-19 13:25:00|44.91|42.51|45.12|42.72|45.12|42.72|44.52|42.12|0
1658237400000|2022-07-19 13:30:00|44.95|42.55|45.03|42.63|45.64|43.24|44.51|42.11|0
1658237700000|2022-07-19 13:35:00|45.07|42.67|44.9|42.5|45.33|42.93|44.25|41.85|0
1658238000000|2022-07-19 13:40:00|44.64|42.24|44.86|42.46|45.46|43.06|43.84|41.44|0
1658238300000|2022-07-19 13:45:00|44.67|42.27|44.92|42.52|45.67|43.27|44.58|42.18|0
1658238600000|2022-07-19 13:50:00|44.97|42.57|44.6|42.2|45.1|42.7|44.36|41.96|0
1658238900000|2022-07-19 13:55:00|44.62|42.22|43.12|40.72|44.79|42.39|43.08|40.68|0
1658239200000|2022-07-19 14:00:00|43.08|40.68|43.1|40.7|43.46|41.06|42.87|40.47|0
1658239500000|2022-07-19 14:05:00|43.16|40.76|43.45|41.05|44.18|41.78|43.12|40.72|0
1658239800000|2022-07-19 14:10:00|43.41|41.01|42.86|40.46|43.75|41.35|42.16|39.76|0
1658240100000|2022-07-19 14:15:00|42.95|40.55|43.11|40.71|43.66|41.26|42.86|40.46|0
1658240400000|2022-07-19 14:20:00|43.07|40.67|42.19|39.79|43.11|40.71|41.83|39.43|0
1658240700000|2022-07-19 14:25:00|42.24|39.84|41.13|38.73|42.28|39.88|40.93|38.53|0
1658241000000|2022-07-19 14:30:00|41.09|38.69|41.56|39.16|42.25|39.85|40.85|38.45|0
1658241300000|2022-07-19 14:35:00|41.52|39.12|41.52|39.12|41.89|39.49|41.28|38.88|0
1658241600000|2022-07-19 14:40:00|41.48|39.08|41.27|38.87|41.56|39.16|41.07|38.67|0
1658241900000|2022-07-19 14:45:00|41.23|38.83|40.55|38.15|41.23|38.83|40.47|38.07|0
1658242200000|2022-07-19 14:50:00|40.59|38.19|40.35|37.95|40.59|38.19|40.07|37.67|0
1658242500000|2022-07-19 14:55:00|40.39|37.99|40.35|37.95|40.82|38.42|40.27|37.87|0
1658242800000|2022-07-19 15:00:00|40.31|37.91|39.68|37.28|40.31|37.91|39.41|37.01|0
1658243100000|2022-07-19 15:05:00|39.64|37.24|39.33|36.93|39.72|37.32|39.17|36.77|0
1658243400000|2022-07-19 15:10:00|39.21|36.81|39.36|36.96|39.63|37.23|39.17|36.77|0
1658243700000|2022-07-19 15:15:00|39.32|36.92|40.33|37.93|40.33|37.93|39.21|36.81|0
1658244000000|2022-07-19 15:20:00|40.29|37.89|40.33|37.93|40.61|38.21|40.21|37.81|0
1658244300000|2022-07-19 15:25:00|40.37|37.97|39.7|37.3|40.37|37.97|39.58|37.18|0
1658244600000|2022-07-19 15:30:00|39.66|37.26|38.93|36.53|39.66|37.26|38.85|36.45|0
1658244900000|2022-07-19 15:35:00|39|36.6|39.62|37.22|39.66|37.26|38.81|36.41|0
1658245200000|2022-07-19 15:40:00|39.66|37.26|39.89|37.49|40.2|37.8|39.66|37.26|0
1658245500000|2022-07-19 15:45:00|39.85|37.45|40.23|37.83|40.23|37.83|39.77|37.37|0
1658245800000|2022-07-19 15:50:00|40.2|37.8|39.61|37.21|40.23|37.83|39.61|37.21|0
1658246100000|2022-07-19 15:55:00|39.57|37.17|39.1|36.7|39.61|37.21|39.07|36.67|0
1658246400000|2022-07-19 16:00:00|39.06|36.66|39.91|37.51|40.03|37.63|39.06|36.66|0
1658246700000|2022-07-19 16:05:00|39.95|37.55|40.06|37.66|40.46|38.06|39.91|37.51|0
1658247000000|2022-07-19 16:10:00|40.03|37.63|39.79|37.39|40.03|37.63|39.56|37.16|0
1658247300000|2022-07-19 16:15:00|39.83|37.43|39.75|37.35|40.1|37.7|39.75|37.35|0
1658247600000|2022-07-19 16:20:00|39.73|37.33|39.05|36.65|39.73|37.33|39.05|36.65|0
1658247900000|2022-07-19 16:25:00|39.09|36.69|38.93|36.53|39.16|36.76|38.86|36.46|0
1658248200000|2022-07-19 16:30:00|38.89|36.49|38.21|35.81|38.97|36.57|38.17|35.77|0
1658248500000|2022-07-19 16:35:00|38.25|35.85|38.32|35.92|38.59|36.19|38.21|35.81|0
1658248800000|2022-07-19 16:40:00|38.36|35.96|39.31|36.91|39.35|36.95|38.09|35.69|0
1658249100000|2022-07-19 16:45:00|39.35|36.95|39.12|36.72|39.38|36.98|38.93|36.53|0
1658249400000|2022-07-19 16:50:00|39.08|36.68|39.38|36.98|39.57|37.17|39.04|36.64|0
1658249700000|2022-07-19 16:55:00|39.42|37.02|38.92|36.52|39.53|37.13|38.92|36.52|0
1658250000000|2022-07-19 17:00:00|38.88|36.48|39.03|36.63|39.07|36.67|38.88|36.48|0
1658250300000|2022-07-19 17:05:00|39.11|36.71|39.45|37.05|39.52|37.12|39.11|36.71|0
1658250600000|2022-07-19 17:10:00|39.37|36.97|39.28|36.88|39.72|37.32|38.61|36.21|0
1658250900000|2022-07-19 17:15:00|39.24|36.84|39.54|37.14|39.55|37.15|39.01|36.61|0
1658251200000|2022-07-19 17:20:00|39.51|37.11|39.31|36.91|39.81|37.41|39.31|36.91|0
1658251500000|2022-07-19 17:25:00|39.27|36.87|39.31|36.91|39.46|37.06|39.16|36.76|0
1658251800000|2022-07-19 17:30:00|39.27|36.87|38.81|36.41|39.31|36.91|38.81|36.41|0
1658252100000|2022-07-19 17:35:00|38.85|36.45|38.02|35.62|38.85|36.45|37.95|35.55|0
1658252400000|2022-07-19 17:40:00|37.99|35.59|37.61|35.21|38.06|35.66|37.58|35.18|0
1658252700000|2022-07-19 17:45:00|37.58|35.18|37.65|35.25|37.76|35.36|37.5|35.1|0
1658253000000|2022-07-19 17:50:00|37.61|35.21|37.64|35.24|37.83|35.43|37.54|35.14|0
1658253300000|2022-07-19 17:55:00|37.68|35.28|37.06|34.66|37.68|35.28|37.02|34.62|0
1658253600000|2022-07-19 18:00:00|37.09|34.69|36.48|34.08|37.13|34.73|36.48|34.08|0
1658253900000|2022-07-19 18:05:00|36.51|34.11|36.08|33.68|36.55|34.15|36.01|33.61|0
1658254200000|2022-07-19 18:10:00|36.12|33.72|36.58|34.18|36.62|34.22|36.05|33.65|0
1658254500000|2022-07-19 18:15:00|36.62|34.22|36.33|33.93|36.98|34.58|36.33|33.93|0
1658254800000|2022-07-19 18:20:00|36.36|33.96|36.86|34.46|37.15|34.75|36.29|33.89|0
1658255100000|2022-07-19 18:25:00|36.82|34.42|38.02|35.62|38.13|35.73|36.82|34.42|0
1658255400000|2022-07-19 18:30:00|37.98|35.58|37.76|35.36|38.02|35.62|37.47|35.07|0
1658255700000|2022-07-19 18:35:00|37.72|35.32|37.9|35.5|37.9|35.5|37.5|35.1|0
1658256000000|2022-07-19 18:40:00|37.86|35.46|37.68|35.28|38.05|35.65|37.53|35.13|0
1658256300000|2022-07-19 18:45:00|37.71|35.31|38.23|35.83|38.56|36.16|37.71|35.31|0
1658256600000|2022-07-19 18:50:00|38.12|35.72|37.6|35.2|38.45|36.05|37.56|35.16|0
1658256900000|2022-07-19 18:55:00|37.64|35.24|37.6|35.2|37.85|35.45|37.49|35.09|0
1658257200000|2022-07-19 19:00:00|37.52|35.12|37.81|35.41|38.15|35.75|37.52|35.12|0
1658257500000|2022-07-19 19:05:00|37.85|35.45|36.97|34.57|37.89|35.49|36.94|34.54|0
1658257800000|2022-07-19 19:10:00|37.01|34.61|37.3|34.9|37.62|35.22|37.01|34.61|0
1658258100000|2022-07-19 19:15:00|37.33|34.93|37.15|34.75|37.62|35.22|37.08|34.68|0
1658258400000|2022-07-19 19:20:00|37.18|34.78|37.43|35.03|37.73|35.33|37.11|34.71|0
1658258700000|2022-07-19 19:25:00|37.47|35.07|37.29|34.89|37.47|35.07|37|34.6|0
1658259000000|2022-07-19 19:30:00|37.25|34.85|37.9|35.5|37.9|35.5|36.96|34.56|0
1658259300000|2022-07-19 19:35:00|37.94|35.54|37.17|34.77|37.94|35.54|37.17|34.77|0
1658259600000|2022-07-19 19:40:00|37.21|34.81|36.23|33.83|37.21|34.81|35.63|33.23|0
1658259900000|2022-07-19 19:45:00|36.27|33.87|36.55|34.15|36.69|34.29|36.05|33.65|0
1658260200000|2022-07-19 19:50:00|36.73|34.33|36.94|34.54|37.19|34.79|36.51|34.11|0
1658260500000|2022-07-19 19:55:00|36.83|34.43|37.15|34.75|37.15|34.75|36.23|33.83|0
1658260800000|2022-07-19 20:00:00|36.97|34.57|36.4|34|37.08|34.68|36.33|33.93|0
1658261100000|2022-07-19 20:05:00|36.43|34.03|36.11|33.71|36.57|34.17|36.04|33.64|0
1658261400000|2022-07-19 20:10:00|36.15|33.75|36.04|33.64|36.25|33.85|36.04|33.64|0
1658261700000|2022-07-19 20:15:00|36.24|33.44|35.89|33.09|36.27|33.47|35.85|33.05|0
1658262000000|2022-07-19 20:20:00|35.9|33.1|35.64|32.84|35.95|33.15|35.57|32.77|0
1658262300000|2022-07-19 20:25:00|35.62|32.82|35.6|32.8|35.67|32.87|35.57|32.77|0
1658262600000|2022-07-19 20:30:00|35.64|32.84|35.7|32.9|35.74|32.94|35.53|32.73|0
1658262900000|2022-07-19 20:35:00|35.74|32.94|35.84|33.04|35.87|33.07|35.74|32.94|0
1658263200000|2022-07-19 20:40:00|35.8|33|35.8|33|35.94|33.14|35.72|32.92|0
1658263500000|2022-07-19 20:45:00|35.84|33.04|35.87|33.07|35.97|33.17|35.8|33|0
1658263800000|2022-07-19 20:50:00|35.9|33.1|35.9|33.1|35.93|33.13|35.83|33.03|0
1658264100000|2022-07-19 20:55:00|35.93|33.13|35.95|33.15|35.97|33.17|35.79|32.99|0
1658264400000|2022-07-19 21:00:00|35.89|33.09|35.89|33.09|35.94|33.14|35.86|33.06|0
1658264700000|2022-07-19 21:05:00|35.88|33.08|35.86|33.06|35.88|33.08|35.84|33.04|0
1658265000000|2022-07-19 21:10:00|35.85|33.05|35.8|33|35.85|33.05|35.77|32.97|0
1658265300000|2022-07-19 21:15:00|35.78|32.98|35.69|32.89|35.78|32.98|35.67|32.87|0
1658265600000|2022-07-19 21:20:00|35.67|32.87|35.65|32.85|35.67|32.87|35.61|32.81|0
1658265900000|2022-07-19 21:25:00|35.64|32.84|35.58|32.78|35.64|32.84|35.57|32.77|0
1658266200000|2022-07-19 21:30:00|35.57|32.77|35.62|32.82|35.67|32.87|35.56|32.76|0
1658266500000|2022-07-19 21:35:00|35.64|32.84|35.58|32.78|35.65|32.85|35.57|32.77|0
1658266800000|2022-07-19 21:40:00|35.59|32.79|35.58|32.78|35.61|32.81|35.58|32.78|0
1658267100000|2022-07-19 21:45:00|35.59|32.79|35.58|32.78|35.62|32.82|35.58|32.78|0
1658267400000|2022-07-19 21:50:00|35.57|32.77|35.55|32.75|35.57|32.77|35.55|32.75|0
1658267700000|2022-07-19 21:55:00|35.56|32.76|35.55|32.75|35.6|32.8|35.55|32.75|0
1658268000000|2022-07-19 22:00:00|35.6|32.8|36.07|33.27|36.08|33.28|35.46|32.66|0
1658268300000|2022-07-19 22:05:00|36.05|33.25|35.92|33.12|36.1|33.3|35.82|33.02|0
1658268600000|2022-07-19 22:10:00|35.89|33.09|35.89|33.09|35.96|33.16|35.82|33.02|0
1658268900000|2022-07-19 22:15:00|35.87|33.07|35.81|33.01|35.9|33.1|35.81|33.01|0
1658269200000|2022-07-19 22:20:00|35.78|32.98|36.02|33.22|36.06|33.26|35.78|32.98|0
1658269500000|2022-07-19 22:25:00|36.05|33.25|36.12|33.32|36.12|33.32|36.02|33.22|0
1658269800000|2022-07-19 22:30:00|36.14|33.34|36.29|33.49|36.35|33.55|36.12|33.32|0
1658270100000|2022-07-19 22:35:00|36.26|33.46|36.17|33.37|36.29|33.49|36.12|33.32|0
1658270400000|2022-07-19 22:40:00|36.15|33.35|36.25|33.45|36.33|33.53|36.15|33.35|0
1658270700000|2022-07-19 22:45:00|36.29|33.49|36.14|33.34|36.29|33.49|36.14|33.34|0
1658271000000|2022-07-19 22:50:00|36.11|33.31|36.14|33.34|36.16|33.36|36|33.2|0
1658271300000|2022-07-19 22:55:00|36.11|33.31|35.79|32.99|36.11|33.31|35.79|32.99|0
1658271600000|2022-07-19 23:00:00|35.75|32.95|35.89|33.09|35.96|33.16|35.67|32.87|0
1658271900000|2022-07-19 23:05:00|35.82|33.02|35.77|32.97|35.99|33.19|35.75|32.95|0
1658272200000|2022-07-19 23:10:00|35.78|32.98|35.78|32.98|35.85|33.05|35.75|32.95|0
1658272500000|2022-07-19 23:15:00|35.81|33.01|35.9|33.1|35.92|33.12|35.78|32.98|0
1658272800000|2022-07-19 23:20:00|35.88|33.08|36.14|33.34|36.21|33.41|35.88|33.08|0
1658273100000|2022-07-19 23:25:00|36.16|33.36|36.05|33.25|36.19|33.39|36.05|33.25|0
1658273400000|2022-07-19 23:30:00|36.01|33.21|36.08|33.28|36.12|33.32|35.98|33.18|0
1658273700000|2022-07-19 23:35:00|36.12|33.32|36.22|33.42|36.25|33.45|36.08|33.28|0
1658274000000|2022-07-19 23:40:00|36.24|33.44|36.25|33.45|36.29|33.49|36.13|33.33|0
1658274300000|2022-07-19 23:45:00|36.22|33.42|36.07|33.27|36.3|33.5|36.07|33.27|0
1658274600000|2022-07-19 23:50:00|36.04|33.24|35.96|33.16|36.06|33.26|35.9|33.1|0
1658274900000|2022-07-19 23:55:00|35.93|33.13|36|33.2|36|33.2|35.86|33.06|0
1658275200000|2022-07-20 00:00:00|36.03|33.23|36.34|33.54|36.49|33.69|36|33.2|0
1658275500000|2022-07-20 00:05:00|36.42|33.62|36.27|33.47|36.42|33.62|36.17|33.37|0
1658275800000|2022-07-20 00:10:00|36.25|33.45|36.2|33.4|36.45|33.65|36.2|33.4|0
1658276100000|2022-07-20 00:15:00|36.16|33.36|35.91|33.11|36.2|33.4|35.88|33.08|0
1658276400000|2022-07-20 00:20:00|35.95|33.15|35.63|32.83|36.04|33.24|35.6|32.8|0
1658276700000|2022-07-20 00:25:00|35.67|32.87|35.33|32.53|35.67|32.87|34.5|31.7|0
1658277000000|2022-07-20 00:30:00|35.31|32.51|35.45|32.65|35.45|32.65|34.95|32.15|0
1658277300000|2022-07-20 00:35:00|35.43|32.63|35.56|32.76|35.63|32.83|35.34|32.54|0
1658277600000|2022-07-20 00:40:00|35.6|32.8|35.68|32.88|35.7|32.9|35.53|32.73|0
1658277900000|2022-07-20 00:45:00|35.66|32.86|35.56|32.76|35.66|32.86|35.44|32.64|0
1658278200000|2022-07-20 00:50:00|35.52|32.72|35.55|32.75|35.73|32.93|35.52|32.72|0
1658278500000|2022-07-20 00:55:00|35.57|32.77|35.28|32.48|35.59|32.79|35.24|32.44|0
1658278800000|2022-07-20 01:00:00|35.31|32.51|35.55|32.75|35.62|32.82|35.24|32.44|0
1658279100000|2022-07-20 01:05:00|35.58|32.78|35.56|32.76|35.61|32.81|35.41|32.61|0
1658279400000|2022-07-20 01:10:00|35.54|32.74|35.75|32.95|35.84|33.04|35.47|32.67|0
1658279700000|2022-07-20 01:15:00|35.68|32.88|35.47|32.67|35.78|32.98|35.37|32.57|0
1658280000000|2022-07-20 01:20:00|35.43|32.63|35.64|32.84|35.73|32.93|35.37|32.57|0
1658280300000|2022-07-20 01:25:00|35.67|32.87|35.5|32.7|35.67|32.87|35.45|32.65|0
1658280600000|2022-07-20 01:30:00|35.53|32.73|35.15|32.35|35.57|32.77|35.15|32.35|0
1658280900000|2022-07-20 01:35:00|35.17|32.37|35.08|32.28|35.29|32.49|34.88|32.08|0
1658281200000|2022-07-20 01:40:00|35.12|32.32|35.04|32.24|35.18|32.38|34.96|32.16|0
1658281500000|2022-07-20 01:45:00|35.03|32.23|35.04|32.24|35.15|32.35|35.01|32.21|0
1658281800000|2022-07-20 01:50:00|35.06|32.26|34.77|31.97|35.08|32.28|34.63|31.83|0
1658282100000|2022-07-20 01:55:00|34.8|32|34.83|32.03|34.9|32.1|34.5|31.7|0
1658282400000|2022-07-20 02:00:00|34.87|32.07|35.07|32.27|35.1|32.3|34.87|32.07|0
1658282700000|2022-07-20 02:05:00|35.05|32.25|34.89|32.09|35.1|32.3|34.89|32.09|0
1658283000000|2022-07-20 02:10:00|34.88|32.08|34.94|32.14|34.96|32.16|34.69|31.89|0
1658283300000|2022-07-20 02:15:00|34.92|32.12|34.82|32.02|34.96|32.16|34.65|31.85|0
1658283600000|2022-07-20 02:20:00|34.79|31.99|34.78|31.98|34.9|32.1|34.68|31.88|0
1658283900000|2022-07-20 02:25:00|34.77|31.97|34.68|31.88|34.78|31.98|34.66|31.86|0
1658284200000|2022-07-20 02:30:00|34.65|31.85|34.27|31.47|34.68|31.88|34.27|31.47|0
1658284500000|2022-07-20 02:35:00|34.24|31.44|33.91|31.11|34.34|31.54|33.87|31.07|0
1658284800000|2022-07-20 02:40:00|33.94|31.14|33.9|31.1|34.01|31.21|33.79|30.99|0
1658285100000|2022-07-20 02:45:00|33.94|31.14|34.12|31.32|34.13|31.33|33.9|31.1|0
1658285400000|2022-07-20 02:50:00|34.13|31.33|34.1|31.3|34.27|31.47|34.1|31.3|0
1658285700000|2022-07-20 02:55:00|34.06|31.26|34.11|31.31|34.19|31.39|34.06|31.26|0
1658286000000|2022-07-20 03:00:00|34.13|31.33|34.09|31.29|34.19|31.39|34.03|31.23|0
1658286300000|2022-07-20 03:05:00|34.12|31.32|34.29|31.49|34.32|31.52|34.12|31.32|0
1658286600000|2022-07-20 03:10:00|34.27|31.47|34.18|31.38|34.27|31.47|34.12|31.32|0
1658286900000|2022-07-20 03:15:00|34.22|31.42|34.18|31.38|34.25|31.45|34.08|31.28|0
1658287200000|2022-07-20 03:20:00|34.2|31.4|34.08|31.28|34.25|31.45|34.03|31.23|0
1658287500000|2022-07-20 03:25:00|34.11|31.31|34.08|31.28|34.14|31.34|34.01|31.21|0
1658287800000|2022-07-20 03:30:00|34.04|31.24|34.14|31.34|34.17|31.37|34.01|31.21|0
1658288100000|2022-07-20 03:35:00|34.11|31.31|34.14|31.34|34.21|31.41|34.1|31.3|0
1658288400000|2022-07-20 03:40:00|34.17|31.37|34.23|31.43|34.23|31.43|34.14|31.34|0
1658288700000|2022-07-20 03:45:00|34.25|31.45|34.33|31.53|34.43|31.63|34.25|31.45|0
1658289000000|2022-07-20 03:50:00|34.36|31.56|34.49|31.69|34.53|31.73|34.36|31.56|0
1658289300000|2022-07-20 03:55:00|34.51|31.71|34.26|31.46|34.56|31.76|34.24|31.44|0
1658289600000|2022-07-20 04:00:00|34.22|31.42|34.22|31.42|34.29|31.49|34.12|31.32|0
1658289900000|2022-07-20 04:05:00|34.25|31.45|33.97|31.17|34.25|31.45|33.97|31.17|0
1658290200000|2022-07-20 04:10:00|33.95|31.15|34.08|31.28|34.08|31.28|33.92|31.12|0
1658290500000|2022-07-20 04:15:00|34.07|31.27|34.21|31.41|34.25|31.45|34.05|31.25|0
1658290800000|2022-07-20 04:20:00|34.25|31.45|34.38|31.58|34.38|31.58|34.16|31.36|0
1658291100000|2022-07-20 04:25:00|34.41|31.61|34.68|31.88|34.71|31.91|34.36|31.56|0
1658291400000|2022-07-20 04:30:00|34.69|31.89|34.54|31.74|34.69|31.89|34.41|31.61|0
1658291700000|2022-07-20 04:35:00|34.57|31.77|34.74|31.94|34.74|31.94|34.55|31.75|0
1658292000000|2022-07-20 04:40:00|34.75|31.95|34.53|31.73|34.77|31.97|34.53|31.73|0
1658292300000|2022-07-20 04:45:00|34.5|31.7|34.36|31.56|34.5|31.7|34.31|31.51|0
1658292600000|2022-07-20 04:50:00|34.33|31.53|34.19|31.39|34.46|31.66|34.19|31.39|0
1658292900000|2022-07-20 04:55:00|34.22|31.42|34.32|31.52|34.36|31.56|34.22|31.42|0
1658293200000|2022-07-20 05:00:00|34.36|31.56|34.76|31.96|34.92|32.12|34.32|31.52|0
1658293500000|2022-07-20 05:05:00|34.79|31.99|34.79|31.99|34.89|32.09|34.65|31.85|0
1658293800000|2022-07-20 05:10:00|34.77|31.97|34.85|32.05|35.06|32.26|34.77|31.97|0
1658294100000|2022-07-20 05:15:00|34.88|32.08|34.95|32.15|35.05|32.25|34.87|32.07|0
1658294400000|2022-07-20 05:20:00|35.02|32.22|35.22|32.42|35.32|32.52|35.02|32.22|0
1658294700000|2022-07-20 05:25:00|35.24|32.44|34.88|32.08|35.25|32.45|34.88|32.08|0
1658295000000|2022-07-20 05:30:00|34.89|32.09|35.04|32.24|35.21|32.41|34.89|32.09|0
1658295300000|2022-07-20 05:35:00|35.08|32.28|35.04|32.24|35.21|32.41|34.92|32.12|0
1658295600000|2022-07-20 05:40:00|35.06|32.26|35|32.2|35.14|32.34|34.85|32.05|0
1658295900000|2022-07-20 05:45:00|34.99|32.19|34.96|32.16|35.07|32.27|34.96|32.16|0
1658296200000|2022-07-20 05:50:00|35|32.2|34.93|32.13|35|32.2|34.76|31.96|0
1658296500000|2022-07-20 05:55:00|34.89|32.09|34.62|31.82|35.18|32.38|34.62|31.82|0
1658296800000|2022-07-20 06:00:00|34.68|31.88|34.78|31.98|34.89|32.09|34.44|31.64|0
1658297100000|2022-07-20 06:05:00|34.82|32.02|34.58|31.78|34.85|32.05|34.48|31.68|0
1658297400000|2022-07-20 06:10:00|34.54|31.74|34.83|32.03|34.84|32.04|34.54|31.74|0
1658297700000|2022-07-20 06:15:00|34.81|32.01|34.91|32.11|34.91|32.11|34.55|31.75|0
1658298000000|2022-07-20 06:20:00|34.89|32.09|35.01|32.21|35.18|32.38|34.77|31.97|0
1658298300000|2022-07-20 06:25:00|34.99|32.19|34.63|31.83|35.11|32.31|34.58|31.78|0
1658298600000|2022-07-20 06:30:00|34.66|31.86|34.56|31.76|34.72|31.92|34.53|31.73|0
1658298900000|2022-07-20 06:35:00|34.59|31.79|34.46|31.66|34.83|32.03|34.46|31.66|0
1658299200000|2022-07-20 06:40:00|34.39|31.59|34.59|31.79|34.76|31.96|34.36|31.56|0
1658299500000|2022-07-20 06:45:00|34.62|31.82|34.32|31.52|34.69|31.89|34.22|31.42|0
1658299800000|2022-07-20 06:50:00|34.35|31.55|34.58|31.78|34.68|31.88|34.28|31.48|0
1658300100000|2022-07-20 06:55:00|34.55|31.75|34.65|31.85|34.67|31.87|34.48|31.68|0
1658300400000|2022-07-20 07:00:00|34.78|31.98|34.85|32.05|35.53|32.73|34.78|31.98|0
1658300700000|2022-07-20 07:05:00|34.7|32.3|34.1|31.7|34.75|32.35|33.9|31.5|0
1658301000000|2022-07-20 07:10:00|34.07|31.67|34.47|32.07|34.56|32.16|34|31.6|0
1658301300000|2022-07-20 07:15:00|34.54|32.14|34.3|31.9|34.96|32.56|34.2|31.8|0
1658301600000|2022-07-20 07:20:00|34.33|31.93|34.47|32.07|34.47|32.07|33.8|31.4|0
1658301900000|2022-07-20 07:25:00|34.64|32.24|34.85|32.45|34.94|32.54|34.48|32.08|0
1658302200000|2022-07-20 07:30:00|34.87|32.47|35.38|32.98|35.42|33.02|34.55|32.15|0
1658302500000|2022-07-20 07:35:00|35.42|33.02|35.97|33.57|36.01|33.61|35.38|32.98|0
1658302800000|2022-07-20 07:40:00|36.01|33.61|36.39|33.99|36.43|34.03|35.73|33.33|0
1658303100000|2022-07-20 07:45:00|36.43|34.03|36.28|33.88|36.57|34.17|36.11|33.71|0
1658303400000|2022-07-20 07:50:00|36.32|33.92|36.03|33.63|36.42|34.02|35.93|33.53|0
1658303700000|2022-07-20 07:55:00|35.93|33.53|36.38|33.98|36.45|34.05|35.79|33.39|0
1658304000000|2022-07-20 08:00:00|36.42|34.02|35.57|33.17|36.49|34.09|35.54|33.14|0
1658304300000|2022-07-20 08:05:00|35.56|33.16|35.28|32.88|35.78|33.38|35.26|32.86|0
1658304600000|2022-07-20 08:10:00|35.29|32.89|35.29|32.89|35.36|32.96|34.98|32.58|0
1658304900000|2022-07-20 08:15:00|35.32|32.92|35.53|33.13|35.53|33.13|35.12|32.72|0
1658305200000|2022-07-20 08:20:00|35.56|33.16|35.87|33.47|35.91|33.51|35.46|33.06|0
1658305500000|2022-07-20 08:25:00|35.95|33.55|35.63|33.23|36.07|33.67|35.63|33.23|0
1658305800000|2022-07-20 08:30:00|35.68|33.28|35.66|33.26|35.79|33.39|35.5|33.1|0
1658306100000|2022-07-20 08:35:00|35.64|33.24|35.8|33.4|35.87|33.47|35.55|33.15|0
1658306400000|2022-07-20 08:40:00|35.78|33.38|35.76|33.36|35.81|33.41|35.58|33.18|0
1658306700000|2022-07-20 08:45:00|35.72|33.32|36.07|33.67|36.35|33.95|35.72|33.32|0
1658307000000|2022-07-20 08:50:00|36.09|33.69|36.19|33.79|36.37|33.97|36.09|33.69|0
1658307300000|2022-07-20 08:55:00|36.17|33.77|35.99|33.59|36.28|33.88|35.96|33.56|0
1658307600000|2022-07-20 09:00:00|36.03|33.63|35.68|33.28|36.03|33.63|35.5|33.1|0
1658307900000|2022-07-20 09:05:00|35.64|33.24|35.66|33.26|35.75|33.35|35.5|33.1|0
1658308200000|2022-07-20 09:10:00|35.67|33.27|35.65|33.25|35.74|33.34|35.5|33.1|0
1658308500000|2022-07-20 09:15:00|35.63|33.23|35.67|33.27|35.79|33.39|35.53|33.13|0
1658308800000|2022-07-20 09:20:00|35.68|33.28|35.7|33.3|35.94|33.54|35.56|33.16|0
1658309100000|2022-07-20 09:25:00|35.66|33.26|35.94|33.54|35.98|33.58|35.63|33.23|0
1658309400000|2022-07-20 09:30:00|35.91|33.51|35.8|33.4|36.05|33.65|35.69|33.29|0
1658309700000|2022-07-20 09:35:00|35.76|33.36|35.38|32.98|35.8|33.4|35.38|32.98|0
1658310000000|2022-07-20 09:40:00|35.39|32.99|35.55|33.15|35.65|33.25|35.31|32.91|0
1658310300000|2022-07-20 09:45:00|35.53|33.13|35.54|33.14|35.69|33.29|35.49|33.09|0
1658310600000|2022-07-20 09:50:00|35.56|33.16|35.25|32.85|35.58|33.18|35.25|32.85|0
1658310900000|2022-07-20 09:55:00|35.26|32.86|35.5|33.1|35.57|33.17|35.19|32.79|0
1658311200000|2022-07-20 10:00:00|35.54|33.14|35.74|33.34|35.9|33.5|35.36|32.96|0
1658311500000|2022-07-20 10:05:00|35.67|33.27|35.9|33.5|35.9|33.5|35.5|33.1|0
1658311800000|2022-07-20 10:10:00|35.85|33.45|35.84|33.44|36.04|33.64|35.84|33.44|0
1658312100000|2022-07-20 10:15:00|35.86|33.46|35.47|33.07|35.88|33.48|35.47|33.07|0
1658312400000|2022-07-20 10:20:00|35.46|33.06|35.49|33.09|35.65|33.25|35.39|32.99|0
1658312700000|2022-07-20 10:25:00|35.45|33.05|35.8|33.4|35.8|33.4|35.35|32.95|0
1658313000000|2022-07-20 10:30:00|35.83|33.43|37.22|34.82|37.22|34.82|35.76|33.36|0
1658313300000|2022-07-20 10:35:00|37.27|34.87|37.76|35.36|37.76|35.36|36.86|34.46|0
1658313600000|2022-07-20 10:40:00|37.73|35.33|37.47|35.07|38.17|35.77|37.18|34.78|0
1658313900000|2022-07-20 10:45:00|37.54|35.14|38.27|35.87|38.61|36.21|37.54|35.14|0
1658314200000|2022-07-20 10:50:00|38.24|35.84|37.85|35.45|38.27|35.87|37.72|35.32|0
1658314500000|2022-07-20 10:55:00|37.86|35.46|37.53|35.13|37.97|35.57|37.28|34.88|0
1658314800000|2022-07-20 11:00:00|37.46|35.06|37.53|35.13|37.56|35.16|37.31|34.91|0
1658315100000|2022-07-20 11:05:00|37.49|35.09|37.63|35.23|37.64|35.24|37.2|34.8|0
1658315400000|2022-07-20 11:10:00|37.6|35.2|37.74|35.34|37.93|35.53|37.49|35.09|0
1658315700000|2022-07-20 11:15:00|37.78|35.38|37.74|35.34|38.07|35.67|37.74|35.34|0
1658316000000|2022-07-20 11:20:00|37.7|35.3|37.37|34.97|37.7|35.3|37.33|34.93|0
1658316300000|2022-07-20 11:25:00|37.3|34.9|37.22|34.82|37.48|35.08|37.19|34.79|0
1658316600000|2022-07-20 11:30:00|37.19|34.79|37.25|34.85|37.51|35.11|37.15|34.75|0
1658316900000|2022-07-20 11:35:00|37.33|34.93|37.43|35.03|37.65|35.25|37.33|34.93|0
1658317200000|2022-07-20 11:40:00|37.42|35.02|37.94|35.54|37.94|35.54|37.42|35.02|0
1658317500000|2022-07-20 11:45:00|38.04|35.64|37.87|35.47|38.07|35.67|37.72|35.32|0
1658317800000|2022-07-20 11:50:00|37.83|35.43|37.75|35.35|38.05|35.65|37.68|35.28|0
1658318100000|2022-07-20 11:55:00|37.74|35.34|37.75|35.35|37.82|35.42|37.61|35.21|0
1658318400000|2022-07-20 12:00:00|37.82|35.42|37.1|34.7|37.82|35.42|36.92|34.52|0
1658318700000|2022-07-20 12:05:00|37.13|34.73|36.27|33.87|37.32|34.92|36.23|33.83|0
1658319000000|2022-07-20 12:10:00|36.34|33.94|36.23|33.83|36.41|34.01|36.16|33.76|0
1658319300000|2022-07-20 12:15:00|36.16|33.76|36.49|34.09|36.55|34.15|36.16|33.76|0
1658319600000|2022-07-20 12:20:00|36.51|34.11|37.89|35.49|38.19|35.79|36.48|34.08|0
1658319900000|2022-07-20 12:25:00|37.74|35.34|37.63|35.23|38.04|35.64|37.45|35.05|0
1658320200000|2022-07-20 12:30:00|37.67|35.27|37.26|34.86|37.78|35.38|37.04|34.64|0
1658320500000|2022-07-20 12:35:00|37.22|34.82|37.6|35.2|37.83|35.43|37.22|34.82|0
1658320800000|2022-07-20 12:40:00|37.53|35.13|37.34|34.94|37.83|35.43|37.24|34.84|0
1658321100000|2022-07-20 12:45:00|37.38|34.98|36.76|34.36|37.45|35.05|36.72|34.32|0
1658321400000|2022-07-20 12:50:00|36.92|34.52|36.4|34|37.26|34.86|36.01|33.61|0
1658321700000|2022-07-20 12:55:00|36.33|33.93|36.54|34.14|36.54|34.14|36.29|33.89|0
1658322000000|2022-07-20 13:00:00|36.57|34.17|36.39|33.99|36.61|34.21|36.11|33.71|0
1658322300000|2022-07-20 13:05:00|36.36|33.96|36.5|34.1|36.5|34.1|36.18|33.78|0
1658322600000|2022-07-20 13:10:00|36.46|34.06|36.71|34.31|36.71|34.31|36.35|33.95|0
1658322900000|2022-07-20 13:15:00|36.75|34.35|36.17|33.77|36.75|34.35|36.1|33.7|0
1658323200000|2022-07-20 13:20:00|36.24|33.84|35.92|33.52|36.31|33.91|35.74|33.34|0
1658323500000|2022-07-20 13:25:00|35.88|33.48|35.74|33.34|36.09|33.69|35.63|33.23|0
1658323800000|2022-07-20 13:30:00|35.84|33.44|36.12|33.72|36.95|34.55|35.77|33.37|0
1658324100000|2022-07-20 13:35:00|35.95|33.55|35.45|33.05|35.98|33.58|35.1|32.7|0
1658324400000|2022-07-20 13:40:00|35.49|33.09|35.62|33.22|36.05|33.65|35.17|32.77|0
1658324700000|2022-07-20 13:45:00|35.45|33.05|35.97|33.57|36.33|33.93|35.38|32.98|0
1658325000000|2022-07-20 13:50:00|36.01|33.61|36.36|33.96|36.4|34|35.48|33.08|0
1658325300000|2022-07-20 13:55:00|36.43|34.03|37.12|34.72|37.3|34.9|36.08|33.68|0
1658325600000|2022-07-20 14:00:00|37.19|34.79|36.82|34.42|37.44|35.04|36.61|34.21|0
1658325900000|2022-07-20 14:05:00|36.79|34.39|35.61|33.21|37.7|35.3|35.61|33.21|0
1658326200000|2022-07-20 14:10:00|35.58|33.18|35.26|32.86|35.68|33.28|35.19|32.79|0
1658326500000|2022-07-20 14:15:00|35.4|33|35.43|33.03|35.82|33.42|35.39|32.99|0
1658326800000|2022-07-20 14:20:00|35.39|32.99|34.42|32.02|35.46|33.06|34.42|32.02|0
1658327100000|2022-07-20 14:25:00|34.45|32.05|33.53|31.13|34.45|32.05|33.47|31.07|0
1658327400000|2022-07-20 14:30:00|33.47|31.07|32.57|30.17|33.64|31.24|32.38|29.98|0
1658327700000|2022-07-20 14:35:00|32.54|30.14|32.01|29.61|33.05|30.65|31.66|29.26|0
1658328000000|2022-07-20 14:40:00|32.04|29.64|32.1|29.7|32.59|30.19|32.04|29.64|0
1658328300000|2022-07-20 14:45:00|32.17|29.77|31.17|28.77|32.17|29.77|31.02|28.62|0
1658328600000|2022-07-20 14:50:00|31.24|28.84|30.3|27.9|31.3|28.9|30.08|27.68|0
1658328900000|2022-07-20 14:55:00|30.27|27.87|30.02|27.62|30.54|28.14|30.02|27.62|0
1658329200000|2022-07-20 15:00:00|29.96|27.56|30.6|28.2|30.88|28.48|29.96|27.56|0
1658329500000|2022-07-20 15:05:00|30.57|28.17|31.3|28.9|31.53|29.13|30.57|28.17|0
1658329800000|2022-07-20 15:10:00|31.27|28.87|31.52|29.12|31.59|29.19|31.21|28.81|0
1658330100000|2022-07-20 15:15:00|31.59|29.19|31.55|29.15|31.74|29.34|31.42|29.02|0
1658330400000|2022-07-20 15:20:00|31.52|29.12|31.85|29.45|32.25|29.85|31.46|29.06|0
1658330700000|2022-07-20 15:25:00|31.82|29.42|31.58|29.18|32.31|29.91|31.45|29.05|0
1658331000000|2022-07-20 15:30:00|31.54|29.14|31.78|29.38|31.91|29.51|31.32|28.92|0
1658331300000|2022-07-20 15:35:00|31.81|29.41|32.29|29.89|32.58|30.18|31.52|29.12|0
1658331600000|2022-07-20 15:40:00|32.35|29.95|32.09|29.69|32.61|30.21|32.03|29.63|0
1658331900000|2022-07-20 15:45:00|32.03|29.63|31.86|29.46|32.06|29.66|31.71|29.31|0
1658332200000|2022-07-20 15:50:00|31.9|29.5|31.23|28.83|31.9|29.5|31.08|28.68|0
1658332500000|2022-07-20 15:55:00|31.29|28.89|31.29|28.89|31.48|29.08|31.04|28.64|0
1658332800000|2022-07-20 16:00:00|31.32|28.92|31.06|28.66|31.45|29.05|31.06|28.66|0
1658333100000|2022-07-20 16:05:00|31.12|28.72|30.62|28.22|31.15|28.75|30.56|28.16|0
1658333400000|2022-07-20 16:10:00|30.69|28.29|30.59|28.19|30.81|28.41|30.5|28.1|0
1658333700000|2022-07-20 16:15:00|30.62|28.22|30.77|28.37|31.18|28.78|30.56|28.16|0
1658334000000|2022-07-20 16:20:00|30.74|28.34|30.83|28.43|31.02|28.62|30.71|28.31|0
1658334300000|2022-07-20 16:25:00|30.86|28.46|31.48|29.08|31.52|29.12|30.8|28.4|0
1658334600000|2022-07-20 16:30:00|31.52|29.12|31.04|28.64|31.52|29.12|31.04|28.64|0
1658334900000|2022-07-20 16:35:00|31.07|28.67|31.2|28.8|31.23|28.83|30.85|28.45|0
1658335200000|2022-07-20 16:40:00|31.13|28.73|33.03|30.15|33.06|30.52|31.04|28.64|0
1658335500000|2022-07-20 16:45:00|33.06|30.18|34.16|31.28|34.46|31.58|33.06|30.18|0
1658335800000|2022-07-20 16:50:00|34.12|31.24|33.01|30.13|34.27|31.39|32.81|29.93|0
1658336100000|2022-07-20 16:55:00|33.07|30.19|32.64|29.76|33.2|30.32|32.37|29.49|0
1658336400000|2022-07-20 17:00:00|32.68|29.8|33.89|31.49|34.02|31.62|32.5|29.73|0
1658336700000|2022-07-20 17:05:00|33.92|31.52|34.56|31.68|35.18|32.44|33.35|30.95|0
1658337000000|2022-07-20 17:10:00|34.73|31.85|36.27|33.39|36.3|33.42|34.73|31.85|0
1658337300000|2022-07-20 17:15:00|36.34|33.46|35.5|32.62|36.58|33.7|35.46|32.58|0
1658337600000|2022-07-20 17:20:00|35.39|32.51|35.81|32.93|35.98|33.1|35.39|32.51|0
1658337900000|2022-07-20 17:25:00|35.84|32.96|34.74|31.86|35.98|33.1|34.74|31.86|0
1658338200000|2022-07-20 17:30:00|34.81|31.93|34.23|31.35|35.18|32.3|33.92|31.09|0
1658338500000|2022-07-20 17:35:00|34.3|31.42|34.46|31.58|34.94|32.06|34.3|31.42|0
1658338800000|2022-07-20 17:40:00|34.48|31.6|34.11|31.23|35.2|32.32|34.11|31.23|0
1658339100000|2022-07-20 17:45:00|34.14|31.26|34.95|32.07|35.02|32.14|33.94|31.06|0
1658339400000|2022-07-20 17:50:00|34.98|32.1|34.95|32.07|35.09|32.21|34.61|31.73|0
1658339700000|2022-07-20 17:55:00|34.93|32.05|36.09|33.21|36.2|33.32|34.88|32|0
1658340000000|2022-07-20 18:00:00|36.05|33.17|35.36|32.48|36.05|33.17|35.08|32.2|0
1658340300000|2022-07-20 18:05:00|35.33|32.45|35.05|32.17|35.64|32.76|35.05|32.17|0
1658340600000|2022-07-20 18:10:00|35.08|32.2|35.25|32.37|35.7|32.82|35.02|32.14|0
1658340900000|2022-07-20 18:15:00|35.29|32.41|34.94|32.06|35.7|32.82|34.88|32|0
1658341200000|2022-07-20 18:20:00|34.87|31.99|33.89|31.49|35.04|32.16|33.89|31.42|0
1658341500000|2022-07-20 18:25:00|33.92|31.52|33.42|31.02|33.99|31.59|33.22|30.82|0
1658341800000|2022-07-20 18:30:00|33.39|30.99|33.29|30.89|33.88|31.48|33.25|30.85|0
1658342100000|2022-07-20 18:35:00|33.32|30.92|32.99|30.59|33.48|31.08|32.99|30.59|0
1658342400000|2022-07-20 18:40:00|32.96|30.56|33.15|30.75|33.45|31.05|32.96|30.56|0
1658342700000|2022-07-20 18:45:00|33.12|30.72|32.98|30.58|33.38|30.98|32.98|30.58|0
1658343000000|2022-07-20 18:50:00|32.95|30.55|34.24|31.84|34.31|31.91|32.95|30.55|0
1658343300000|2022-07-20 18:55:00|34.27|31.87|33.42|31.02|34.54|32.14|33.24|30.84|0
1658343600000|2022-07-20 19:00:00|33.44|31.04|32.33|29.93|33.63|31.23|32.3|29.9|0
1658343900000|2022-07-20 19:05:00|32.3|29.9|32.55|30.15|32.68|30.28|31.98|29.58|0
1658344200000|2022-07-20 19:10:00|32.52|30.12|32.45|30.05|32.65|30.25|32.1|29.7|0
1658344500000|2022-07-20 19:15:00|32.35|29.95|32.06|29.66|32.55|30.15|31.91|29.51|0
1658344800000|2022-07-20 19:20:00|32.1|29.7|32.54|30.14|32.7|30.3|31.97|29.57|0
1658345100000|2022-07-20 19:25:00|32.51|30.11|31.84|29.44|32.51|30.11|31.8|29.4|0
1658345400000|2022-07-20 19:30:00|31.8|29.4|32.35|29.95|33.38|30.98|31.74|29.34|0
1658345700000|2022-07-20 19:35:00|32.42|30.02|32.38|29.98|32.71|30.31|32.09|29.69|0
1658346000000|2022-07-20 19:40:00|32.44|30.04|31.8|29.4|32.54|30.14|31.58|29.18|0
1658346300000|2022-07-20 19:45:00|31.87|29.47|32.02|29.62|32.38|29.98|31.64|29.24|0
1658346600000|2022-07-20 19:50:00|31.8|29.4|32.6|30.2|32.79|30.39|31.58|29.18|0
1658346900000|2022-07-20 19:55:00|32.5|30.1|32.69|30.29|32.92|30.52|32.31|29.91|0
1658347200000|2022-07-20 20:00:00|32.66|30.26|32.3|29.9|32.66|30.26|32.01|29.61|0
1658347500000|2022-07-20 20:05:00|32.33|29.93|32.33|29.93|32.62|30.22|32.11|29.71|0
1658347800000|2022-07-20 20:10:00|32.43|30.03|33.01|30.61|33.14|30.74|32.36|29.96|0
1658348100000|2022-07-20 20:15:00|33.24|30.44|33.55|30.75|33.9|31.1|33.11|30.31|0
1658348400000|2022-07-20 20:20:00|33.54|30.74|33.5|30.7|33.65|30.85|33.34|30.54|0
1658348700000|2022-07-20 20:25:00|33.52|30.72|33.63|30.83|33.8|31|33.47|30.67|0
1658349000000|2022-07-20 20:30:00|33.66|30.86|33.73|30.93|33.83|31.03|33.53|30.73|0
1658349300000|2022-07-20 20:35:00|33.71|30.91|33.96|31.16|33.96|31.16|33.66|30.86|0
1658349600000|2022-07-20 20:40:00|33.91|31.11|33.72|30.92|33.96|31.16|33.59|30.79|0
1658349900000|2022-07-20 20:45:00|33.7|30.9|33.85|31.05|33.85|31.05|33.62|30.82|0
1658350200000|2022-07-20 20:50:00|33.88|31.08|33.88|31.08|33.95|31.15|33.78|30.98|0
1658350500000|2022-07-20 20:55:00|33.91|31.11|33.91|31.11|33.93|31.13|33.88|31.08|0
1658350800000|2022-07-20 21:00:00|33.89|31.09|33.85|31.05|33.92|31.12|33.83|31.03|0
1658351100000|2022-07-20 21:05:00|33.82|31.02|33.84|31.04|33.95|31.15|33.77|30.97|0
1658351400000|2022-07-20 21:10:00|33.83|31.03|33.89|31.09|33.92|31.12|33.82|31.02|0
1658351700000|2022-07-20 21:15:00|33.91|31.11|33.88|31.08|33.91|31.11|33.87|31.07|0
1658352000000|2022-07-20 21:20:00|33.89|31.09|33.87|31.07|33.89|31.09|33.86|31.06|0
1658352300000|2022-07-20 21:25:00|33.81|31.01|33.68|30.88|33.84|31.04|33.66|30.86|0
1658352600000|2022-07-20 21:30:00|33.67|30.87|33.59|30.79|33.67|30.87|33.59|30.79|0
1658352900000|2022-07-20 21:35:00|33.64|30.84|33.35|30.55|33.66|30.86|33.35|30.55|0
1658353200000|2022-07-20 21:40:00|33.42|30.62|33.39|30.59|33.58|30.78|33.39|30.59|0
1658353500000|2022-07-20 21:45:00|33.35|30.55|33.32|30.52|33.35|30.55|33.3|30.5|0
1658353800000|2022-07-20 21:50:00|33.31|30.51|33.49|30.69|33.49|30.69|33.31|30.51|0
1658354100000|2022-07-20 21:55:00|33.47|30.67|33.66|30.86|33.66|30.86|33.42|30.62|0
1658354400000|2022-07-20 22:00:00|33.73|30.93|33.74|30.94|33.94|31.14|33.57|30.77|0
1658354700000|2022-07-20 22:05:00|33.71|30.91|33.84|31.04|33.9|31.1|33.64|30.84|0
1658355000000|2022-07-20 22:10:00|33.82|31.02|33.77|30.97|33.89|31.09|33.7|30.9|0
1658355300000|2022-07-20 22:15:00|33.8|31|34.25|31.45|34.28|31.48|33.8|31|0
1658355600000|2022-07-20 22:20:00|34.27|31.47|34.16|31.36|34.4|31.6|34.16|31.36|0
1658355900000|2022-07-20 22:25:00|34.13|31.33|33.96|31.16|34.14|31.34|33.83|31.03|0
1658356200000|2022-07-20 22:30:00|33.92|31.12|33.94|31.14|34.11|31.31|33.79|30.99|0
1658356500000|2022-07-20 22:35:00|33.95|31.15|34.35|31.55|34.35|31.55|33.95|31.15|0
1658356800000|2022-07-20 22:40:00|34.32|31.52|34.39|31.59|34.39|31.59|34.18|31.38|0
1658357100000|2022-07-20 22:45:00|34.37|31.57|34.18|31.38|34.39|31.59|34.1|31.3|0
1658357400000|2022-07-20 22:50:00|34.28|31.48|34.31|31.51|34.38|31.58|34.28|31.48|0
1658357700000|2022-07-20 22:55:00|34.28|31.48|34.17|31.37|34.34|31.54|34.11|31.31|0
1658358000000|2022-07-20 23:00:00|34.14|31.34|34.19|31.39|34.21|31.41|34.11|31.31|0
1658358300000|2022-07-20 23:05:00|34.2|31.4|33.87|31.07|34.2|31.4|33.83|31.03|0
1658358600000|2022-07-20 23:10:00|33.9|31.1|33.96|31.16|34.07|31.27|33.85|31.05|0
1658358900000|2022-07-20 23:15:00|33.95|31.15|33.76|30.96|33.95|31.15|33.76|30.96|0
1658359200000|2022-07-20 23:20:00|33.79|30.99|33.43|30.63|33.81|31.01|33.39|30.59|0
1658359500000|2022-07-20 23:25:00|33.39|30.59|33.36|30.56|33.41|30.61|33.23|30.43|0
1658359800000|2022-07-20 23:30:00|33.39|30.59|33.29|30.49|33.52|30.72|33.29|30.49|0
1658360100000|2022-07-20 23:35:00|33.26|30.46|33.42|30.62|33.42|30.62|33.26|30.46|0
1658360400000|2022-07-20 23:40:00|33.45|30.65|33.38|30.58|33.57|30.77|33.35|30.55|0
1658360700000|2022-07-20 23:45:00|33.4|30.6|33.26|30.46|33.41|30.61|33.2|30.4|0
1658361000000|2022-07-20 23:50:00|33.28|30.48|33.11|30.31|33.31|30.51|33.05|30.25|0
1658361300000|2022-07-20 23:55:00|33.1|30.3|33.47|30.67|33.47|30.67|33.08|30.28|0
1658361600000|2022-07-21 00:00:00|33.54|30.74|33.87|31.07|34|31.2|33.54|30.74|0
1658361900000|2022-07-21 00:05:00|33.83|31.03|34.06|31.26|34.17|31.37|33.83|31.03|0
1658362200000|2022-07-21 00:10:00|34.1|31.3|33.99|31.19|34.26|31.46|33.96|31.16|0
1658362500000|2022-07-21 00:15:00|33.96|31.16|33.45|30.65|34.09|31.29|33.37|30.57|0
1658362800000|2022-07-21 00:20:00|33.42|30.62|33.26|30.46|33.58|30.78|33.26|30.46|0
1658363100000|2022-07-21 00:25:00|33.25|30.45|33.21|30.41|33.45|30.65|33.16|30.36|0
1658363400000|2022-07-21 00:30:00|33.24|30.44|33.29|30.49|33.37|30.57|33.11|30.31|0
1658363700000|2022-07-21 00:35:00|33.34|30.54|33.14|30.34|33.34|30.54|32.98|30.18|0
1658364000000|2022-07-21 00:40:00|33.12|30.32|33.2|30.4|33.29|30.49|33.07|30.27|0
1658364300000|2022-07-21 00:45:00|33.17|30.37|32.94|30.14|33.17|30.37|32.87|30.07|0
1658364600000|2022-07-21 00:50:00|32.97|30.17|32.88|30.08|33|30.2|32.8|30|0
1658364900000|2022-07-21 00:55:00|32.87|30.07|32.77|29.97|32.87|30.07|32.64|29.84|0
1658365200000|2022-07-21 01:00:00|32.8|30|33.11|30.31|33.11|30.31|32.8|30|0
1658365500000|2022-07-21 01:05:00|33.14|30.34|33.27|30.47|33.59|30.79|33.14|30.34|0
1658365800000|2022-07-21 01:10:00|33.25|30.45|33.24|30.44|33.42|30.62|33.12|30.32|0
1658366100000|2022-07-21 01:15:00|33.22|30.42|33.18|30.38|33.28|30.48|32.99|30.19|0
1658366400000|2022-07-21 01:20:00|33.2|30.4|33.31|30.51|33.41|30.61|33.15|30.35|0
1658366700000|2022-07-21 01:25:00|33.34|30.54|34.21|31.41|34.21|31.41|33.34|30.54|0
1658367000000|2022-07-21 01:30:00|34.18|31.38|33.6|30.8|34.25|31.45|33.6|30.8|0
1658367300000|2022-07-21 01:35:00|33.57|30.77|33.34|30.54|33.64|30.84|33.32|30.52|0
1658367600000|2022-07-21 01:40:00|33.39|30.59|33.33|30.53|33.4|30.6|33.14|30.34|0
1658367900000|2022-07-21 01:45:00|33.3|30.5|33.45|30.65|33.73|30.93|33.3|30.5|0
1658368200000|2022-07-21 01:50:00|33.43|30.63|33.66|30.86|33.73|30.93|33.43|30.63|0
1658368500000|2022-07-21 01:55:00|33.63|30.83|33.47|30.67|33.66|30.86|33.42|30.62|0
1658368800000|2022-07-21 02:00:00|33.49|30.69|33.22|30.42|33.66|30.86|33.22|30.42|0
1658369100000|2022-07-21 02:05:00|33.16|30.36|33.25|30.45|33.32|30.52|32.97|30.17|0
1658369400000|2022-07-21 02:10:00|33.22|30.42|33.08|30.28|33.25|30.45|32.99|30.19|0
1658369700000|2022-07-21 02:15:00|33.05|30.25|33.05|30.25|33.13|30.33|32.92|30.12|0
1658370000000|2022-07-21 02:20:00|33.01|30.21|33.03|30.23|33.05|30.25|32.82|30.02|0
1658370300000|2022-07-21 02:25:00|33.04|30.24|32.94|30.14|33.04|30.24|32.88|30.08|0
1658370600000|2022-07-21 02:30:00|32.96|30.16|32.91|30.11|33.09|30.29|32.86|30.06|0
1658370900000|2022-07-21 02:35:00|32.87|30.07|32.84|30.04|32.94|30.14|32.81|30.01|0
1658371200000|2022-07-21 02:40:00|32.86|30.06|32.9|30.1|32.9|30.1|32.8|30|0
1658371500000|2022-07-21 02:45:00|32.93|30.13|33|30.2|33.03|30.23|32.75|29.95|0
1658371800000|2022-07-21 02:50:00|33.03|30.23|33.03|30.23|33.16|30.36|32.93|30.13|0
1658372100000|2022-07-21 02:55:00|33.06|30.26|33.02|30.22|33.13|30.33|32.99|30.19|0
1658372400000|2022-07-21 03:00:00|33.01|30.21|32.92|30.12|33.15|30.35|32.92|30.12|0
1658372700000|2022-07-21 03:05:00|32.89|30.09|32.85|30.05|33.02|30.22|32.82|30.02|0
1658373000000|2022-07-21 03:10:00|32.82|30.02|32.53|29.73|32.89|30.09|32.49|29.69|0
1658373300000|2022-07-21 03:15:00|32.49|29.69|32.62|29.82|32.69|29.89|32.46|29.66|0
1658373600000|2022-07-21 03:20:00|32.64|29.84|32.75|29.95|32.81|30.01|32.59|29.79|0
1658373900000|2022-07-21 03:25:00|32.78|29.98|32.78|29.98|32.84|30.04|32.71|29.91|0
1658374200000|2022-07-21 03:30:00|32.76|29.96|32.87|30.07|32.91|30.11|32.61|29.81|0
1658374500000|2022-07-21 03:35:00|32.89|30.09|32.74|29.94|32.94|30.14|32.71|29.91|0
1658374800000|2022-07-21 03:40:00|32.77|29.97|32.77|29.97|32.87|30.07|32.71|29.91|0
1658375100000|2022-07-21 03:45:00|32.74|29.94|32.7|29.9|32.77|29.97|32.6|29.8|0
1658375400000|2022-07-21 03:50:00|32.73|29.93|32.5|29.7|32.73|29.93|32.5|29.7|0
1658375700000|2022-07-21 03:55:00|32.52|29.72|32.69|29.89|32.73|29.93|32.5|29.7|0
1658376000000|2022-07-21 04:00:00|32.66|29.86|32.69|29.89|32.69|29.89|32.4|29.6|0
1658376300000|2022-07-21 04:05:00|32.63|29.83|32.71|29.91|32.72|29.92|32.59|29.79|0
1658376600000|2022-07-21 04:10:00|32.69|29.89|32.75|29.95|32.85|30.05|32.69|29.89|0
1658376900000|2022-07-21 04:15:00|32.72|29.92|32.68|29.88|32.78|29.98|32.62|29.82|0
1658377200000|2022-07-21 04:20:00|32.72|29.92|32.97|30.17|32.98|30.18|32.71|29.91|0
1658377500000|2022-07-21 04:25:00|33.01|30.21|33|30.2|33.04|30.24|32.92|30.12|0
1658377800000|2022-07-21 04:30:00|32.97|30.17|32.64|29.84|33|30.2|32.54|29.74|0
1658378100000|2022-07-21 04:35:00|32.61|29.81|32.79|29.99|32.9|30.1|32.61|29.81|0
1658378400000|2022-07-21 04:40:00|32.77|29.97|32.51|29.71|32.8|30|32.51|29.71|0
1658378700000|2022-07-21 04:45:00|32.49|29.69|32.24|29.44|32.6|29.8|32.21|29.41|0
1658379000000|2022-07-21 04:50:00|32.21|29.41|32.02|29.22|32.21|29.41|31.88|29.08|0
1658379300000|2022-07-21 04:55:00|31.98|29.18|32.24|29.44|32.24|29.44|31.95|29.15|0
1658379600000|2022-07-21 05:00:00|32.27|29.47|32.36|29.56|32.46|29.66|32.17|29.37|0
1658379900000|2022-07-21 05:05:00|32.33|29.53|32.01|29.21|32.46|29.66|32.01|29.21|0
1658380200000|2022-07-21 05:10:00|31.98|29.18|32.29|29.49|32.33|29.53|31.85|29.05|0
1658380500000|2022-07-21 05:15:00|32.27|29.47|32.52|29.72|32.56|29.76|32.24|29.44|0
1658380800000|2022-07-21 05:20:00|32.49|29.69|32.33|29.53|32.56|29.76|32.26|29.46|0
1658381100000|2022-07-21 05:25:00|32.34|29.54|32.36|29.56|32.42|29.62|32.3|29.5|0
1658381400000|2022-07-21 05:30:00|32.33|29.53|32.35|29.55|32.36|29.56|32.1|29.3|0
1658381700000|2022-07-21 05:35:00|32.42|29.62|31.9|29.1|32.42|29.62|31.9|29.1|0
1658382000000|2022-07-21 05:40:00|31.87|29.07|31.81|29.01|31.94|29.14|31.65|28.85|0
1658382300000|2022-07-21 05:45:00|31.8|29|31.57|28.77|31.87|29.07|31.46|28.66|0
1658382600000|2022-07-21 05:50:00|31.55|28.75|31.17|28.37|31.58|28.78|30.74|27.94|0
1658382900000|2022-07-21 05:55:00|31.2|28.4|31.07|28.27|31.29|28.49|31.01|28.21|0
1658383200000|2022-07-21 06:00:00|31.04|28.24|31.2|28.4|31.26|28.46|30.92|28.12|0
1658383500000|2022-07-21 06:05:00|31.23|28.43|30.98|28.18|31.32|28.52|30.88|28.08|0
1658383800000|2022-07-21 06:10:00|30.94|28.14|30.8|28|31.07|28.27|30.79|27.99|0
1658384100000|2022-07-21 06:15:00|30.82|28.02|31.06|28.26|31.44|28.64|30.82|28.02|0
1658384400000|2022-07-21 06:20:00|31.03|28.23|31.43|28.63|31.47|28.67|31|28.2|0
1658384700000|2022-07-21 06:25:00|31.47|28.67|31.67|28.87|31.72|28.92|31.21|28.41|0
1658385000000|2022-07-21 06:30:00|31.75|28.95|32.24|29.44|32.26|29.46|31.68|28.88|0
1658385300000|2022-07-21 06:35:00|32.26|29.46|31.76|28.96|32.35|29.55|31.76|28.96|0
1658385600000|2022-07-21 06:40:00|31.79|28.99|31.9|29.1|31.93|29.13|31.74|28.94|0
1658385900000|2022-07-21 06:45:00|31.88|29.08|32.18|29.38|32.18|29.38|31.88|29.08|0
1658386200000|2022-07-21 06:50:00|32.15|29.35|32.07|29.27|32.37|29.57|31.92|29.12|0
1658386500000|2022-07-21 06:55:00|32.05|29.25|32.24|29.44|32.37|29.57|31.95|29.15|0
1658386800000|2022-07-21 07:00:00|32.21|29.41|32.44|29.08|32.65|29.6|32.13|29|0
1658387100000|2022-07-21 07:05:00|32.28|29.4|31.7|29.3|32.49|29.61|31.7|29.01|0
1658387400000|2022-07-21 07:10:00|31.68|29.28|32.06|29.66|32.06|29.66|31.27|28.87|0
1658387700000|2022-07-21 07:15:00|32.07|29.67|31.94|29.54|32.56|30.16|31.88|29.48|0
1658388000000|2022-07-21 07:20:00|31.91|29.51|31.87|29.47|32.1|29.7|31.57|29.17|0
1658388300000|2022-07-21 07:25:00|31.86|29.46|32.87|30.47|32.87|30.47|31.81|29.41|0
1658388600000|2022-07-21 07:30:00|32.81|30.41|33.27|30.87|33.5|31.1|32.71|30.31|0
1658388900000|2022-07-21 07:35:00|33.23|30.83|33.08|30.68|33.43|31.03|33.08|30.68|0
1658389200000|2022-07-21 07:40:00|33|30.6|33.33|30.93|33.39|30.99|32.92|30.52|0
1658389500000|2022-07-21 07:45:00|33.36|30.96|32.96|30.56|33.36|30.96|32.9|30.5|0
1658389800000|2022-07-21 07:50:00|32.89|30.49|32.88|30.48|33.22|30.82|32.86|30.46|0
1658390100000|2022-07-21 07:55:00|32.76|30.36|33.28|30.88|33.35|30.95|32.76|30.36|0
1658390400000|2022-07-21 08:00:00|33.24|30.84|33.51|31.11|33.58|31.18|33.12|30.72|0
1658390700000|2022-07-21 08:05:00|33.55|31.15|33.46|31.06|33.71|31.31|33.25|30.85|0
1658391000000|2022-07-21 08:10:00|33.43|31.03|33.48|31.08|33.59|31.19|33.21|30.81|0
1658391300000|2022-07-21 08:15:00|33.51|31.11|33.71|31.31|33.84|31.44|33.39|30.99|0
1658391600000|2022-07-21 08:20:00|33.74|31.34|34.31|31.91|34.38|31.98|33.57|31.17|0
1658391900000|2022-07-21 08:25:00|34.29|31.89|34.07|31.67|34.36|31.96|33.9|31.5|0
1658392200000|2022-07-21 08:30:00|34.04|31.64|33.55|31.15|34.19|31.79|33.53|31.13|0
1658392500000|2022-07-21 08:35:00|33.5|31.1|33.83|31.43|33.93|31.53|33.4|31|0
1658392800000|2022-07-21 08:40:00|33.79|31.39|34.28|31.88|34.47|32.07|33.18|30.78|0
1658393100000|2022-07-21 08:45:00|34.24|31.84|34.24|31.84|34.34|31.94|33.94|31.54|0
1658393400000|2022-07-21 08:50:00|34.2|31.8|34.17|31.77|34.27|31.87|33.97|31.57|0
1658393700000|2022-07-21 08:55:00|34.15|31.75|33.56|31.16|34.19|31.79|33.53|31.13|0
1658394000000|2022-07-21 09:00:00|33.53|31.13|33.82|31.42|33.99|31.59|33.53|31.13|0
1658394300000|2022-07-21 09:05:00|33.86|31.46|33.75|31.35|33.93|31.53|33.67|31.27|0
1658394600000|2022-07-21 09:10:00|33.74|31.34|33.45|31.05|33.74|31.34|33.45|31.05|0
1658394900000|2022-07-21 09:15:00|33.48|31.08|33.43|31.03|33.73|31.33|33.38|30.98|0
1658395200000|2022-07-21 09:20:00|33.45|31.05|33.35|30.95|33.47|31.07|33.21|30.81|0
1658395500000|2022-07-21 09:25:00|33.31|30.91|33.58|31.18|33.58|31.18|33.21|30.81|0
1658395800000|2022-07-21 09:30:00|33.56|31.16|33.54|31.14|33.71|31.31|33.47|31.07|0
1658396100000|2022-07-21 09:35:00|33.52|31.12|33.47|31.07|33.82|31.42|33.47|31.07|0
1658396400000|2022-07-21 09:40:00|33.49|31.09|33.33|30.93|33.6|31.2|33.19|30.79|0
1658396700000|2022-07-21 09:45:00|33.3|30.9|33.23|30.83|33.47|31.07|33.13|30.73|0
1658397000000|2022-07-21 09:50:00|33.17|30.77|32.96|30.56|33.36|30.96|32.88|30.48|0
1658397300000|2022-07-21 09:55:00|33.23|30.83|32.49|30.09|33.24|30.84|32.49|30.09|0
1658397600000|2022-07-21 10:00:00|32.46|30.06|32.33|29.93|32.64|30.24|32.2|29.8|0
1658397900000|2022-07-21 10:05:00|32.38|29.98|32.13|29.73|32.65|30.25|32.13|29.73|0
1658398200000|2022-07-21 10:10:00|32.1|29.7|32.16|29.76|32.32|29.92|32.07|29.67|0
1658398500000|2022-07-21 10:15:00|32.19|29.79|32|29.6|32.35|29.95|31.9|29.5|0
1658398800000|2022-07-21 10:20:00|31.96|29.56|32.06|29.66|32.06|29.66|31.77|29.37|0
1658399100000|2022-07-21 10:25:00|32.02|29.62|31.99|29.59|32.07|29.67|31.77|29.37|0
1658399400000|2022-07-21 10:30:00|31.96|29.56|31.88|29.48|32.05|29.65|31.86|29.46|0
1658399700000|2022-07-21 10:35:00|31.89|29.49|32.05|29.65|32.15|29.75|31.88|29.48|0
1658400000000|2022-07-21 10:40:00|32.02|29.62|32.6|30.2|32.68|30.28|32.02|29.62|0
1658400300000|2022-07-21 10:45:00|32.66|30.26|32.86|30.46|32.86|30.46|32.53|30.13|0
1658400600000|2022-07-21 10:50:00|32.84|30.44|32.94|30.54|32.97|30.57|32.72|30.32|0
1658400900000|2022-07-21 10:55:00|32.97|30.57|32.75|30.35|33.08|30.68|32.59|30.19|0
1658401200000|2022-07-21 11:00:00|32.72|30.32|32.75|30.35|32.85|30.45|32.62|30.22|0
1658401500000|2022-07-21 11:05:00|32.77|30.37|32.44|30.04|32.91|30.51|32.39|29.99|0
1658401800000|2022-07-21 11:10:00|32.45|30.05|32.51|30.11|32.74|30.34|32.45|30.05|0
1658402100000|2022-07-21 11:15:00|32.55|30.15|32.54|30.14|32.58|30.18|32.28|29.88|0
1658402400000|2022-07-21 11:20:00|32.53|30.13|33|30.6|33|30.6|32.44|30.04|0
1658402700000|2022-07-21 11:25:00|33.03|30.63|32.82|30.42|33.07|30.67|32.77|30.37|0
1658403000000|2022-07-21 11:30:00|32.86|30.46|32.66|30.26|32.93|30.53|32.57|30.17|0
1658403300000|2022-07-21 11:35:00|32.65|30.25|33.22|30.82|33.26|30.86|32.6|30.2|0
1658403600000|2022-07-21 11:40:00|33.21|30.81|33.42|31.02|33.49|31.09|32.96|30.56|0
1658403900000|2022-07-21 11:45:00|33.45|31.05|32.87|30.47|33.49|31.09|32.87|30.47|0
1658404200000|2022-07-21 11:50:00|32.85|30.45|32.65|30.25|33.02|30.62|32.65|30.25|0
1658404500000|2022-07-21 11:55:00|32.69|30.29|32.86|30.46|32.98|30.58|32.69|30.29|0
1658404800000|2022-07-21 12:00:00|32.88|30.48|32.52|30.12|32.91|30.51|32.42|30.02|0
1658405100000|2022-07-21 12:05:00|32.48|30.08|32.38|29.98|32.58|30.18|32.09|29.69|0
1658405400000|2022-07-21 12:10:00|32.35|29.95|32.67|30.27|32.67|30.27|32.25|29.85|0
1658405700000|2022-07-21 12:15:00|32.63|30.23|32.29|28.93|34.08|31.25|32.25|28.89|0
1658406000000|2022-07-21 12:20:00|32.31|28.95|32.05|28.69|32.31|28.95|31.49|28.13|0
1658406300000|2022-07-21 12:25:00|32.08|28.72|32.53|29.17|32.72|29.36|32.08|28.72|0
1658406600000|2022-07-21 12:30:00|32.51|29.15|31.73|28.37|32.75|29.39|31.72|28.36|0
1658406900000|2022-07-21 12:35:00|31.67|28.31|31.21|27.85|32.05|28.69|31.21|27.85|0
1658407200000|2022-07-21 12:40:00|31.23|27.87|30.43|27.07|31.38|28.02|30.34|26.98|0
1658407500000|2022-07-21 12:45:00|30.4|27.04|30.25|27.85|30.76|27.9|29.92|27.04|0
1658407800000|2022-07-21 12:50:00|30.33|27.93|30.93|28.53|30.96|28.56|30.1|27.7|0
1658408100000|2022-07-21 12:55:00|30.89|28.49|30.18|27.78|31.05|28.65|29.85|27.45|0
1658408400000|2022-07-21 13:00:00|30.12|27.72|30.68|28.28|30.74|28.34|30.09|27.69|0
1658408700000|2022-07-21 13:05:00|30.74|28.34|31.14|28.74|31.37|28.97|30.74|28.34|0
1658409000000|2022-07-21 13:10:00|31.17|28.77|31.42|29.02|31.46|29.06|30.89|28.49|0
1658409300000|2022-07-21 13:15:00|31.46|29.06|31.97|29.57|32.03|29.63|31.01|28.61|0
1658409600000|2022-07-21 13:20:00|31.93|29.53|32.19|29.79|32.35|29.95|31.68|29.28|0
1658409900000|2022-07-21 13:25:00|32.22|29.82|32.22|29.82|32.48|30.08|32.12|29.72|0
1658410200000|2022-07-21 13:30:00|31.96|29.56|33.89|31.49|33.89|31.49|31.45|29.05|0
1658410500000|2022-07-21 13:35:00|34.03|31.63|32.92|30.52|34.82|32.42|32.83|30.43|0
1658410800000|2022-07-21 13:40:00|33.02|30.62|33.52|31.12|33.62|31.22|32.47|30.07|0
1658411100000|2022-07-21 13:45:00|33.85|31.45|32.72|30.32|34.12|31.72|32.43|30.03|0
1658411400000|2022-07-21 13:50:00|32.85|30.45|31.17|28.77|33.25|30.85|31.17|28.77|0
1658411700000|2022-07-21 13:55:00|31.14|28.74|31.81|29.41|32.03|29.63|31.02|28.62|0
1658412000000|2022-07-21 14:00:00|31.61|29.21|33.5|31.1|33.5|31.1|30.67|28.27|0
1658412300000|2022-07-21 14:05:00|33.43|31.03|33.29|30.89|33.8|31.4|32.64|30.24|0
1658412600000|2022-07-21 14:10:00|33.36|30.96|34.84|32.44|35.13|32.73|33.06|30.66|0
1658412900000|2022-07-21 14:15:00|34.89|32.49|33.1|30.7|35.28|32.88|32.8|30.4|0
1658413200000|2022-07-21 14:20:00|33|30.6|34.57|32.17|34.69|32.29|32.8|30.4|0
1658413500000|2022-07-21 14:25:00|34.52|32.12|35.39|32.99|35.95|33.55|34.48|32.08|0
1658413800000|2022-07-21 14:30:00|35.33|32.93|35.52|33.12|35.67|33.27|34.86|32.46|0
1658414100000|2022-07-21 14:35:00|35.42|33.02|32.61|30.21|35.42|33.02|32.61|30.21|0
1658414400000|2022-07-21 14:40:00|32.6|30.2|32.18|29.78|32.98|30.58|32.12|29.72|0
1658414700000|2022-07-21 14:45:00|32.12|29.72|32.57|30.17|32.71|30.31|32.08|29.68|0
1658415000000|2022-07-21 14:50:00|32.54|30.14|32.45|30.05|33.04|30.64|32.31|29.91|0
1658415300000|2022-07-21 14:55:00|32.38|29.98|31.54|29.14|32.58|30.18|31.44|29.04|0
1658415600000|2022-07-21 15:00:00|31.57|29.17|30.9|28.5|31.89|29.49|30.9|28.5|0
1658415900000|2022-07-21 15:05:00|30.87|28.47|31.34|28.94|31.56|29.16|30.87|28.47|0
1658416200000|2022-07-21 15:10:00|31.27|28.87|30.96|28.56|31.95|29.55|30.52|28.12|0
1658416500000|2022-07-21 15:15:00|30.9|28.5|30.8|28.4|31.28|28.88|30.61|28.21|0
1658416800000|2022-07-21 15:20:00|30.87|28.47|31.31|28.91|31.55|29.15|30.61|28.21|0
1658417100000|2022-07-21 15:25:00|31.28|28.88|30.42|28.02|31.37|28.97|30.42|28.02|0
1658417400000|2022-07-21 15:30:00|30.2|27.8|29.16|26.76|30.8|28.4|29.16|26.76|0
1658417700000|2022-07-21 15:35:00|29.22|26.82|29.65|27.25|29.65|27.25|29.01|26.61|0
1658418000000|2022-07-21 15:40:00|29.61|27.21|29.55|27.15|29.66|27.26|29.28|26.88|0
1658418300000|2022-07-21 15:45:00|29.54|27.14|29.98|27.58|30.04|27.64|29.31|26.91|0
1658418600000|2022-07-21 15:50:00|29.96|27.56|29.73|27.33|30.07|27.67|29.52|27.12|0
1658418900000|2022-07-21 15:55:00|29.67|27.27|29.57|27.17|29.73|27.33|29.3|26.9|0
1658419200000|2022-07-21 16:00:00|29.66|27.26|28.69|26.29|29.69|27.29|28.61|26.21|0
1658419500000|2022-07-21 16:05:00|28.67|26.27|27.88|25.48|28.82|26.42|27.85|25.45|0
1658419800000|2022-07-21 16:10:00|27.85|25.45|27.8|25.4|29.04|26.64|27.19|24.79|0
1658420100000|2022-07-21 16:15:00|27.75|25.35|27.63|25.23|28.04|25.64|27.48|25.08|0
1658420400000|2022-07-21 16:20:00|27.57|25.17|27.34|24.94|27.83|25.43|27.34|24.94|0
1658420700000|2022-07-21 16:25:00|27.37|24.97|26.8|24.4|27.51|25.11|26.74|24.34|0
1658421000000|2022-07-21 16:30:00|26.85|24.45|26.79|24.39|26.98|24.58|25.95|23.55|0
1658421300000|2022-07-21 16:35:00|26.76|24.36|26.62|24.22|26.96|24.56|26.54|24.14|0
1658421600000|2022-07-21 16:40:00|26.65|24.25|26.98|24.58|26.98|24.58|26.56|24.16|0
1658421900000|2022-07-21 16:45:00|26.95|24.55|27.15|24.75|27.26|24.86|26.9|24.5|0
1658422200000|2022-07-21 16:50:00|27.12|24.72|26.95|24.55|27.12|24.72|26.78|24.38|0
1658422500000|2022-07-21 16:55:00|26.92|24.52|26.8|24.4|27.03|24.63|26.69|24.29|0
1658422800000|2022-07-21 17:00:00|26.78|24.38|27.25|24.85|27.25|24.85|26.66|24.26|0
1658423100000|2022-07-21 17:05:00|27.28|24.88|27.25|24.85|27.48|25.08|26.94|24.54|0
1658423400000|2022-07-21 17:10:00|27.31|24.91|27.85|25.45|27.88|25.48|27.19|24.79|0
1658423700000|2022-07-21 17:15:00|27.86|25.46|27.05|24.65|27.94|25.54|26.75|24.35|0
1658424000000|2022-07-21 17:20:00|27.1|24.7|27.67|25.27|27.67|25.27|26.82|24.42|0
1658424300000|2022-07-21 17:25:00|27.62|25.22|27.95|25.55|28.16|25.76|27.26|24.86|0
1658424600000|2022-07-21 17:30:00|27.92|25.52|28.71|26.31|28.95|26.55|27.87|25.47|0
1658424900000|2022-07-21 17:35:00|28.8|26.4|28.06|25.66|28.98|26.58|27.98|25.58|0
1658425200000|2022-07-21 17:40:00|28.01|25.61|27.77|25.37|28.09|25.69|27.63|25.23|0
1658425500000|2022-07-21 17:45:00|27.71|25.31|28.1|25.7|28.24|25.84|27.69|25.29|0
1658425800000|2022-07-21 17:50:00|28.15|25.75|28.76|26.36|28.79|26.39|28.12|25.72|0
1658426100000|2022-07-21 17:55:00|28.82|26.42|28.08|25.68|28.88|26.48|28.03|25.63|0
1658426400000|2022-07-21 18:00:00|28.05|25.65|27.99|25.59|28.29|25.89|27.85|25.45|0
1658426700000|2022-07-21 18:05:00|27.96|25.56|27.59|25.19|28.11|25.71|27.39|24.99|0
1658427000000|2022-07-21 18:10:00|27.62|25.22|27.21|24.81|27.7|25.3|27.21|24.81|0
1658427300000|2022-07-21 18:15:00|27.18|24.78|27.21|24.81|27.45|25.05|27.04|24.64|0
1658427600000|2022-07-21 18:20:00|27.24|24.84|27.15|24.75|27.3|24.9|26.98|24.58|0
1658427900000|2022-07-21 18:25:00|27.18|24.78|27.18|24.78|27.49|25.09|27.07|24.67|0
1658428200000|2022-07-21 18:30:00|27.15|24.75|27.69|25.29|27.69|25.29|27.15|24.75|0
1658428500000|2022-07-21 18:35:00|27.72|25.32|27.34|24.94|27.98|25.58|27.34|24.94|0
1658428800000|2022-07-21 18:40:00|27.31|24.91|27.97|25.57|28|25.6|27.28|24.88|0
1658429100000|2022-07-21 18:45:00|27.94|25.54|27.74|25.34|28.17|25.77|27.74|25.34|0
1658429400000|2022-07-21 18:50:00|27.71|25.31|27.62|25.22|27.94|25.54|27.54|25.14|0
1658429700000|2022-07-21 18:55:00|27.59|25.19|27.47|25.07|27.71|25.31|27.19|24.79|0
1658430000000|2022-07-21 19:00:00|27.5|25.1|26.91|24.51|27.5|25.1|26.91|24.51|0
1658430300000|2022-07-21 19:05:00|26.96|24.56|26.37|23.97|27.05|24.65|26.35|23.95|0
1658430600000|2022-07-21 19:10:00|26.35|23.95|26.91|24.51|27.07|24.67|26.35|23.95|0
1658430900000|2022-07-21 19:15:00|26.96|24.56|26.93|24.53|27.32|24.92|26.83|24.43|0
1658431200000|2022-07-21 19:20:00|26.98|24.58|27.06|24.66|27.24|24.84|26.92|24.52|0
1658431500000|2022-07-21 19:25:00|27.04|24.64|26.78|24.38|27.06|24.66|26.61|24.21|0
1658431800000|2022-07-21 19:30:00|26.81|24.41|26.61|24.21|27|24.6|26.5|24.1|0
1658432100000|2022-07-21 19:35:00|26.58|24.18|26.89|24.49|26.91|24.51|26.33|23.93|0
1658432400000|2022-07-21 19:40:00|26.91|24.51|26.49|24.09|26.91|24.51|26.47|24.07|0
1658432700000|2022-07-21 19:45:00|26.52|24.12|26.52|24.12|26.67|24.27|26.38|23.98|0
1658433000000|2022-07-21 19:50:00|26.16|23.76|25.94|23.54|26.19|23.79|25.89|23.49|0
1658433300000|2022-07-21 19:55:00|25.96|23.56|24.85|22.48|26.22|23.82|24.85|22.48|0
1658433600000|2022-07-21 20:00:00|24.82|22.46|24.9|22.53|24.93|22.56|24.55|22.21|0
1658433900000|2022-07-21 20:05:00|24.93|22.55|25.15|22.75|25.18|22.78|24.93|22.55|0
1658434200000|2022-07-21 20:10:00|25.18|22.78|26.12|23.72|26.12|23.72|25.18|22.78|0
1658434500000|2022-07-21 20:15:00|26.14|23.65|26.43|23.91|26.49|23.96|25.97|23.49|0
1658434800000|2022-07-21 20:20:00|26.37|23.86|26.28|23.78|26.6|24.07|26.13|23.65|0
1658435100000|2022-07-21 20:25:00|26.25|23.75|26.25|23.75|26.28|23.78|26.19|23.7|0
1658435400000|2022-07-21 20:30:00|26.22|23.72|26.13|23.64|26.25|23.75|26.07|23.59|0
1658435700000|2022-07-21 20:35:00|26.1|23.61|26.1|23.61|26.1|23.61|25.9|23.43|0
1658436000000|2022-07-21 20:40:00|26.07|23.59|26.24|23.74|26.27|23.77|25.98|23.51|0
1658436300000|2022-07-21 20:45:00|26.27|23.77|26.18|23.69|26.33|23.82|26.18|23.69|0
1658436600000|2022-07-21 20:50:00|26.27|23.76|26.29|23.79|26.32|23.81|26.18|23.68|0
1658436900000|2022-07-21 20:55:00|26.32|23.81|25.99|23.51|26.32|23.81|25.99|23.51|0
1658437200000|2022-07-21 21:00:00|26.01|23.53|26.06|23.58|26.08|23.6|25.99|23.52|0
1658437500000|2022-07-21 21:05:00|26.04|23.56|26.04|23.56|26.1|23.61|26.03|23.55|0
1658437800000|2022-07-21 21:10:00|26.07|23.59|25.98|23.51|26.07|23.59|25.96|23.49|0
1658438100000|2022-07-21 21:15:00|25.96|23.5|25.96|23.48|25.99|23.51|25.93|23.46|0
1658438400000|2022-07-21 21:20:00|25.95|23.52|26.06|23.58|26.09|23.61|25.95|23.5|0
1658438700000|2022-07-21 21:25:00|26.04|23.56|26.1|23.61|26.14|23.65|26.04|23.56|0
1658439000000|2022-07-21 21:30:00|26.08|23.6|26.07|23.58|26.14|23.65|26.07|23.58|0
1658439300000|2022-07-21 21:35:00|26.06|23.6|26.09|23.6|26.09|23.61|26.02|23.54|0
1658439600000|2022-07-21 21:40:00|26.1|23.61|26.09|23.61|26.11|23.62|26.09|23.6|0
1658439900000|2022-07-21 21:45:00|26.1|23.62|26.16|23.67|26.16|23.67|26.09|23.61|0
1658440200000|2022-07-21 21:50:00|26.14|23.65|26.13|23.64|26.21|23.72|26.08|23.59|0
1658440500000|2022-07-21 21:55:00|26.12|23.67|26.18|23.69|26.19|23.7|26.12|23.66|0
1658440800000|2022-07-21 22:00:00|26.27|23.77|26.62|24.08|26.66|24.12|26.17|23.68|0
1658441100000|2022-07-21 22:05:00|26.68|24.14|26.78|24.23|26.95|24.39|26.68|24.14|0
1658441400000|2022-07-21 22:10:00|26.75|24.2|26.77|24.22|26.95|24.39|26.72|24.17|0
1658441700000|2022-07-21 22:15:00|26.79|24.24|26.48|23.96|26.89|24.33|26.48|23.96|0
1658442000000|2022-07-21 22:20:00|26.51|23.98|26.5|23.98|26.51|23.98|26.2|23.7|0
1658442300000|2022-07-21 22:25:00|26.48|23.95|26.33|23.82|26.53|24.01|26.24|23.74|0
1658442600000|2022-07-21 22:30:00|26.3|23.79|26.27|23.76|26.41|23.9|26.12|23.64|0
1658442900000|2022-07-21 22:35:00|26.32|23.82|26.53|24|26.56|24.03|26.32|23.82|0
1658443200000|2022-07-21 22:40:00|26.55|24.03|26.49|23.97|26.55|24.03|26.44|23.92|0
1658443500000|2022-07-21 22:45:00|26.51|23.98|26.43|23.92|26.61|24.08|26.37|23.86|0
1658443800000|2022-07-21 22:50:00|26.4|23.89|26.52|23.99|26.61|24.07|26.4|23.89|0
1658444100000|2022-07-21 22:55:00|26.49|23.97|26.53|24|26.54|24.02|26.43|23.91|0
1658444400000|2022-07-21 23:00:00|26.5|23.98|26.53|24|26.6|24.07|26.48|23.96|0
1658444700000|2022-07-21 23:05:00|26.51|23.99|26.57|24.04|26.63|24.09|26.48|23.96|0
1658445000000|2022-07-21 23:10:00|26.6|24.06|26.59|24.06|26.6|24.06|26.51|23.98|0
1658445300000|2022-07-21 23:15:00|26.56|24.03|26.65|24.11|26.74|24.19|26.51|23.98|0
1658445600000|2022-07-21 23:20:00|26.67|24.13|26.63|24.1|26.74|24.19|26.62|24.08|0
1658445900000|2022-07-21 23:25:00|26.65|24.11|26.44|23.92|26.68|24.14|26.41|23.9|0
1658446200000|2022-07-21 23:30:00|26.47|23.95|26.41|23.89|26.59|24.05|26.35|23.84|0
1658446500000|2022-07-21 23:35:00|26.44|23.92|26.58|24.05|26.64|24.1|26.44|23.92|0
1658446800000|2022-07-21 23:40:00|26.55|24.02|26.46|23.94|26.57|24.04|26.43|23.91|0
1658447100000|2022-07-21 23:45:00|26.49|23.97|26.49|23.96|26.61|24.07|26.4|23.89|0
1658447400000|2022-07-21 23:50:00|26.5|23.98|26.75|24.2|26.78|24.23|26.49|23.96|0
1658447700000|2022-07-21 23:55:00|26.72|24.17|26.75|24.2|26.81|24.25|26.66|24.12|0
1658448000000|2022-07-22 00:00:00|26.81|24.25|26.86|24.3|27.16|24.57|26.81|24.25|0
1658448300000|2022-07-22 00:05:00|26.83|24.28|27.04|24.46|27.04|24.46|26.83|24.28|0
1658448600000|2022-07-22 00:10:00|27.05|24.48|26.97|24.41|27.16|24.57|26.95|24.38|0
1658448900000|2022-07-22 00:15:00|26.99|24.42|26.74|24.19|27|24.43|26.65|24.11|0
1658449200000|2022-07-22 00:20:00|26.71|24.16|26.64|24.11|26.74|24.19|26.56|24.03|0
1658449500000|2022-07-22 00:25:00|26.61|24.08|26.76|24.21|26.76|24.21|26.53|24|0
1658449800000|2022-07-22 00:30:00|26.75|24.2|26.67|24.13|26.76|24.21|26.52|24|0
1658450100000|2022-07-22 00:35:00|26.68|24.14|26.49|23.97|26.84|24.29|26.46|23.94|0
1658450400000|2022-07-22 00:40:00|26.46|23.94|26.69|24.15|26.72|24.18|26.46|23.94|0
1658450700000|2022-07-22 00:45:00|26.72|24.18|26.59|24.05|26.72|24.18|26.54|24.01|0
1658451000000|2022-07-22 00:50:00|26.6|24.07|26.48|23.96|26.6|24.07|26.45|23.93|0
1658451300000|2022-07-22 00:55:00|26.45|23.93|26.36|23.85|26.51|23.99|26.33|23.83|0
1658451600000|2022-07-22 01:00:00|26.38|23.86|26.73|24.18|26.8|24.25|26.36|23.85|0
1658451900000|2022-07-22 01:05:00|26.74|24.19|26.74|24.19|26.77|24.22|26.62|24.09|0
1658452200000|2022-07-22 01:10:00|26.77|24.22|26.76|24.22|26.88|24.32|26.74|24.19|0
1658452500000|2022-07-22 01:15:00|26.78|24.23|26.88|24.32|27.03|24.45|26.73|24.19|0
1658452800000|2022-07-22 01:20:00|26.85|24.29|26.8|24.25|26.91|24.35|26.7|24.16|0
1658453100000|2022-07-22 01:25:00|26.82|24.26|26.64|24.1|26.82|24.26|26.52|24|0
1658453400000|2022-07-22 01:30:00|26.61|24.07|26.37|23.86|26.61|24.07|26.37|23.86|0
1658453700000|2022-07-22 01:35:00|26.34|23.83|26.19|23.7|26.46|23.94|26.08|23.6|0
1658454000000|2022-07-22 01:40:00|26.17|23.67|26.03|23.55|26.19|23.7|25.88|23.41|0
1658454300000|2022-07-22 01:45:00|26.02|23.54|26.32|23.81|26.34|23.83|26.02|23.54|0
1658454600000|2022-07-22 01:50:00|26.33|23.83|26.3|23.8|26.45|23.93|26.22|23.72|0
1658454900000|2022-07-22 01:55:00|26.32|23.81|26.2|23.7|26.36|23.85|26.17|23.68|0
1658455200000|2022-07-22 02:00:00|26.21|23.72|26.14|23.65|26.3|23.79|26.1|23.61|0
1658455500000|2022-07-22 02:05:00|26.12|23.64|26.35|23.84|26.35|23.84|26.11|23.62|0
1658455800000|2022-07-22 02:10:00|26.34|23.83|26.5|23.97|26.5|23.97|26.34|23.83|0
1658456100000|2022-07-22 02:15:00|26.55|24.03|26.46|23.94|26.61|24.08|26.44|23.92|0
1658456400000|2022-07-22 02:20:00|26.48|23.96|26.58|24.05|26.58|24.05|26.41|23.89|0
1658456700000|2022-07-22 02:25:00|26.61|24.07|26.66|24.12|26.72|24.18|26.5|23.98|0
1658457000000|2022-07-22 02:30:00|26.69|24.15|26.69|24.15|26.72|24.18|26.57|24.04|0
1658457300000|2022-07-22 02:35:00|26.71|24.16|26.88|24.32|26.9|24.33|26.69|24.15|0
1658457600000|2022-07-22 02:40:00|26.87|24.31|26.63|24.09|26.87|24.31|26.63|24.09|0
1658457900000|2022-07-22 02:45:00|26.61|24.08|26.71|24.17|26.74|24.19|26.6|24.06|0
1658458200000|2022-07-22 02:50:00|26.73|24.18|26.64|24.1|26.77|24.22|26.56|24.03|0
1658458500000|2022-07-22 02:55:00|26.62|24.09|26.74|24.19|26.74|24.19|26.62|24.08|0
1658458800000|2022-07-22 03:00:00|26.72|24.18|26.62|24.08|26.72|24.18|26.5|23.98|0
1658459100000|2022-07-22 03:05:00|26.59|24.05|26.61|24.08|26.73|24.19|26.55|24.03|0
1658459400000|2022-07-22 03:10:00|26.64|24.1|26.55|24.02|26.64|24.1|26.49|23.97|0
1658459700000|2022-07-22 03:15:00|26.54|24.01|26.67|24.13|26.67|24.13|26.43|23.92|0
1658460000000|2022-07-22 03:20:00|26.7|24.15|26.75|24.2|26.84|24.29|26.65|24.11|0
1658460300000|2022-07-22 03:25:00|26.77|24.22|26.54|24.02|26.78|24.23|26.54|24.02|0
1658460600000|2022-07-22 03:30:00|26.53|24|26.45|23.93|26.56|24.03|26.41|23.9|0
1658460900000|2022-07-22 03:35:00|26.44|23.92|26.51|23.98|26.57|24.04|26.42|23.9|0
1658461200000|2022-07-22 03:40:00|26.48|23.96|26.42|23.9|26.54|24.01|26.42|23.9|0
1658461500000|2022-07-22 03:45:00|26.43|23.92|26.42|23.9|26.45|23.93|26.33|23.82|0
1658461800000|2022-07-22 03:50:00|26.4|23.89|26.52|23.99|26.53|24|26.39|23.87|0
1658462100000|2022-07-22 03:55:00|26.5|23.98|26.35|23.84|26.5|23.98|26.35|23.84|0
1658462400000|2022-07-22 04:00:00|26.32|23.82|26.26|23.76|26.35|23.84|26.26|23.76|0
1658462700000|2022-07-22 04:05:00|26.29|23.79|26.23|23.73|26.32|23.81|26.23|23.73|0
1658463000000|2022-07-22 04:10:00|26.2|23.71|26.31|23.81|26.31|23.81|26.2|23.7|0
1658463300000|2022-07-22 04:15:00|26.33|23.82|26.31|23.81|26.4|23.89|26.31|23.81|0
1658463600000|2022-07-22 04:20:00|26.33|23.82|26.28|23.78|26.33|23.82|26.22|23.73|0
1658463900000|2022-07-22 04:25:00|26.31|23.8|26.36|23.85|26.39|23.88|26.28|23.78|0
1658464200000|2022-07-22 04:30:00|26.33|23.83|26.51|23.98|26.51|23.98|26.33|23.83|0
1658464500000|2022-07-22 04:35:00|26.49|23.97|26.45|23.93|26.51|23.98|26.36|23.85|0
1658464800000|2022-07-22 04:40:00|26.48|23.95|26.47|23.95|26.5|23.98|26.42|23.9|0
1658465100000|2022-07-22 04:45:00|26.5|23.98|26.47|23.95|26.5|23.98|26.41|23.9|0
1658465400000|2022-07-22 04:50:00|26.5|23.98|26.5|23.97|26.53|24|26.47|23.95|0
1658465700000|2022-07-22 04:55:00|26.51|23.99|26.61|24.08|26.63|24.09|26.44|23.92|0
1658466000000|2022-07-22 05:00:00|26.64|24.1|26.37|23.86|26.73|24.18|26.37|23.86|0
1658466300000|2022-07-22 05:05:00|26.4|23.89|26.55|24.02|26.64|24.1|26.26|23.76|0
1658466600000|2022-07-22 05:10:00|26.58|24.05|26.78|24.23|27.05|24.47|26.49|23.97|0
1658466900000|2022-07-22 05:15:00|26.81|24.26|26.69|24.15|26.93|24.36|26.63|24.09|0
1658467200000|2022-07-22 05:20:00|26.66|24.12|26.69|24.14|26.75|24.2|26.63|24.09|0
1658467500000|2022-07-22 05:25:00|26.67|24.13|26.45|23.93|26.67|24.13|26.45|23.93|0
1658467800000|2022-07-22 05:30:00|26.48|23.96|26.81|24.26|26.96|24.4|26.45|23.93|0
1658468100000|2022-07-22 05:35:00|26.8|24.25|26.85|24.3|26.95|24.38|26.77|24.22|0
1658468400000|2022-07-22 05:40:00|26.88|24.32|26.94|24.38|26.94|24.38|26.79|24.24|0
1658468700000|2022-07-22 05:45:00|26.91|24.35|26.88|24.32|26.94|24.38|26.82|24.27|0
1658469000000|2022-07-22 05:50:00|26.85|24.29|26.88|24.32|26.94|24.37|26.82|24.26|0
1658469300000|2022-07-22 05:55:00|26.91|24.34|26.87|24.31|26.94|24.37|26.79|24.24|0
1658469600000|2022-07-22 06:00:00|26.9|24.34|26.84|24.28|26.9|24.34|26.55|24.02|0
1658469900000|2022-07-22 06:05:00|26.78|24.23|26.75|24.2|26.84|24.28|26.57|24.04|0
1658470200000|2022-07-22 06:10:00|26.78|24.23|26.59|24.05|26.84|24.28|26.51|23.99|0
1658470500000|2022-07-22 06:15:00|26.6|24.07|26.64|24.1|26.69|24.15|26.42|23.91|0
1658470800000|2022-07-22 06:20:00|26.63|24.09|26.79|24.24|26.98|24.41|26.54|24.01|0
1658471100000|2022-07-22 06:25:00|26.8|24.25|26.67|24.13|27.02|24.45|26.64|24.1|0
1658471400000|2022-07-22 06:30:00|26.7|24.16|26.67|24.13|26.76|24.21|26.49|23.97|0
1658471700000|2022-07-22 06:35:00|26.7|24.15|26.66|24.12|26.71|24.17|26.58|24.05|0
1658472000000|2022-07-22 06:40:00|26.63|24.1|26.46|23.94|26.69|24.15|26.37|23.86|0
1658472300000|2022-07-22 06:45:00|26.49|23.96|26.16|23.67|26.49|23.96|26.08|23.59|0
1658472600000|2022-07-22 06:50:00|26.18|23.68|26.36|23.85|26.48|23.96|26.18|23.68|0
1658472900000|2022-07-22 06:55:00|26.35|23.84|26.29|23.78|26.45|23.93|26.27|23.77|0
1658473200000|2022-07-22 07:00:00|26.19|23.69|26.35|23.84|26.83|24.27|26.16|23.67|0
1658473500000|2022-07-22 07:05:00|26.32|23.81|26.15|23.75|26.68|24.28|26.15|23.75|0
1658473800000|2022-07-22 07:10:00|26.19|23.79|25.88|23.48|26.29|23.89|25.88|23.48|0
1658474100000|2022-07-22 07:15:00|25.77|23.37|26.42|24.02|26.42|24.02|25.77|23.37|0
1658474400000|2022-07-22 07:20:00|26.37|23.97|26.04|23.64|26.37|23.97|25.94|23.54|0
1658474700000|2022-07-22 07:25:00|26.01|23.61|26.42|24.02|26.42|24.02|25.87|23.47|0
1658475000000|2022-07-22 07:30:00|26.36|23.96|26.67|24.27|26.88|24.48|26.25|23.85|0
1658475300000|2022-07-22 07:35:00|26.69|24.29|27.12|24.72|27.23|24.83|26.47|24.07|0
1658475600000|2022-07-22 07:40:00|27.14|24.74|27.17|24.77|27.34|24.94|26.97|24.57|0
1658475900000|2022-07-22 07:45:00|27.14|24.74|27|24.6|27.15|24.75|26.97|24.57|0
1658476200000|2022-07-22 07:50:00|26.98|24.58|26.92|24.52|27.24|24.84|26.9|24.5|0
1658476500000|2022-07-22 07:55:00|26.91|24.51|26.74|24.34|26.91|24.51|26.52|24.12|0
1658476800000|2022-07-22 08:00:00|26.63|24.23|26.96|24.56|27.13|24.73|26.6|24.2|0
1658477100000|2022-07-22 08:05:00|26.93|24.53|27.13|24.73|27.22|24.82|26.9|24.5|0
1658477400000|2022-07-22 08:10:00|27.14|24.74|26.55|24.15|27.16|24.76|26.55|24.15|0
1658477700000|2022-07-22 08:15:00|26.59|24.19|26.73|24.33|26.73|24.33|26.34|23.94|0
1658478000000|2022-07-22 08:20:00|26.71|24.31|26.77|24.37|26.95|24.55|26.67|24.27|0
1658478300000|2022-07-22 08:25:00|26.75|24.35|26.42|24.02|26.75|24.35|26.42|24.02|0
1658478600000|2022-07-22 08:30:00|26.39|23.99|26.55|24.15|26.72|24.32|26.3|23.9|0
1658478900000|2022-07-22 08:35:00|26.52|24.12|26.33|23.93|26.52|24.12|26.22|23.82|0
1658479200000|2022-07-22 08:40:00|26.3|23.9|26.27|23.87|26.33|23.93|25.94|23.54|0
1658479500000|2022-07-22 08:45:00|26.28|23.88|26.38|23.98|26.42|24.02|26.1|23.7|0
1658479800000|2022-07-22 08:50:00|26.36|23.96|26.32|23.92|26.39|23.99|26.21|23.81|0
1658480100000|2022-07-22 08:55:00|26.29|23.89|26.33|23.93|26.44|24.04|26.26|23.86|0
1658480400000|2022-07-22 09:00:00|26.34|23.94|26.2|23.8|26.41|24.01|26.07|23.67|0
1658480700000|2022-07-22 09:05:00|26.22|23.82|26.1|23.7|26.22|23.82|25.85|23.45|0
1658481000000|2022-07-22 09:10:00|26.09|23.69|26.01|23.61|26.09|23.69|25.79|23.39|0
1658481300000|2022-07-22 09:15:00|26.02|23.62|25.73|23.33|26.02|23.62|25.65|23.25|0
1658481600000|2022-07-22 09:20:00|25.72|23.32|27.16|24.76|27.23|24.83|25.68|23.28|0
1658481900000|2022-07-22 09:25:00|27.17|24.77|27.33|24.93|27.34|24.94|27.01|24.61|0
1658482200000|2022-07-22 09:30:00|27.31|24.91|27.48|25.08|27.48|25.08|27.26|24.86|0
1658482500000|2022-07-22 09:35:00|27.45|25.05|27.53|25.13|27.56|25.16|27.34|24.94|0
1658482800000|2022-07-22 09:40:00|27.51|25.11|27.4|25|27.52|25.12|27.33|24.93|0
1658483100000|2022-07-22 09:45:00|27.42|25.02|27.19|24.79|27.47|25.07|27.19|24.79|0
1658483400000|2022-07-22 09:50:00|27.18|24.78|27.19|24.79|27.23|24.83|27.05|24.65|0
1658483700000|2022-07-22 09:55:00|27.2|24.8|27.5|25.1|27.5|25.1|27.16|24.76|0
1658484000000|2022-07-22 10:00:00|27.47|25.07|26.99|24.59|27.5|25.1|26.96|24.56|0
1658484300000|2022-07-22 10:05:00|26.96|24.56|27.15|24.75|27.32|24.92|26.87|24.47|0
1658484600000|2022-07-22 10:10:00|27.17|24.77|27.33|24.93|27.46|25.06|27.14|24.74|0
1658484900000|2022-07-22 10:15:00|27.3|24.9|27.27|24.87|27.51|25.11|27.27|24.87|0
1658485200000|2022-07-22 10:20:00|27.26|24.86|27.38|24.98|27.45|25.05|27.23|24.83|0
1658485500000|2022-07-22 10:25:00|27.43|25.03|27.27|24.87|27.45|25.05|27.25|24.85|0
1658485800000|2022-07-22 10:30:00|27.25|24.85|26.98|24.58|27.34|24.94|26.97|24.57|0
1658486100000|2022-07-22 10:35:00|26.97|24.57|26.94|24.54|27|24.6|26.83|24.43|0
1658486400000|2022-07-22 10:40:00|26.93|24.53|26.71|24.31|27.02|24.62|26.69|24.29|0
1658486700000|2022-07-22 10:45:00|26.74|24.34|26.74|24.34|26.74|24.34|26.6|24.2|0
1658487000000|2022-07-22 10:50:00|26.71|24.31|26.88|24.48|26.93|24.53|26.6|24.2|0
1658487300000|2022-07-22 10:55:00|26.9|24.5|27.04|24.64|27.1|24.7|26.76|24.36|0
1658487600000|2022-07-22 11:00:00|27.07|24.67|27.18|24.78|27.38|24.98|26.98|24.58|0
1658487900000|2022-07-22 11:05:00|27.19|24.79|27.26|24.86|27.43|25.03|27.15|24.75|0
1658488200000|2022-07-22 11:10:00|27.23|24.83|27.11|24.71|27.37|24.97|27.11|24.71|0
1658488500000|2022-07-22 11:15:00|27.12|24.72|27.16|24.76|27.25|24.85|26.99|24.59|0
1658488800000|2022-07-22 11:20:00|27.13|24.73|27.1|24.7|27.19|24.79|27.05|24.65|0
1658489100000|2022-07-22 11:25:00|27.07|24.67|26.85|24.45|27.1|24.7|26.85|24.45|0
1658489400000|2022-07-22 11:30:00|26.82|24.42|27|24.6|27.13|24.73|26.79|24.39|0
1658489700000|2022-07-22 11:35:00|27.01|24.61|26.84|24.44|27.12|24.72|26.81|24.41|0
1658490000000|2022-07-22 11:40:00|26.87|24.47|26.67|24.27|26.87|24.47|26.53|24.13|0
1658490300000|2022-07-22 11:45:00|26.64|24.24|26.59|24.19|26.76|24.36|26.42|24.02|0
1658490600000|2022-07-22 11:50:00|26.61|24.21|26.42|24.02|26.64|24.24|26.42|24.02|0
1658490900000|2022-07-22 11:55:00|26.39|23.99|26.28|23.88|26.5|24.1|26.23|23.83|0
1658491200000|2022-07-22 12:00:00|26.31|23.91|26.61|24.21|26.68|24.28|26.31|23.91|0
1658491500000|2022-07-22 12:05:00|26.63|24.23|25.7|23.3|26.93|24.53|25.62|23.22|0
1658491800000|2022-07-22 12:10:00|25.73|23.33|25.54|23.14|25.78|23.38|25.54|23.14|0
1658492100000|2022-07-22 12:15:00|25.56|23.16|25.32|22.92|25.58|23.18|25.29|22.89|0
1658492400000|2022-07-22 12:20:00|25.35|22.95|25.29|22.89|25.45|23.05|25.24|22.84|0
1658492700000|2022-07-22 12:25:00|25.26|22.86|25.56|23.16|25.58|23.18|25.26|22.86|0
1658493000000|2022-07-22 12:30:00|25.58|23.18|25.5|23.1|25.61|23.21|25.34|22.94|0
1658493300000|2022-07-22 12:35:00|25.53|23.13|25.6|23.2|25.69|23.29|25.44|23.04|0
1658493600000|2022-07-22 12:40:00|25.63|23.23|25.55|23.15|25.78|23.38|25.49|23.09|0
1658493900000|2022-07-22 12:45:00|25.52|23.12|25.38|22.98|25.57|23.17|25.3|22.9|0
1658494200000|2022-07-22 12:50:00|25.41|23.01|25.43|23.03|25.54|23.14|25.35|22.95|0
1658494500000|2022-07-22 12:55:00|25.46|23.06|25.54|23.14|25.62|23.22|25.46|23.06|0
1658494800000|2022-07-22 13:00:00|25.51|23.11|25.4|23|25.59|23.19|25.3|22.9|0
1658495100000|2022-07-22 13:05:00|25.43|23.03|25.35|22.95|25.46|23.06|25.16|22.76|0
1658495400000|2022-07-22 13:10:00|25.32|22.92|25.02|22.63|25.35|22.95|24.96|22.58|0
1658495700000|2022-07-22 13:15:00|25.04|22.66|25.13|22.73|25.18|22.78|25.02|22.63|0
1658496000000|2022-07-22 13:20:00|25.1|22.71|24.8|22.44|25.13|22.73|24.74|22.38|0
1658496300000|2022-07-22 13:25:00|24.82|22.45|24.76|22.4|24.95|22.58|24.73|22.38|0
1658496600000|2022-07-22 13:30:00|24.84|22.48|25.47|23.07|25.5|23.1|24.22|21.91|0
1658496900000|2022-07-22 13:35:00|25.5|23.1|24.05|21.76|25.82|23.42|23.13|20.92|0
1658497200000|2022-07-22 13:40:00|23.97|21.69|24.32|22|24.46|22.13|23.84|21.57|0
1658497500000|2022-07-22 13:45:00|24.08|21.78|24.21|21.9|25.11|22.72|23.97|21.69|0
1658497800000|2022-07-22 13:50:00|24.29|21.98|24.93|22.56|25.11|22.72|23.52|21.28|0
1658498100000|2022-07-22 13:55:00|24.89|22.52|25.84|23.44|25.84|23.44|24.89|22.52|0
1658498400000|2022-07-22 14:00:00|25.81|23.41|25.87|23.47|26.6|24.2|25.6|23.2|0
1658498700000|2022-07-22 14:05:00|25.89|23.49|26.41|24.01|26.66|24.26|25.81|23.41|0
1658499000000|2022-07-22 14:10:00|26.47|24.07|25.24|22.84|26.47|24.07|25.19|22.79|0
1658499300000|2022-07-22 14:15:00|25.27|22.87|24.91|22.54|25.27|22.87|24.77|22.41|0
1658499600000|2022-07-22 14:20:00|24.94|22.56|25.07|22.68|25.87|23.47|24.63|22.28|0
1658499900000|2022-07-22 14:25:00|25.1|22.71|24.84|22.48|25.72|23.32|24.82|22.45|0
1658500200000|2022-07-22 14:30:00|24.87|22.5|25.12|22.73|25.17|22.78|24.53|22.19|0
1658500500000|2022-07-22 14:35:00|25.26|22.86|25.37|22.97|25.58|23.18|25.1|22.71|0
1658500800000|2022-07-22 14:40:00|25.5|23.1|25.23|22.83|25.61|23.21|24.76|22.4|0
1658501100000|2022-07-22 14:45:00|25.26|22.86|25.12|22.73|25.42|23.02|24.9|22.53|0
1658501400000|2022-07-22 14:50:00|25.06|22.67|24.45|22.12|25.28|22.88|24.32|22|0
1658501700000|2022-07-22 14:55:00|24.43|22.1|24.99|22.61|25.05|22.66|24.29|21.98|0
1658502000000|2022-07-22 15:00:00|24.42|22.1|25.28|22.88|25.28|22.88|24.04|21.75|0
1658502300000|2022-07-22 15:05:00|25.37|22.97|24.98|22.6|25.42|23.02|24.81|22.45|0
1658502600000|2022-07-22 15:10:00|25|22.62|24.64|22.29|25.06|22.67|24.56|22.22|0
1658502900000|2022-07-22 15:15:00|24.61|22.27|24.91|22.54|25.28|22.88|24.61|22.27|0
1658503200000|2022-07-22 15:20:00|24.94|22.57|26.21|23.81|26.21|23.81|24.91|22.54|0
1658503500000|2022-07-22 15:25:00|26.19|23.79|26.6|24.2|26.6|24.2|25.84|23.44|0
1658503800000|2022-07-22 15:30:00|26.63|24.23|27.64|25.24|27.73|25.33|26.4|24|0
1658504100000|2022-07-22 15:35:00|27.67|25.27|27.99|25.59|28.65|26.25|27.49|25.09|0
1658504400000|2022-07-22 15:40:00|28.04|25.64|27.66|25.26|28.54|26.14|27.55|25.15|0
1658504700000|2022-07-22 15:45:00|27.63|25.23|27.73|25.33|28.2|25.8|27.63|25.23|0
1658505000000|2022-07-22 15:50:00|27.76|25.36|27.32|24.92|27.96|25.56|27.25|24.85|0
1658505300000|2022-07-22 15:55:00|27.38|24.98|27.62|25.22|27.9|25.5|27.38|24.98|0
1658505600000|2022-07-22 16:00:00|27.68|25.28|27.72|25.32|27.9|25.5|26.68|24.28|0
1658505900000|2022-07-22 16:05:00|27.67|25.27|28.04|25.64|28.07|25.67|27.58|25.18|0
1658506200000|2022-07-22 16:10:00|28.1|25.7|28.57|26.17|28.82|26.42|28.1|25.7|0
1658506500000|2022-07-22 16:15:00|28.6|26.2|28.26|25.86|28.6|26.2|27.92|25.52|0
1658506800000|2022-07-22 16:20:00|28.21|25.81|28.54|26.14|28.6|26.2|28.15|25.75|0
1658507100000|2022-07-22 16:25:00|28.48|26.08|28.21|25.81|28.9|26.5|27.97|25.57|0
1658507400000|2022-07-22 16:30:00|28.18|25.78|27.36|24.96|28.24|25.84|27.3|24.9|0
1658507700000|2022-07-22 16:35:00|27.39|24.99|27.94|25.54|28.09|25.69|27.36|24.96|0
1658508000000|2022-07-22 16:40:00|27.91|25.51|28.38|25.98|28.45|26.05|27.73|25.33|0
1658508300000|2022-07-22 16:45:00|28.41|26.01|28.21|25.81|28.5|26.1|27.85|25.45|0
1658508600000|2022-07-22 16:50:00|28.26|25.86|28.17|25.77|28.26|25.86|27.9|25.5|0
1658508900000|2022-07-22 16:55:00|28.2|25.8|28.55|26.15|28.7|26.3|27.99|25.59|0
1658509200000|2022-07-22 17:00:00|28.58|26.18|29.18|26.78|29.27|26.87|28.55|26.15|0
1658509500000|2022-07-22 17:05:00|29.21|26.81|28.59|26.19|29.21|26.81|28.4|26|0
1658509800000|2022-07-22 17:10:00|28.62|26.22|29.36|26.96|29.36|26.96|28.53|26.13|0
1658510100000|2022-07-22 17:15:00|29.35|26.95|30|27.6|30.06|27.66|29.28|26.88|0
1658510400000|2022-07-22 17:20:00|29.94|27.54|30.37|27.97|30.37|27.97|29.66|27.26|0
1658510700000|2022-07-22 17:25:00|30.4|28|30.15|27.75|30.46|28.06|29.98|27.58|0
1658511000000|2022-07-22 17:30:00|30.21|27.81|30.87|28.47|30.87|28.47|30.21|27.81|0
1658511300000|2022-07-22 17:35:00|30.9|28.5|30.6|28.2|31.32|28.92|30.6|28.2|0
1658511600000|2022-07-22 17:40:00|30.63|28.23|30.52|28.12|31.11|28.71|30.47|28.07|0
1658511900000|2022-07-22 17:45:00|30.5|28.1|30.53|28.13|30.82|28.42|30.18|27.78|0
1658512200000|2022-07-22 17:50:00|30.59|28.19|30.75|28.35|31.04|28.64|30.56|28.16|0
1658512500000|2022-07-22 17:55:00|30.78|28.38|29.67|27.27|30.78|28.38|29.57|27.17|0
1658512800000|2022-07-22 18:00:00|29.7|27.3|30.74|28.34|30.8|28.4|29.57|27.17|0
1658513100000|2022-07-22 18:05:00|30.71|28.31|30.86|28.46|30.95|28.55|30.42|28.02|0
1658513400000|2022-07-22 18:10:00|30.9|28.5|31.69|29.29|31.91|29.51|30.83|28.43|0
1658513700000|2022-07-22 18:15:00|31.63|29.23|30.93|28.53|31.66|29.26|30.85|28.45|0
1658514000000|2022-07-22 18:20:00|30.98|28.58|31.27|28.87|31.3|28.9|30.91|28.51|0
1658514300000|2022-07-22 18:25:00|31.3|28.9|31.1|28.7|31.59|29.19|31|28.6|0
1658514600000|2022-07-22 18:30:00|31.17|28.77|30.87|28.47|31.75|29.35|30.55|28.15|0
1658514900000|2022-07-22 18:35:00|30.84|28.44|31.06|28.66|31.44|29.04|30.62|28.22|0
1658515200000|2022-07-22 18:40:00|31.1|28.7|31.42|29.02|31.52|29.12|31.1|28.7|0
1658515500000|2022-07-22 18:45:00|31.45|29.05|30.93|28.53|31.51|29.11|30.93|28.53|0
1658515800000|2022-07-22 18:50:00|30.99|28.59|30.69|28.29|31.22|28.82|30.54|28.14|0
1658516100000|2022-07-22 18:55:00|30.67|28.27|29.96|27.08|31.18|28.33|29.52|26.64|0
1658516400000|2022-07-22 19:00:00|29.99|27.11|29.53|27.13|30.24|27.36|29.38|26.72|0
1658516700000|2022-07-22 19:05:00|29.59|27.19|29.97|27.57|30.06|27.66|29.41|27.01|0
1658517000000|2022-07-22 19:10:00|29.87|27.47|28.73|26.33|30.03|27.63|28.73|26.33|0
1658517300000|2022-07-22 19:15:00|28.61|26.21|29.09|26.69|29.14|26.74|28.61|26.21|0
1658517600000|2022-07-22 19:20:00|29.12|26.72|28.33|25.93|29.22|26.82|28.33|25.93|0
1658517900000|2022-07-22 19:25:00|28.3|25.9|28.26|25.86|28.9|26.5|28.23|25.83|0
1658518200000|2022-07-22 19:30:00|28.23|25.83|28.8|26.4|28.8|26.4|28.17|25.77|0
1658518500000|2022-07-22 19:35:00|28.83|26.43|29.48|27.08|29.55|27.15|28.74|26.34|0
1658518800000|2022-07-22 19:40:00|29.45|27.05|29.54|27.14|29.54|27.14|29.05|26.65|0
1658519100000|2022-07-22 19:45:00|29.57|27.17|29.54|27.14|30.01|27.61|29.11|26.71|0
1658519400000|2022-07-22 19:50:00|29.26|26.86|29.17|26.77|29.6|27.2|28.86|26.46|0
1658519700000|2022-07-22 19:55:00|29.14|26.74|27.66|25.26|29.14|26.74|27.66|25.26|0
1658520000000|2022-07-22 20:00:00|27.81|25.41|28.22|25.82|28.5|26.1|27.81|25.41|0
1658520300000|2022-07-22 20:05:00|28.25|25.85|27.98|25.58|28.34|25.94|27.95|25.55|0
1658520600000|2022-07-22 20:10:00|28.01|25.61|28.04|25.64|28.25|25.85|28.01|25.61|0
1658708100000|2022-07-25 00:15:00|28.03|25.36|27.86|25.21|28.06|25.39|27.63|25|0
1658708400000|2022-07-25 00:20:00|27.84|25.19|27.66|25.02|27.91|25.25|27.59|24.97|0
1658708700000|2022-07-25 00:25:00|27.62|24.99|27.84|25.19|27.87|25.22|27.56|24.94|0
1658709000000|2022-07-25 00:30:00|27.81|25.16|28.02|25.35|28.02|25.35|27.71|25.07|0
1658709300000|2022-07-25 00:35:00|27.99|25.32|28.41|25.71|28.41|25.71|27.98|25.31|0
1658709600000|2022-07-25 00:40:00|28.43|25.72|28.39|25.69|28.68|25.95|28.31|25.62|0
1658709900000|2022-07-25 00:45:00|28.36|25.66|28.55|25.83|28.6|25.87|28.27|25.57|0
1658710200000|2022-07-25 00:50:00|28.58|25.86|28.86|26.12|28.95|26.19|28.45|25.74|0
1658710500000|2022-07-25 00:55:00|28.83|26.09|29.34|26.55|29.38|26.58|28.82|26.07|0
1658710800000|2022-07-25 01:00:00|29.36|26.56|29.5|26.7|29.59|26.79|29.21|26.43|0
1658711100000|2022-07-25 01:05:00|29.47|26.67|29.34|26.54|29.53|26.73|29.27|26.49|0
1658711400000|2022-07-25 01:10:00|29.35|26.56|29.3|26.51|29.4|26.6|29.24|26.45|0
1658711700000|2022-07-25 01:15:00|29.33|26.54|28.98|26.22|29.49|26.69|28.91|26.16|0
1658712000000|2022-07-25 01:20:00|28.93|26.17|29.17|26.39|29.17|26.39|28.91|26.16|0
1658712300000|2022-07-25 01:25:00|29.2|26.42|29.2|26.42|29.28|26.49|29.04|26.27|0
1658712600000|2022-07-25 01:30:00|29.25|26.46|29.4|26.6|29.54|26.74|29.18|26.4|0
1658712900000|2022-07-25 01:35:00|29.39|26.59|29.29|26.5|29.42|26.62|29.13|26.35|0
1658713200000|2022-07-25 01:40:00|29.25|26.47|29.32|26.52|29.57|26.77|29.25|26.47|0
1658713500000|2022-07-25 01:45:00|29.37|26.57|29.44|26.64|29.47|26.67|29.22|26.43|0
1658713800000|2022-07-25 01:50:00|29.46|26.66|29.37|26.58|29.63|26.83|29.36|26.56|0
1658714100000|2022-07-25 01:55:00|29.41|26.61|29.37|26.57|29.44|26.64|29.21|26.43|0
1658714400000|2022-07-25 02:00:00|29.39|26.59|29.11|26.34|29.43|26.63|28.95|26.19|0
1658714700000|2022-07-25 02:05:00|29.08|26.31|29.3|26.51|29.37|26.57|29.01|26.25|0
1658715000000|2022-07-25 02:10:00|29.33|26.54|29.07|26.3|29.4|26.6|29.06|26.29|0
1658715300000|2022-07-25 02:15:00|29.01|26.25|29.2|26.42|29.31|26.52|28.91|26.16|0
1658715600000|2022-07-25 02:20:00|29.17|26.39|29.2|26.41|29.23|26.45|29.04|26.27|0
1658715900000|2022-07-25 02:25:00|29.16|26.39|29.13|26.35|29.23|26.44|29.08|26.31|0
1658716200000|2022-07-25 02:30:00|29.11|26.34|29.21|26.42|29.26|26.47|29.03|26.27|0
1658716500000|2022-07-25 02:35:00|29.19|26.41|29.11|26.33|29.22|26.44|29.09|26.32|0
1658716800000|2022-07-25 02:40:00|29.12|26.35|28.86|26.11|29.15|26.38|28.86|26.11|0
1658717100000|2022-07-25 02:45:00|28.89|26.14|28.92|26.17|29.05|26.29|28.89|26.14|0
1658717400000|2022-07-25 02:50:00|28.91|26.15|28.7|25.96|28.92|26.17|28.54|25.82|0
1658717700000|2022-07-25 02:55:00|28.71|25.98|28.66|25.93|28.73|25.99|28.63|25.9|0
1658718000000|2022-07-25 03:00:00|28.65|25.92|28.79|26.05|28.79|26.05|28.63|25.9|0
1658718300000|2022-07-25 03:05:00|28.77|26.03|28.53|25.81|28.8|26.06|28.53|25.81|0
1658718600000|2022-07-25 03:10:00|28.51|25.8|28.69|25.95|28.72|25.98|28.5|25.78|0
1658718900000|2022-07-25 03:15:00|28.65|25.92|28.59|25.86|28.68|25.95|28.56|25.84|0
1658719200000|2022-07-25 03:20:00|28.57|25.85|28.9|26.15|28.94|26.18|28.57|25.85|0
1658719500000|2022-07-25 03:25:00|28.87|26.12|28.96|26.2|29|26.23|28.74|26|0
1658719800000|2022-07-25 03:30:00|28.93|26.18|28.77|26.03|28.96|26.2|28.71|25.97|0
1658720100000|2022-07-25 03:35:00|28.8|26.06|28.64|25.91|28.86|26.12|28.56|25.84|0
1658720400000|2022-07-25 03:40:00|28.67|25.94|28.64|25.91|28.8|26.05|28.64|25.91|0
1658720700000|2022-07-25 03:45:00|28.68|25.95|28.54|25.82|28.7|25.97|28.51|25.79|0
1658721000000|2022-07-25 03:50:00|28.55|25.83|28.31|25.62|28.57|25.85|28.31|25.62|0
1658721300000|2022-07-25 03:55:00|28.35|25.65|28.28|25.59|28.41|25.7|28.25|25.56|0
1658721600000|2022-07-25 04:00:00|28.31|25.61|28.4|25.7|28.47|25.76|28.3|25.6|0
1658721900000|2022-07-25 04:05:00|28.42|25.71|28.34|25.64|28.46|25.75|28.34|25.64|0
1658722200000|2022-07-25 04:10:00|28.37|25.67|28.43|25.72|28.46|25.75|28.34|25.64|0
1658722500000|2022-07-25 04:15:00|28.46|25.75|28.46|25.75|28.57|25.85|28.43|25.72|0
1658722800000|2022-07-25 04:20:00|28.42|25.72|28.39|25.69|28.42|25.72|28.39|25.69|0
1658723100000|2022-07-25 04:25:00|28.42|25.72|28.36|25.66|28.42|25.72|28.29|25.6|0
1658723400000|2022-07-25 04:30:00|28.37|25.67|28.12|25.44|28.39|25.68|28.1|25.43|0
1658723700000|2022-07-25 04:35:00|28.13|25.45|28.19|25.51|28.21|25.52|28.1|25.43|0
1658724000000|2022-07-25 04:40:00|28.21|25.52|28.22|25.53|28.25|25.56|28.16|25.48|0
1658724300000|2022-07-25 04:45:00|28.24|25.55|28.19|25.5|28.38|25.67|28.16|25.47|0
1658724600000|2022-07-25 04:50:00|28.25|25.56|28.31|25.61|28.44|25.73|28.25|25.56|0
1658724900000|2022-07-25 04:55:00|28.33|25.63|28.42|25.71|28.43|25.73|28.28|25.58|0
1658725200000|2022-07-25 05:00:00|28.46|25.75|28.49|25.78|28.53|25.81|28.34|25.64|0
1658725500000|2022-07-25 05:05:00|28.52|25.81|28.3|25.61|28.59|25.87|28.27|25.58|0
1658725800000|2022-07-25 05:10:00|28.33|25.63|28.52|25.8|28.58|25.86|28.33|25.63|0
1658726100000|2022-07-25 05:15:00|28.55|25.83|28.67|25.94|28.74|26|28.53|25.82|0
1658726400000|2022-07-25 05:20:00|28.69|25.96|28.61|25.88|28.71|25.97|28.58|25.86|0
1658726700000|2022-07-25 05:25:00|28.64|25.91|28.6|25.88|28.77|26.03|28.6|25.88|0
1658727000000|2022-07-25 05:30:00|28.64|25.91|28.73|25.99|28.83|26.08|28.64|25.91|0
1658727300000|2022-07-25 05:35:00|28.74|26.01|28.55|25.83|28.76|26.02|28.44|25.73|0
1658727600000|2022-07-25 05:40:00|28.54|25.82|29.46|26.66|29.46|26.66|28.53|25.82|0
1658727900000|2022-07-25 05:45:00|29.43|26.63|29.52|26.72|29.55|26.75|29.36|26.57|0
1658728200000|2022-07-25 05:50:00|29.55|26.75|29.53|26.73|29.67|26.87|29.48|26.68|0
1658728500000|2022-07-25 05:55:00|29.55|26.75|29.32|26.53|29.56|26.76|29.16|26.39|0
1658728800000|2022-07-25 06:00:00|29.31|26.52|29.06|26.3|29.34|26.55|29.06|26.3|0
1658729100000|2022-07-25 06:05:00|29.03|26.27|28.93|26.18|29.13|26.35|28.93|26.18|0
1658729400000|2022-07-25 06:10:00|28.92|26.16|28.71|25.97|29.03|26.26|28.68|25.95|0
1658729700000|2022-07-25 06:15:00|28.77|26.03|29.06|26.29|29.09|26.32|28.68|25.95|0
1658730000000|2022-07-25 06:20:00|29.07|26.3|29.31|26.52|29.34|26.55|29.07|26.3|0
1658730300000|2022-07-25 06:25:00|29.34|26.55|29.46|26.66|29.56|26.76|29.28|26.49|0
1658730600000|2022-07-25 06:30:00|29.48|26.68|29.21|26.42|29.52|26.72|29.08|26.31|0
1658730900000|2022-07-25 06:35:00|29.24|26.45|29.27|26.48|29.41|26.61|29.13|26.35|0
1658731200000|2022-07-25 06:40:00|29.3|26.51|29.3|26.51|29.43|26.63|29.26|26.48|0
1658731500000|2022-07-25 06:45:00|29.26|26.48|29.12|26.34|29.29|26.5|29.12|26.34|0
1658731800000|2022-07-25 06:50:00|29.09|26.32|28.97|26.21|29.12|26.34|28.96|26.2|0
1658732100000|2022-07-25 06:55:00|28.99|26.23|28.82|26.08|29.1|26.33|28.78|26.04|0
1658732400000|2022-07-25 07:00:00|28.81|26.06|28.49|25.78|29.06|26.29|28.4|25.69|0
1658732700000|2022-07-25 07:05:00|28.36|25.96|28.33|25.93|28.63|26.23|28.3|25.9|0
1658733000000|2022-07-25 07:10:00|28.3|25.9|28.27|25.87|28.46|26.06|28.16|25.76|0
1658733300000|2022-07-25 07:15:00|28.3|25.9|28.46|26.06|28.66|26.26|28.18|25.78|0
1658733600000|2022-07-25 07:20:00|28.47|26.07|28.64|26.24|29.36|26.96|28.47|26.07|0
1658733900000|2022-07-25 07:25:00|28.67|26.27|28.59|26.19|28.73|26.33|28.36|25.96|0
1658734200000|2022-07-25 07:30:00|28.65|26.25|28.51|26.11|28.92|26.52|28.45|26.05|0
1658734500000|2022-07-25 07:35:00|28.49|26.09|28.58|26.18|28.8|26.4|28.43|26.03|0
1658734800000|2022-07-25 07:40:00|28.55|26.15|28.2|25.8|28.78|26.38|28.16|25.76|0
1658735100000|2022-07-25 07:45:00|28.25|25.85|28.24|25.84|28.28|25.88|28.02|25.62|0
1658735400000|2022-07-25 07:50:00|28.21|25.81|28.42|26.02|28.48|26.08|28.15|25.75|0
1658735700000|2022-07-25 07:55:00|28.41|26.01|28.51|26.11|28.54|26.14|28.24|25.84|0
1658736000000|2022-07-25 08:00:00|28.48|26.08|28.27|25.87|28.55|26.15|28.09|25.69|0
1658736300000|2022-07-25 08:05:00|28.3|25.9|27.79|25.39|28.33|25.93|27.7|25.3|0
1658736600000|2022-07-25 08:10:00|27.82|25.42|28.11|25.71|28.25|25.85|27.7|25.3|0
1658736900000|2022-07-25 08:15:00|28.17|25.77|27.81|25.41|28.17|25.77|27.61|25.21|0
1658737200000|2022-07-25 08:20:00|27.84|25.44|27.52|25.12|27.9|25.5|27.49|25.09|0
1658737500000|2022-07-25 08:25:00|27.54|25.14|27.72|25.32|27.75|25.35|27.49|25.09|0
1658737800000|2022-07-25 08:30:00|27.69|25.29|27.52|25.12|27.8|25.4|27.51|25.11|0
1658738100000|2022-07-25 08:35:00|27.58|25.18|26.84|24.44|27.6|25.2|26.79|24.39|0
1658738400000|2022-07-25 08:40:00|26.81|24.41|27.04|24.64|27.04|24.64|26.7|24.3|0
1658738700000|2022-07-25 08:45:00|27.01|24.61|26.95|24.55|27.04|24.64|26.75|24.35|0
1658739000000|2022-07-25 08:50:00|26.92|24.52|26.91|24.51|27.01|24.61|26.79|24.39|0
1658739300000|2022-07-25 08:55:00|26.89|24.49|26.95|24.55|27|24.6|26.89|24.49|0
1658739600000|2022-07-25 09:00:00|26.96|24.56|26.87|24.47|27.03|24.63|26.84|24.44|0
1658739900000|2022-07-25 09:05:00|26.89|24.49|26.63|24.23|26.89|24.49|26.37|23.97|0
1658740200000|2022-07-25 09:10:00|26.61|24.21|26.58|24.18|26.71|24.31|26.48|24.08|0
1658740500000|2022-07-25 09:15:00|26.6|24.2|26.45|24.05|26.71|24.31|26.45|24.05|0
1658740800000|2022-07-25 09:20:00|26.47|24.07|26.22|23.82|26.55|24.15|26.17|23.77|0
1658741100000|2022-07-25 09:25:00|26.25|23.85|26.46|24.06|26.47|24.07|26.22|23.82|0
1658741400000|2022-07-25 09:30:00|26.45|24.05|25.92|23.52|26.9|24.5|25.85|23.45|0
1658741700000|2022-07-25 09:35:00|25.93|23.53|25.89|23.49|25.97|23.57|25.67|23.27|0
1658742000000|2022-07-25 09:40:00|25.87|23.47|25.8|23.4|25.89|23.49|25.72|23.32|0
1658742300000|2022-07-25 09:45:00|25.83|23.43|25.63|23.23|25.94|23.54|25.6|23.2|0
1658742600000|2022-07-25 09:50:00|25.66|23.26|25.55|23.15|25.8|23.4|25.49|23.09|0
1658742900000|2022-07-25 09:55:00|25.51|23.11|25.3|22.9|25.52|23.12|25.3|22.9|0
1658743200000|2022-07-25 10:00:00|25.27|22.87|25.57|23.17|25.6|23.2|25.27|22.87|0
1658743500000|2022-07-25 10:05:00|25.54|23.14|25.59|23.19|25.65|23.25|25.54|23.14|0
1658743800000|2022-07-25 10:10:00|25.61|23.21|25.34|22.94|25.61|23.21|25.34|22.94|0
1658744100000|2022-07-25 10:15:00|25.36|22.96|25.33|22.93|25.36|22.96|25.17|22.77|0
1658744400000|2022-07-25 10:20:00|25.31|22.91|25.26|22.86|25.42|23.02|25.24|22.84|0
1658744700000|2022-07-25 10:25:00|25.28|22.88|25.31|22.91|25.38|22.98|25.23|22.83|0
1658745000000|2022-07-25 10:30:00|25.34|22.94|25.48|23.08|25.53|23.13|25.29|22.89|0
1658745300000|2022-07-25 10:35:00|25.5|23.1|25.36|22.96|25.5|23.1|25.36|22.96|0
1658745600000|2022-07-25 10:40:00|25.37|22.97|25.49|23.09|25.55|23.15|25.33|22.93|0
1658745900000|2022-07-25 10:45:00|25.46|23.06|25.33|22.93|25.46|23.06|25.27|22.87|0
1658746200000|2022-07-25 10:50:00|25.34|22.94|25.16|22.76|25.35|22.95|25.13|22.74|0
1658746500000|2022-07-25 10:55:00|25.21|22.81|25.06|22.67|25.24|22.84|25.04|22.66|0
1658746800000|2022-07-25 11:00:00|25.13|22.73|25.43|23.03|25.48|23.08|25.13|22.73|0
1658747100000|2022-07-25 11:05:00|25.4|23|25.26|22.86|25.43|23.03|25.25|22.85|0
1658747400000|2022-07-25 11:10:00|25.29|22.89|25.2|22.8|25.34|22.94|25.12|22.73|0
1658747700000|2022-07-25 11:15:00|25.23|22.83|25.2|22.8|25.26|22.86|25.17|22.78|0
1658748000000|2022-07-25 11:20:00|25.19|22.79|24.86|22.49|25.19|22.79|24.78|22.42|0
1658748300000|2022-07-25 11:25:00|24.87|22.5|25|22.62|25.08|22.69|24.77|22.41|0
1658748600000|2022-07-25 11:30:00|25.03|22.64|24.97|22.59|25.08|22.69|24.74|22.39|0
1658748900000|2022-07-25 11:35:00|24.94|22.56|25.08|22.69|25.13|22.74|24.94|22.56|0
1658749200000|2022-07-25 11:40:00|25.1|22.71|25.35|22.95|25.35|22.95|24.99|22.61|0
1658749500000|2022-07-25 11:45:00|25.32|22.92|25.59|23.19|25.71|23.31|25.24|22.84|0
1658749800000|2022-07-25 11:50:00|25.57|23.17|25.47|23.07|25.57|23.17|25.27|22.87|0
1658750100000|2022-07-25 11:55:00|25.48|23.08|25.42|23.02|25.58|23.18|25.37|22.97|0
1658750400000|2022-07-25 12:00:00|25.4|23|25.33|22.93|25.41|23.01|25.23|22.83|0
1658750700000|2022-07-25 12:05:00|25.31|22.91|25.23|22.83|25.48|23.08|25.2|22.8|0
1658751000000|2022-07-25 12:10:00|25.24|22.84|25.31|22.91|25.34|22.94|25.14|22.75|0
1658751300000|2022-07-25 12:15:00|25.25|22.85|25.28|22.88|25.5|23.1|25.22|22.82|0
1658751600000|2022-07-25 12:20:00|25.25|22.85|25.11|22.72|25.3|22.9|25.11|22.72|0
1658751900000|2022-07-25 12:25:00|25.12|22.73|25.41|23.01|25.44|23.04|25.08|22.69|0
1658752200000|2022-07-25 12:30:00|25.4|23|25.38|22.98|25.55|23.15|25.32|22.92|0
1658752500000|2022-07-25 12:35:00|25.43|23.03|25.93|23.53|25.98|23.58|25.43|23.03|0
1658752800000|2022-07-25 12:40:00|25.96|23.56|25.79|23.39|26.09|23.69|25.7|23.3|0
1658753100000|2022-07-25 12:45:00|25.81|23.41|25.98|23.58|26.01|23.61|25.79|23.39|0
1658753400000|2022-07-25 12:50:00|25.95|23.55|26.03|23.63|26.14|23.74|25.89|23.49|0
1658753700000|2022-07-25 12:55:00|26|23.6|25.86|23.46|26|23.6|25.7|23.3|0
1658754000000|2022-07-25 13:00:00|25.83|23.43|25.75|23.35|25.89|23.49|25.67|23.27|0
1658754300000|2022-07-25 13:05:00|25.78|23.38|26|23.6|26|23.6|25.75|23.35|0
1658754600000|2022-07-25 13:10:00|25.97|23.57|26.36|23.96|26.41|24.01|25.91|23.51|0
1658754900000|2022-07-25 13:15:00|26.33|23.93|26.07|23.67|26.36|23.96|26.07|23.67|0
1658755200000|2022-07-25 13:20:00|26.05|23.65|26.24|23.84|26.24|23.84|26.02|23.62|0
1658755500000|2022-07-25 13:25:00|26.23|23.83|26.63|24.23|26.63|24.23|26.18|23.78|0
1658755800000|2022-07-25 13:30:00|26.61|24.21|27.56|25.16|27.62|25.22|26.43|24.03|0
1658756100000|2022-07-25 13:35:00|27.5|25.1|27.32|24.92|28.5|26.1|27.27|24.87|0
1658756400000|2022-07-25 13:40:00|27.29|24.89|25.62|23.22|27.29|24.89|25.48|23.08|0
1658756700000|2022-07-25 13:45:00|25.67|23.27|26.18|23.78|26.44|24.04|25.56|23.16|0
1658757000000|2022-07-25 13:50:00|26.21|23.81|26.11|23.71|26.27|23.87|25.47|23.07|0
1658757300000|2022-07-25 13:55:00|26.08|23.68|25.53|23.13|26.17|23.77|24.91|22.54|0
1658757600000|2022-07-25 14:00:00|25.5|23.1|25.5|23.1|25.59|23.19|25.11|22.72|0
1658757900000|2022-07-25 14:05:00|25.44|23.04|25.69|23.29|26.35|23.95|25.36|22.96|0
1658758200000|2022-07-25 14:10:00|25.72|23.32|25.78|23.38|25.78|23.38|25.25|22.85|0
1658758500000|2022-07-25 14:15:00|25.86|23.46|26.16|23.76|26.37|23.97|25.66|23.26|0
1658758800000|2022-07-25 14:20:00|26.14|23.74|25.93|23.53|26.22|23.82|25.6|23.2|0
1658759100000|2022-07-25 14:25:00|25.91|23.51|26.22|23.82|27.18|24.78|25.65|23.25|0
1658759400000|2022-07-25 14:30:00|26.32|23.92|26.59|24.19|26.74|24.34|25.99|23.59|0
1658759700000|2022-07-25 14:35:00|26.53|24.13|26.36|23.96|27.03|24.63|26.3|23.9|0
1658760000000|2022-07-25 14:40:00|26.49|24.09|25.91|23.51|27.06|24.66|25.79|23.39|0
1658760300000|2022-07-25 14:45:00|25.96|23.56|25.79|23.39|26.02|23.62|25.6|23.2|0
1658760600000|2022-07-25 14:50:00|25.82|23.42|25.84|23.44|26.02|23.62|25.54|23.14|0
1658760900000|2022-07-25 14:55:00|25.87|23.47|25.59|23.19|26.06|23.66|25.37|22.97|0
1658761200000|2022-07-25 15:00:00|25.65|23.25|25.62|23.22|25.88|23.48|25.31|22.91|0
1658761500000|2022-07-25 15:05:00|25.61|23.21|25.42|23.02|25.79|23.39|25.2|22.8|0
1658761800000|2022-07-25 15:10:00|25.39|22.99|26.68|24.28|26.84|24.44|25.25|22.85|0
1658762100000|2022-07-25 15:15:00|26.74|24.34|26.47|24.07|26.97|24.57|26.39|23.99|0
1658762400000|2022-07-25 15:20:00|26.33|23.93|26.07|23.67|26.42|24.02|25.96|23.56|0
1658762700000|2022-07-25 15:25:00|26.1|23.7|25.43|23.03|26.28|23.88|25.37|22.97|0
1658763000000|2022-07-25 15:30:00|25.41|23.01|25.42|23.02|25.57|23.17|24.94|22.57|0
1658763300000|2022-07-25 15:35:00|25.28|22.88|25.47|23.07|25.52|23.12|25.11|22.71|0
1658763600000|2022-07-25 15:40:00|25.44|23.04|25.38|22.98|25.55|23.15|25.3|22.9|0
1658763900000|2022-07-25 15:45:00|25.44|23.04|25.27|22.87|25.44|23.04|24.93|22.55|0
1658764200000|2022-07-25 15:50:00|25.32|22.92|25.24|22.84|25.63|23.23|25.24|22.84|0
1658764500000|2022-07-25 15:55:00|25.29|22.89|25.32|22.92|25.54|23.14|25.18|22.78|0
1658764800000|2022-07-25 16:00:00|25.35|22.95|25.12|22.73|25.73|23.33|25.09|22.7|0
1658765100000|2022-07-25 16:05:00|25.15|22.75|25.59|23.19|25.59|23.19|25.12|22.73|0
1658765400000|2022-07-25 16:10:00|25.7|23.3|26.35|23.95|26.44|24.04|25.59|23.19|0
1658765700000|2022-07-25 16:15:00|26.26|23.86|26.35|23.95|26.67|24.27|26.18|23.78|0
1658766000000|2022-07-25 16:20:00|26.38|23.98|26.37|23.97|26.63|24.23|26.26|23.86|0
1658766300000|2022-07-25 16:25:00|26.4|24|26.03|23.63|26.46|24.06|25.97|23.57|0
1658766600000|2022-07-25 16:30:00|26.06|23.66|25.44|23.04|26.06|23.66|25.44|23.04|0
1658766900000|2022-07-25 16:35:00|25.41|23.01|25.6|23.2|25.63|23.23|25.38|22.98|0
1658767200000|2022-07-25 16:40:00|25.55|23.15|25.32|22.92|25.57|23.17|25.04|22.65|0
1658767500000|2022-07-25 16:45:00|25.24|22.84|24.79|22.43|25.32|22.92|24.69|22.34|0
1658767800000|2022-07-25 16:50:00|24.81|22.44|25.12|22.73|25.29|22.89|24.81|22.44|0
1658768100000|2022-07-25 16:55:00|25.09|22.7|25.42|23.02|25.45|23.05|25.09|22.7|0
1658768400000|2022-07-25 17:00:00|25.45|23.05|25.17|22.77|25.48|23.08|25.06|22.67|0
1658768700000|2022-07-25 17:05:00|25.14|22.75|25|22.62|25.42|23.02|24.94|22.56|0
1658769000000|2022-07-25 17:10:00|24.97|22.59|25.19|22.8|25.22|22.82|24.88|22.51|0
1658769300000|2022-07-25 17:15:00|25.17|22.77|25.27|22.87|25.39|22.99|25.17|22.77|0
1658769600000|2022-07-25 17:20:00|25.25|22.85|25.52|23.12|25.58|23.18|25.19|22.79|0
1658769900000|2022-07-25 17:25:00|25.47|23.07|25.83|23.43|25.83|23.43|25.47|23.07|0
1658770200000|2022-07-25 17:30:00|25.8|23.4|25.8|23.4|25.94|23.54|25.66|23.26|0
1658770500000|2022-07-25 17:35:00|25.85|23.45|26.45|24.05|26.48|24.08|25.84|23.44|0
1658770800000|2022-07-25 17:40:00|26.42|24.02|26.36|23.96|26.59|24.19|26.25|23.85|0
1658771100000|2022-07-25 17:45:00|26.39|23.99|26.41|24.01|26.47|24.07|26.21|23.81|0
1658771400000|2022-07-25 17:50:00|26.44|24.04|26.68|24.28|26.77|24.37|25.93|23.53|0
1658771700000|2022-07-25 17:55:00|26.71|24.31|26.79|24.39|26.8|24.4|26.68|24.28|0
1658772000000|2022-07-25 18:00:00|26.82|24.42|27|24.6|27|24.6|26.73|24.33|0
1658772300000|2022-07-25 18:05:00|27.02|24.62|26.88|24.48|27.05|24.65|26.59|24.19|0
1658772600000|2022-07-25 18:10:00|26.9|24.5|26.64|24.24|26.9|24.5|26.53|24.13|0
1658772900000|2022-07-25 18:15:00|26.67|24.27|27.09|24.69|27.14|24.74|26.61|24.21|0
1658773200000|2022-07-25 18:20:00|27.1|24.7|26.93|24.53|27.28|24.88|26.84|24.44|0
1658773500000|2022-07-25 18:25:00|26.96|24.56|27.04|24.64|27.19|24.79|26.87|24.47|0
1658773800000|2022-07-25 18:30:00|27.01|24.61|27.04|24.64|27.31|24.91|26.89|24.49|0
1658774100000|2022-07-25 18:35:00|27.01|24.61|26.83|24.43|27.04|24.64|26.63|24.23|0
1658774400000|2022-07-25 18:40:00|26.8|24.4|26.68|24.28|26.89|24.49|26.51|24.11|0
1658774700000|2022-07-25 18:45:00|26.65|24.25|27.27|24.87|27.5|25.1|26.65|24.25|0
1658775000000|2022-07-25 18:50:00|27.24|24.84|27.38|24.98|27.53|25.13|27.12|24.72|0
1658775300000|2022-07-25 18:55:00|27.35|24.95|27.79|25.39|27.82|25.42|27.11|24.71|0
1658775600000|2022-07-25 19:00:00|27.67|25.27|28.02|25.62|28.12|25.72|27.28|24.88|0
1658775900000|2022-07-25 19:05:00|28.12|25.72|27.87|25.47|28.33|25.93|27.81|25.41|0
1658776200000|2022-07-25 19:10:00|27.84|25.44|27.9|25.5|28.11|25.71|27.72|25.32|0
1658776500000|2022-07-25 19:15:00|27.87|25.47|27.76|25.36|28.2|25.8|27.62|25.22|0
1658776800000|2022-07-25 19:20:00|27.77|25.37|27.23|24.83|27.86|25.46|27.21|24.81|0
1658777100000|2022-07-25 19:25:00|27.2|24.8|27.69|25.29|27.77|25.37|27.15|24.75|0
1658777400000|2022-07-25 19:30:00|27.86|25.46|27.86|25.46|27.98|25.58|27.44|25.04|0
1658777700000|2022-07-25 19:35:00|27.83|25.43|26.99|24.59|27.83|25.43|26.93|24.53|0
1658778000000|2022-07-25 19:40:00|27.02|24.62|26.96|24.56|27.28|24.88|26.76|24.36|0
1658778300000|2022-07-25 19:45:00|27.02|24.62|26.47|24.07|27.1|24.7|26.11|23.71|0
1658778600000|2022-07-25 19:50:00|26.5|24.1|25.49|23.09|26.5|24.1|25.47|23.07|0
1658778900000|2022-07-25 19:55:00|25.41|23.01|25.15|22.76|25.47|23.07|24.81|22.45|0
1658779200000|2022-07-25 20:00:00|24.89|22.52|24.38|22.06|24.89|22.52|24.38|22.06|0
1658779500000|2022-07-25 20:05:00|24.43|22.11|24.53|22.2|25.04|22.66|24.42|22.09|0
1658779800000|2022-07-25 20:10:00|24.5|22.17|24.56|22.22|24.64|22.3|24.42|22.09|0
1658780100000|2022-07-25 20:15:00|24.53|22.19|25.69|23.24|25.81|23.35|24.42|22.09|0
1658780400000|2022-07-25 20:20:00|25.7|23.26|25.72|23.27|25.86|23.4|25.31|22.9|0
1658780700000|2022-07-25 20:25:00|25.74|23.29|25.82|23.36|25.86|23.4|25.6|23.16|0
1658781000000|2022-07-25 20:30:00|25.83|23.37|25.86|23.4|26.01|23.53|25.77|23.32|0
1658781300000|2022-07-25 20:35:00|25.83|23.37|25.8|23.34|25.89|23.42|25.77|23.31|0
1658781600000|2022-07-25 20:40:00|25.81|23.35|25.69|23.24|25.83|23.37|25.68|23.23|0
1658781900000|2022-07-25 20:45:00|25.67|23.23|25.67|23.23|25.67|23.23|25.61|23.17|0
1658782200000|2022-07-25 20:50:00|25.7|23.25|25.82|23.36|25.91|23.44|25.61|23.17|0
1658782500000|2022-07-25 20:55:00|25.85|23.39|25.92|23.45|25.93|23.46|25.74|23.29|0
1658782800000|2022-07-25 21:00:00|25.9|23.43|25.9|23.43|25.93|23.46|25.89|23.43|0
1658783100000|2022-07-25 21:05:00|25.89|23.46|26.14|23.65|26.15|23.66|25.89|23.46|0
1658783400000|2022-07-25 21:10:00|26.18|23.68|26.3|23.8|26.31|23.81|26.12|23.63|0
1658783700000|2022-07-25 21:15:00|26.33|23.82|26.38|23.87|26.42|23.9|26.33|23.82|0
1658784000000|2022-07-25 21:20:00|26.41|23.9|26.35|23.84|26.44|23.92|26.32|23.81|0
1658784300000|2022-07-25 21:25:00|26.34|23.83|26.34|23.84|26.43|23.92|26.32|23.82|0
1658784600000|2022-07-25 21:30:00|26.35|23.83|26.48|23.96|26.48|23.96|26.35|23.83|0
1658784900000|2022-07-25 21:35:00|26.46|23.94|26.59|24.06|26.61|24.08|26.46|23.94|0
1658785200000|2022-07-25 21:40:00|26.6|24.07|26.64|24.1|26.72|24.17|26.58|24.05|0
1658785500000|2022-07-25 21:45:00|26.61|24.07|26.72|24.18|26.78|24.23|26.61|24.07|0
1658785800000|2022-07-25 21:50:00|26.68|24.17|26.62|24.09|26.71|24.17|26.58|24.05|0
1658786100000|2022-07-25 21:55:00|26.63|24.08|26.59|24.06|26.65|24.11|26.51|23.99|0
1658786400000|2022-07-25 22:00:00|26.31|23.8|26.5|23.98|26.62|24.09|26.2|23.7|0
1658786700000|2022-07-25 22:05:00|26.52|23.99|26.44|23.92|26.52|23.99|26.38|23.87|0
1658787000000|2022-07-25 22:10:00|26.41|23.89|26.43|23.92|26.59|24.05|26.34|23.84|0
1658787300000|2022-07-25 22:15:00|26.4|23.89|26.28|23.78|26.4|23.89|26.22|23.72|0
1658787600000|2022-07-25 22:20:00|26.31|23.8|26.43|23.91|26.43|23.91|26.31|23.8|0
1658787900000|2022-07-25 22:25:00|26.46|23.94|26.52|23.99|26.55|24.02|26.46|23.94|0
1658788200000|2022-07-25 22:30:00|26.55|24.02|26.33|23.82|26.61|24.07|26.24|23.74|0
1658788500000|2022-07-25 22:35:00|26.3|23.8|26.27|23.77|26.32|23.81|26.12|23.63|0
1658788800000|2022-07-25 22:40:00|26.24|23.74|26.29|23.79|26.36|23.85|26.24|23.74|0
1658789100000|2022-07-25 22:45:00|26.26|23.76|26.38|23.87|26.41|23.9|26.26|23.76|0
1658789400000|2022-07-25 22:50:00|26.4|23.88|26.44|23.92|26.49|23.97|26.4|23.88|0
1658789700000|2022-07-25 22:55:00|26.47|23.95|26.23|23.73|26.5|23.98|26.21|23.72|0
1658790000000|2022-07-25 23:00:00|26.26|23.76|26.27|23.77|26.35|23.84|26.26|23.76|0
1658790300000|2022-07-25 23:05:00|26.22|23.73|26.37|23.86|26.37|23.86|26.21|23.71|0
1658790600000|2022-07-25 23:10:00|26.34|23.83|26.37|23.86|26.43|23.91|26.31|23.8|0
1658790900000|2022-07-25 23:15:00|26.4|23.88|26.4|23.88|26.46|23.94|26.4|23.88|0
1658791200000|2022-07-25 23:20:00|26.38|23.87|26.39|23.88|26.45|23.94|26.38|23.87|0
1658791500000|2022-07-25 23:25:00|26.42|23.91|26.7|24.15|26.73|24.18|26.42|23.91|0
1658791800000|2022-07-25 23:30:00|26.73|24.18|26.57|24.04|26.8|24.25|26.57|24.04|0
1658792100000|2022-07-25 23:35:00|26.6|24.07|26.72|24.18|26.78|24.23|26.6|24.07|0
1658792400000|2022-07-25 23:40:00|26.74|24.19|26.75|24.2|26.84|24.28|26.72|24.17|0
1658792700000|2022-07-25 23:45:00|26.66|24.12|26.62|24.09|26.72|24.17|26.56|24.03|0
1658793000000|2022-07-25 23:50:00|26.65|24.11|26.62|24.08|26.73|24.18|26.56|24.03|0
1658793300000|2022-07-25 23:55:00|26.65|24.11|26.49|23.97|26.65|24.11|26.46|23.94|0
1658793600000|2022-07-26 00:00:00|26.53|24|26.37|23.86|26.59|24.05|26.34|23.83|0
1658793900000|2022-07-26 00:05:00|26.34|23.83|26.41|23.9|26.6|24.06|26.25|23.75|0
1658794200000|2022-07-26 00:10:00|26.43|23.91|26.58|24.05|26.64|24.1|26.37|23.86|0
1658794500000|2022-07-26 00:15:00|26.61|24.07|26.57|24.04|26.92|24.35|26.45|23.93|0
1658794800000|2022-07-26 00:20:00|26.56|24.03|26.91|24.35|26.91|24.35|26.51|23.99|0
1658795100000|2022-07-26 00:25:00|26.89|24.33|26.63|24.09|26.89|24.33|26.57|24.04|0
1658795400000|2022-07-26 00:30:00|26.62|24.08|26.9|24.34|26.97|24.4|26.57|24.04|0
1658795700000|2022-07-26 00:35:00|26.93|24.37|26.81|24.26|27.06|24.48|26.75|24.2|0
1658796000000|2022-07-26 00:40:00|26.78|24.23|26.88|24.32|26.9|24.34|26.72|24.17|0
1658796300000|2022-07-26 00:45:00|26.9|24.34|27.05|24.47|27.21|24.62|26.9|24.34|0
1658796600000|2022-07-26 00:50:00|27.04|24.46|27.05|24.47|27.17|24.59|26.95|24.39|0
1658796900000|2022-07-26 00:55:00|27.06|24.49|26.89|24.33|27.14|24.56|26.86|24.3|0
1658797200000|2022-07-26 01:00:00|26.91|24.34|26.79|24.24|26.95|24.38|26.7|24.16|0
1658797500000|2022-07-26 01:05:00|26.75|24.2|26.7|24.16|26.89|24.33|26.7|24.16|0
1658797800000|2022-07-26 01:10:00|26.65|24.11|26.6|24.07|26.73|24.18|26.54|24.02|0
1658798100000|2022-07-26 01:15:00|26.57|24.04|26.46|23.94|26.63|24.1|26.42|23.9|0
1658798400000|2022-07-26 01:20:00|26.48|23.96|26.35|23.84|26.48|23.96|26.2|23.71|0
1658798700000|2022-07-26 01:25:00|26.34|23.83|26.08|23.6|26.41|23.9|26.02|23.54|0
1658799000000|2022-07-26 01:30:00|26.05|23.57|26.23|23.73|26.3|23.8|25.99|23.51|0
1658799300000|2022-07-26 01:35:00|26.21|23.72|26.93|24.37|26.99|24.42|26.2|23.7|0
1658799600000|2022-07-26 01:40:00|26.95|24.38|26.71|24.17|27.02|24.45|26.65|24.12|0
1658799900000|2022-07-26 01:45:00|26.73|24.18|26.99|24.42|27.05|24.47|26.73|24.18|0
1658800200000|2022-07-26 01:50:00|26.97|24.4|27.02|24.44|27.08|24.5|26.93|24.36|0
1658800500000|2022-07-26 01:55:00|27|24.43|27.07|24.5|27.2|24.61|26.98|24.41|0
1658800800000|2022-07-26 02:00:00|27.09|24.51|27.3|24.7|27.35|24.75|27.07|24.5|0
1658801100000|2022-07-26 02:05:00|27.34|24.73|27.04|24.46|27.35|24.75|27.01|24.43|0
1658801400000|2022-07-26 02:10:00|26.98|24.41|26.91|24.35|27.1|24.52|26.91|24.35|0
1658801700000|2022-07-26 02:15:00|26.94|24.38|27.03|24.46|27.09|24.51|26.91|24.35|0
1658802000000|2022-07-26 02:20:00|27.05|24.47|26.92|24.36|27.12|24.54|26.88|24.32|0
1658802300000|2022-07-26 02:25:00|26.94|24.37|26.9|24.34|26.97|24.4|26.84|24.29|0
1658802600000|2022-07-26 02:30:00|26.93|24.37|26.84|24.28|27.02|24.45|26.78|24.23|0
1658802900000|2022-07-26 02:35:00|26.81|24.25|26.59|24.06|26.81|24.25|26.41|23.9|0
1658803200000|2022-07-26 02:40:00|26.58|24.05|26.56|24.03|26.59|24.06|26.38|23.87|0
1658803500000|2022-07-26 02:45:00|26.5|23.97|26.31|23.81|26.53|24|26.31|23.81|0
1658803800000|2022-07-26 02:50:00|26.33|23.82|26.42|23.9|26.42|23.9|26.28|23.78|0
1658804100000|2022-07-26 02:55:00|26.43|23.91|26.6|24.06|26.64|24.1|26.42|23.9|0
1658804400000|2022-07-26 03:00:00|26.58|24.05|26.55|24.02|26.64|24.1|26.46|23.94|0
1658804700000|2022-07-26 03:05:00|26.52|23.99|26.48|23.96|26.52|23.99|26.39|23.88|0
1658805000000|2022-07-26 03:10:00|26.47|23.95|26.38|23.86|26.47|23.95|26.33|23.82|0
1658805300000|2022-07-26 03:15:00|26.41|23.89|26.45|23.93|26.48|23.96|26.36|23.85|0
1658805600000|2022-07-26 03:20:00|26.48|23.96|26.47|23.95|26.51|23.98|26.38|23.87|0
1658805900000|2022-07-26 03:25:00|26.44|23.93|26.44|23.92|26.56|24.03|26.44|23.92|0
1658806200000|2022-07-26 03:30:00|26.41|23.9|26.45|23.93|26.49|23.96|26.38|23.87|0
1658806500000|2022-07-26 03:35:00|26.44|23.92|26.57|24.04|26.59|24.06|26.38|23.86|0
1658806800000|2022-07-26 03:40:00|26.56|24.03|26.58|24.05|26.74|24.19|26.54|24.01|0
1658807100000|2022-07-26 03:45:00|26.61|24.08|26.73|24.19|26.73|24.19|26.61|24.08|0
1658807400000|2022-07-26 03:50:00|26.75|24.2|26.7|24.16|26.76|24.22|26.67|24.13|0
1658807700000|2022-07-26 03:55:00|26.69|24.14|26.58|24.04|26.7|24.16|26.58|24.04|0
1658808000000|2022-07-26 04:00:00|26.55|24.02|26.66|24.12|26.67|24.13|26.53|24|0
1658808300000|2022-07-26 04:05:00|26.65|24.11|26.69|24.15|26.72|24.18|26.62|24.08|0
1658808600000|2022-07-26 04:10:00|26.68|24.14|26.69|24.15|26.69|24.15|26.63|24.09|0
1658808900000|2022-07-26 04:15:00|26.67|24.13|26.78|24.23|26.78|24.23|26.66|24.12|0
1658809200000|2022-07-26 04:20:00|26.81|24.25|26.77|24.22|26.87|24.31|26.74|24.2|0
1658809500000|2022-07-26 04:25:00|26.8|24.25|26.89|24.33|26.93|24.36|26.8|24.25|0
1658809800000|2022-07-26 04:30:00|26.86|24.3|26.8|24.25|26.86|24.3|26.77|24.22|0
1658810100000|2022-07-26 04:35:00|26.83|24.27|26.86|24.3|26.86|24.3|26.8|24.25|0
1658810400000|2022-07-26 04:40:00|26.84|24.29|26.79|24.24|26.86|24.3|26.79|24.24|0
1658810700000|2022-07-26 04:45:00|26.76|24.21|26.73|24.18|26.76|24.21|26.7|24.16|0
1658811000000|2022-07-26 04:50:00|26.7|24.16|26.63|24.1|26.7|24.16|26.57|24.04|0
1658811300000|2022-07-26 04:55:00|26.6|24.07|26.6|24.07|26.63|24.1|26.53|24|0
1658811600000|2022-07-26 05:00:00|26.62|24.08|26.45|23.93|26.63|24.1|26.39|23.87|0
1658811900000|2022-07-26 05:05:00|26.42|23.9|26.69|24.15|26.73|24.19|26.42|23.9|0
1658812200000|2022-07-26 05:10:00|26.66|24.12|26.65|24.12|26.78|24.23|26.57|24.04|0
1658812500000|2022-07-26 05:15:00|26.62|24.09|26.79|24.24|26.93|24.37|26.49|23.96|0
1658812800000|2022-07-26 05:20:00|26.77|24.22|26.68|24.14|26.83|24.28|26.62|24.08|0
1658813100000|2022-07-26 05:25:00|26.65|24.11|26.58|24.05|26.67|24.13|26.52|24|0
1658813400000|2022-07-26 05:30:00|26.52|24|26.54|24.01|26.69|24.15|26.52|24|0
1658813700000|2022-07-26 05:35:00|26.52|23.99|26.7|24.16|26.7|24.16|26.46|23.94|0
1658814000000|2022-07-26 05:40:00|26.67|24.13|26.57|24.04|26.73|24.18|26.57|24.04|0
1658814300000|2022-07-26 05:45:00|26.6|24.07|26.53|24|26.64|24.1|26.48|23.96|0
1658814600000|2022-07-26 05:50:00|26.54|24.01|26.42|23.9|26.57|24.04|26.39|23.88|0
1658814900000|2022-07-26 05:55:00|26.39|23.87|26.41|23.9|26.49|23.97|26.28|23.78|0
1658815200000|2022-07-26 06:00:00|26.47|23.95|26.29|23.79|26.5|23.98|26.08|23.6|0
1658815500000|2022-07-26 06:05:00|26.32|23.81|26.51|23.99|26.51|23.99|26.29|23.78|0
1658815800000|2022-07-26 06:10:00|26.53|24|26.56|24.03|26.62|24.08|26.44|23.92|0
1658816100000|2022-07-26 06:15:00|26.57|24.04|26.69|24.15|26.74|24.19|26.51|23.99|0
1658816400000|2022-07-26 06:20:00|26.68|24.14|27.02|24.45|27.14|24.56|25.89|23.42|0
1658816700000|2022-07-26 06:25:00|26.99|24.42|26.8|24.25|27.02|24.45|26.79|24.24|0
1658817000000|2022-07-26 06:30:00|26.83|24.28|27.03|24.46|27.08|24.5|26.74|24.19|0
1658817300000|2022-07-26 06:35:00|27.06|24.48|26.86|24.3|27.29|24.69|26.8|24.24|0
1658817600000|2022-07-26 06:40:00|26.89|24.33|26.84|24.28|26.95|24.38|26.76|24.22|0
1658817900000|2022-07-26 06:45:00|26.82|24.27|27|24.43|27.05|24.48|26.79|24.24|0
1658818200000|2022-07-26 06:50:00|27.07|24.49|27.03|24.46|27.1|24.51|26.93|24.36|0
1658818500000|2022-07-26 06:55:00|27.08|24.5|26.97|24.4|27.17|24.58|26.94|24.37|0
1658818800000|2022-07-26 07:00:00|26.94|24.37|26.78|24.23|27.03|24.46|26.53|24|0
1658819100000|2022-07-26 07:05:00|26.68|24.28|26.85|24.45|26.91|24.51|26.59|24.19|0
1658819400000|2022-07-26 07:10:00|26.86|24.46|27.05|24.65|27.05|24.65|26.73|24.33|0
1658819700000|2022-07-26 07:15:00|27.08|24.68|26.6|24.2|27.2|24.8|26.6|24.2|0
1658820000000|2022-07-26 07:20:00|26.58|24.18|26.71|24.31|26.78|24.38|26.47|24.07|0
1658820300000|2022-07-26 07:25:00|26.72|24.32|26.6|24.2|26.72|24.32|26.38|23.98|0
1658820600000|2022-07-26 07:30:00|26.62|24.22|26.6|24.2|26.72|24.32|26.37|23.97|0
1658820900000|2022-07-26 07:35:00|26.63|24.23|26.72|24.32|26.86|24.46|26.56|24.16|0
1658821200000|2022-07-26 07:40:00|26.74|24.34|26.82|24.42|26.83|24.43|26.58|24.18|0
1658821500000|2022-07-26 07:45:00|26.8|24.4|26.51|24.11|26.83|24.43|26.48|24.08|0
1658821800000|2022-07-26 07:50:00|26.48|24.08|26.36|23.96|26.48|24.08|26.33|23.93|0
1658822100000|2022-07-26 07:55:00|26.39|23.99|26.33|23.93|26.45|24.05|26.16|23.76|0
1658822400000|2022-07-26 08:00:00|26.3|23.9|26.5|24.1|26.53|24.13|26.27|23.87|0
1658822700000|2022-07-26 08:05:00|26.47|24.07|26.7|24.3|26.79|24.39|26.47|24.07|0
1658823000000|2022-07-26 08:10:00|26.73|24.33|26.9|24.5|26.96|24.56|26.64|24.24|0
1658823300000|2022-07-26 08:15:00|26.93|24.53|26.78|24.38|27.05|24.65|26.78|24.38|0
1658823600000|2022-07-26 08:20:00|26.8|24.4|26.72|24.32|26.84|24.44|26.66|24.26|0
1658823900000|2022-07-26 08:25:00|26.71|24.31|26.63|24.23|26.78|24.38|26.57|24.17|0
1658824200000|2022-07-26 08:30:00|26.66|24.26|26.48|24.08|26.69|24.29|26.37|23.97|0
1658824500000|2022-07-26 08:35:00|26.51|24.11|26.57|24.17|26.68|24.28|26.48|24.08|0
1658824800000|2022-07-26 08:40:00|26.54|24.14|26.52|24.12|26.61|24.21|26.48|24.08|0
1658825100000|2022-07-26 08:45:00|26.53|24.13|26.62|24.22|26.71|24.31|26.48|24.08|0
1658825400000|2022-07-26 08:50:00|26.6|24.2|26.47|24.07|26.62|24.22|26.47|24.07|0
1658825700000|2022-07-26 08:55:00|26.46|24.06|26.57|24.17|26.58|24.18|26.38|23.98|0
1658826000000|2022-07-26 09:00:00|26.55|24.15|26.15|23.75|26.55|24.15|26.15|23.75|0
1658826300000|2022-07-26 09:05:00|26.16|23.76|26.26|23.86|26.36|23.96|26.03|23.63|0
1658826600000|2022-07-26 09:10:00|26.29|23.89|26.36|23.96|26.46|24.06|26.2|23.8|0
1658826900000|2022-07-26 09:15:00|26.37|23.97|26.51|24.11|26.57|24.17|26.33|23.93|0
1658827200000|2022-07-26 09:20:00|26.54|24.14|26.54|24.14|26.63|24.23|26.44|24.04|0
1658827500000|2022-07-26 09:25:00|26.57|24.17|26.71|24.31|26.77|24.37|26.54|24.14|0
1658827800000|2022-07-26 09:30:00|26.74|24.34|26.81|24.41|26.89|24.49|26.68|24.28|0
1658828100000|2022-07-26 09:35:00|26.8|24.4|26.74|24.34|26.97|24.57|26.68|24.28|0
1658828400000|2022-07-26 09:40:00|26.72|24.32|26.62|24.22|26.76|24.36|26.59|24.19|0
1658828700000|2022-07-26 09:45:00|26.63|24.23|26.47|24.07|26.63|24.23|26.33|23.93|0
1658829000000|2022-07-26 09:50:00|26.5|24.1|26.35|23.95|26.5|24.1|26.32|23.92|0
1658829300000|2022-07-26 09:55:00|26.38|23.98|26.39|23.99|26.44|24.04|26.35|23.95|0
1658829600000|2022-07-26 10:00:00|26.42|24.02|26.39|23.99|26.49|24.09|26.32|23.92|0
1658829900000|2022-07-26 10:05:00|26.4|24|26.46|24.06|26.6|24.2|26.19|23.79|0
1658830200000|2022-07-26 10:10:00|26.4|24|26.67|24.27|26.67|24.27|26.28|23.88|0
1658830500000|2022-07-26 10:15:00|26.66|24.26|26.95|24.55|26.95|24.55|26.57|24.17|0
1658830800000|2022-07-26 10:20:00|26.98|24.58|27.4|25|27.45|25.05|26.98|24.58|0
1658831100000|2022-07-26 10:25:00|27.42|25.02|27.24|24.84|27.6|25.2|27.18|24.78|0
1658831400000|2022-07-26 10:30:00|27.27|24.87|27.41|25.01|27.5|25.1|27.03|24.63|0
1658831700000|2022-07-26 10:35:00|27.44|25.04|27.47|25.07|27.61|25.21|27.41|25.01|0
1658832000000|2022-07-26 10:40:00|27.44|25.04|27.27|24.87|27.62|25.22|27.26|24.86|0
1658832300000|2022-07-26 10:45:00|27.26|24.86|27.08|24.68|27.26|24.86|27.02|24.62|0
1658832600000|2022-07-26 10:50:00|27.11|24.71|26.9|24.5|27.27|24.87|26.84|24.44|0
1658832900000|2022-07-26 10:55:00|26.93|24.53|27.04|24.64|27.1|24.7|26.9|24.5|0
1658833200000|2022-07-26 11:00:00|27.03|24.63|26.83|24.43|27.37|24.97|26.81|24.41|0
1658833500000|2022-07-26 11:05:00|26.89|24.49|27.01|24.61|27.07|24.67|26.77|24.37|0
1658833800000|2022-07-26 11:10:00|27.04|24.64|27.24|24.84|27.42|25.02|26.95|24.55|0
1658834100000|2022-07-26 11:15:00|27.21|24.81|27.33|24.93|27.33|24.93|27.03|24.63|0
1658834400000|2022-07-26 11:20:00|27.36|24.96|27.24|24.84|27.36|24.96|27.12|24.72|0
1658834700000|2022-07-26 11:25:00|27.21|24.81|26.94|24.54|27.23|24.83|26.82|24.42|0
1658835000000|2022-07-26 11:30:00|26.91|24.51|26.85|24.45|26.91|24.51|26.73|24.33|0
1658835300000|2022-07-26 11:35:00|26.88|24.48|26.83|24.43|26.96|24.56|26.79|24.39|0
1658835600000|2022-07-26 11:40:00|26.81|24.41|26.93|24.53|27.05|24.65|26.78|24.38|0
1658835900000|2022-07-26 11:45:00|26.9|24.5|26.75|24.35|26.93|24.53|26.75|24.35|0
1658836200000|2022-07-26 11:50:00|26.74|24.34|26.84|24.44|26.88|24.48|26.6|24.2|0
1658836500000|2022-07-26 11:55:00|26.86|24.46|27.13|24.73|27.17|24.77|26.83|24.43|0
1658836800000|2022-07-26 12:00:00|27.16|24.76|26.98|24.58|27.19|24.79|26.98|24.58|0
1658837100000|2022-07-26 12:05:00|26.95|24.55|26.86|24.46|26.98|24.58|26.8|24.4|0
1658837400000|2022-07-26 12:10:00|26.83|24.43|26.88|24.48|26.88|24.48|26.71|24.31|0
1658837700000|2022-07-26 12:15:00|26.9|24.5|27.26|24.86|27.32|24.92|26.82|24.42|0
1658838000000|2022-07-26 12:20:00|27.29|24.89|26.91|24.51|27.29|24.89|26.89|24.49|0
1658838300000|2022-07-26 12:25:00|26.88|24.48|26.85|24.45|26.94|24.54|26.73|24.33|0
1658838600000|2022-07-26 12:30:00|26.87|24.47|26.7|24.3|26.87|24.47|26.67|24.27|0
1658838900000|2022-07-26 12:35:00|26.67|24.27|26.64|24.24|26.75|24.35|26.51|24.11|0
1658839200000|2022-07-26 12:40:00|26.66|24.26|27.04|24.64|27.04|24.64|26.64|24.24|0
1658839500000|2022-07-26 12:45:00|27.01|24.61|27.4|25|27.46|25.06|26.98|24.58|0
1658839800000|2022-07-26 12:50:00|27.43|25.03|27.3|24.9|27.57|25.17|27.19|24.79|0
1658840100000|2022-07-26 12:55:00|27.33|24.93|27.09|24.69|27.39|24.99|27.09|24.69|0
1658840400000|2022-07-26 13:00:00|27.12|24.72|26.94|24.54|28.14|25.74|26.94|24.54|0
1658840700000|2022-07-26 13:05:00|26.88|24.48|27.32|24.92|27.34|24.94|26.83|24.43|0
1658841000000|2022-07-26 13:10:00|27.35|24.95|27.65|25.25|27.71|25.31|27.23|24.83|0
1658841300000|2022-07-26 13:15:00|27.68|25.28|27.74|25.34|27.83|25.43|27.65|25.25|0
1658841600000|2022-07-26 13:20:00|27.72|25.32|27.71|25.31|27.74|25.34|27.53|25.13|0
1658841900000|2022-07-26 13:25:00|27.65|25.25|27.25|24.85|27.95|25.55|27.14|24.74|0
1658842200000|2022-07-26 13:30:00|27.34|24.94|28.26|25.86|28.42|26.02|27.05|24.65|0
1658842500000|2022-07-26 13:35:00|28.29|25.89|27.77|25.37|28.54|26.14|27.68|25.28|0
1658842800000|2022-07-26 13:40:00|27.74|25.34|28.35|25.95|28.35|25.95|27.5|25.1|0
1658843100000|2022-07-26 13:45:00|28.38|25.98|29.07|26.67|29.17|26.77|28.35|25.95|0
1658843400000|2022-07-26 13:50:00|29.04|26.64|28.67|26.27|29.07|26.67|28.18|25.78|0
1658843700000|2022-07-26 13:55:00|28.61|26.21|28.6|26.2|28.92|26.52|28.39|25.99|0
1658844000000|2022-07-26 14:00:00|28.87|26.47|28.26|25.86|29.57|27.17|28.02|25.62|0
1658844300000|2022-07-26 14:05:00|28.23|25.83|28.47|26.07|28.57|26.17|28.11|25.71|0
1658844600000|2022-07-26 14:10:00|28.51|26.11|29.12|26.72|29.28|26.88|28.17|25.77|0
1658844900000|2022-07-26 14:15:00|29.06|26.66|29.09|26.69|29.28|26.88|28.75|26.35|0
1658845200000|2022-07-26 14:20:00|29.06|26.66|29.72|27.32|29.75|27.35|28.99|26.59|0
1658845500000|2022-07-26 14:25:00|29.68|27.28|29.49|27.09|29.78|27.38|29.33|26.93|0
1658845800000|2022-07-26 14:30:00|29.52|27.12|29.76|27.36|29.97|27.57|29.43|27.03|0
1658846100000|2022-07-26 14:35:00|29.71|27.31|29.64|27.24|29.96|27.56|29.42|27.02|0
1658846400000|2022-07-26 14:40:00|29.71|27.31|29.51|27.11|29.83|27.43|29.33|26.93|0
1658846700000|2022-07-26 14:45:00|29.48|27.08|29.38|26.98|29.51|27.11|29.2|26.8|0
1658847000000|2022-07-26 14:50:00|29.42|27.02|29.79|27.39|29.79|27.39|29.23|26.83|0
1658847300000|2022-07-26 14:55:00|29.89|27.49|29|26.6|29.99|27.59|29|26.6|0
1658847600000|2022-07-26 15:00:00|29.06|26.66|29.5|27.1|29.5|27.1|28.78|26.38|0
1658847900000|2022-07-26 15:05:00|29.53|27.13|30.07|27.67|30.24|27.84|29.53|27.13|0
1658848200000|2022-07-26 15:10:00|30.11|27.71|30.59|28.19|30.82|28.42|29.78|27.38|0
1658848500000|2022-07-26 15:15:00|30.49|28.09|30.68|28.28|30.82|28.42|30.39|27.99|0
1658848800000|2022-07-26 15:20:00|30.72|28.32|31.17|28.77|31.24|28.84|30.62|28.22|0
1658849100000|2022-07-26 15:25:00|31.14|28.74|32.18|29.78|32.18|29.78|31.11|28.71|0
1658849400000|2022-07-26 15:30:00|32.21|29.81|32.14|29.74|32.65|30.25|32.11|29.71|0
1658849700000|2022-07-26 15:35:00|32.19|29.79|32.51|30.11|32.71|30.31|32.12|29.72|0
1658850000000|2022-07-26 15:40:00|32.54|30.14|32.23|29.83|32.61|30.21|32|29.6|0
1658850300000|2022-07-26 15:45:00|32.2|29.8|32.64|30.24|32.67|30.27|32.17|29.77|0
1658850600000|2022-07-26 15:50:00|32.71|30.31|33.22|30.82|33.36|30.96|32.37|29.97|0
1658850900000|2022-07-26 15:55:00|33.26|30.86|33.22|30.82|33.33|30.93|32.84|30.44|0
1658851200000|2022-07-26 16:00:00|33.25|30.85|32.84|30.44|33.5|31.1|32.84|30.44|0
1658851500000|2022-07-26 16:05:00|32.87|30.47|32.97|30.57|33.28|30.88|32.7|30.3|0
1658851800000|2022-07-26 16:10:00|33|30.6|33.17|30.77|33.42|31.02|32.97|30.57|0
1658852100000|2022-07-26 16:15:00|33.14|30.74|32.78|30.38|33.14|30.74|32.55|30.15|0
1658852400000|2022-07-26 16:20:00|32.79|30.39|32.45|30.05|33.1|30.7|32.35|29.95|0
1658852700000|2022-07-26 16:25:00|32.38|29.98|32.38|29.98|32.72|30.32|32.24|29.84|0
1658853000000|2022-07-26 16:30:00|32.34|29.94|31.83|29.43|32.34|29.94|31.83|29.43|0
1658853300000|2022-07-26 16:35:00|31.8|29.4|32.2|29.8|32.2|29.8|31.73|29.33|0
1658853600000|2022-07-26 16:40:00|32.23|29.83|32.64|30.24|32.67|30.27|32.23|29.83|0
1658853900000|2022-07-26 16:45:00|32.6|30.2|32.26|29.86|32.78|30.38|32.13|29.73|0
1658854200000|2022-07-26 16:50:00|32.23|29.83|30.99|28.59|32.26|29.86|30.99|28.59|0
1658854500000|2022-07-26 16:55:00|31.02|28.62|31.05|28.65|31.16|28.76|30.82|28.42|0
1658854800000|2022-07-26 17:00:00|31.02|28.62|30.56|28.16|31.22|28.82|30.56|28.16|0
1658855100000|2022-07-26 17:05:00|30.53|28.13|29.71|27.31|30.75|28.35|29.67|27.27|0
1658855400000|2022-07-26 17:10:00|29.64|27.24|30.02|27.62|30.06|27.66|29.45|27.05|0
1658855700000|2022-07-26 17:15:00|29.99|27.59|30.31|27.91|30.35|27.95|29.99|27.59|0
1658856000000|2022-07-26 17:20:00|30.28|27.88|29.92|27.52|30.38|27.98|29.7|27.3|0
1658856300000|2022-07-26 17:25:00|29.99|27.59|29.63|27.23|30.11|27.71|29.54|27.14|0
1658856600000|2022-07-26 17:30:00|29.6|27.2|30.47|28.07|30.47|28.07|29.53|27.13|0
1658856900000|2022-07-26 17:35:00|30.5|28.1|30.5|28.1|30.56|28.16|30.24|27.84|0
1658857200000|2022-07-26 17:40:00|30.53|28.13|30.36|27.96|30.63|28.23|30.3|27.9|0
1658857500000|2022-07-26 17:45:00|30.33|27.93|30.69|28.29|30.79|28.39|30.33|27.93|0
1658857800000|2022-07-26 17:50:00|30.65|28.25|30.49|28.09|30.75|28.35|30.32|27.92|0
1658858100000|2022-07-26 17:55:00|30.45|28.05|30.81|28.41|30.82|28.42|30.36|27.96|0
1658858400000|2022-07-26 18:00:00|30.78|28.38|29.83|27.43|30.81|28.41|29.74|27.34|0
1658858700000|2022-07-26 18:05:00|29.8|27.4|30.71|28.31|30.77|28.37|29.45|27.05|0
1658859000000|2022-07-26 18:10:00|30.61|28.21|30.64|28.24|30.87|28.47|30.41|28.01|0
1658859300000|2022-07-26 18:15:00|30.67|28.27|31.17|28.77|31.23|28.83|30.64|28.24|0
1658859600000|2022-07-26 18:20:00|31.2|28.8|31.13|28.73|31.4|29|31|28.6|0
1658859900000|2022-07-26 18:25:00|31.16|28.76|31.77|29.37|31.8|29.4|31.1|28.7|0
1658860200000|2022-07-26 18:30:00|31.8|29.4|32|29.6|32.07|29.67|31.73|29.33|0
1658860500000|2022-07-26 18:35:00|31.97|29.57|32.49|30.09|32.49|30.09|31.73|29.33|0
1658860800000|2022-07-26 18:40:00|32.46|30.06|32.57|30.17|32.78|30.38|32.25|29.85|0
1658861100000|2022-07-26 18:45:00|32.64|30.24|32.78|30.38|32.78|30.38|32.37|29.97|0
1658861400000|2022-07-26 18:50:00|32.74|30.34|32.29|29.89|32.85|30.45|32.09|29.69|0
1658861700000|2022-07-26 18:55:00|32.33|29.93|32.15|29.75|32.57|30.17|32.12|29.72|0
1658862000000|2022-07-26 19:00:00|32.22|29.82|32.8|30.4|32.84|30.44|32.05|29.65|0
1658862300000|2022-07-26 19:05:00|32.77|30.37|32.94|30.54|33.22|30.82|32.66|30.26|0
1658862600000|2022-07-26 19:10:00|32.97|30.57|32.31|29.91|33.08|30.68|32.08|29.68|0
1658862900000|2022-07-26 19:15:00|32.25|29.85|32.21|29.81|32.35|29.95|31.94|29.54|0
1658863200000|2022-07-26 19:20:00|32.24|29.84|31.56|29.16|32.24|29.84|31.19|28.79|0
1658863500000|2022-07-26 19:25:00|31.53|29.13|31.42|29.02|31.87|29.47|31.39|28.99|0
1658863800000|2022-07-26 19:30:00|31.32|28.92|31.25|28.85|31.69|29.29|31.09|28.69|0
1658864100000|2022-07-26 19:35:00|31.22|28.82|30.98|28.58|31.52|29.12|30.95|28.55|0
1658864400000|2022-07-26 19:40:00|30.95|28.55|31.52|29.12|31.65|29.25|30.85|28.45|0
1658864700000|2022-07-26 19:45:00|31.48|29.08|32.62|30.22|33.36|30.96|31.38|28.98|0
1658865000000|2022-07-26 19:50:00|32.55|30.15|31.7|29.3|32.93|30.53|31.7|29.3|0
1658865300000|2022-07-26 19:55:00|31.6|29.2|31.56|29.16|31.83|29.43|30.76|28.36|0
1658865600000|2022-07-26 20:00:00|31.59|29.19|31.66|29.26|32.54|30.14|29.66|27.26|0
1658865900000|2022-07-26 20:05:00|31.5|29.1|30.17|27.77|31.54|29.14|30.01|27.61|0
1658866200000|2022-07-26 20:10:00|30.2|27.8|30.42|28.02|30.42|28.02|29.86|27.46|0
1658866500000|2022-07-26 20:15:00|30.43|27.63|29.9|27.1|30.62|27.82|29.61|26.81|0
1658866800000|2022-07-26 20:20:00|29.93|27.13|29.91|27.11|30.11|27.31|29.86|27.06|0
1658867100000|2022-07-26 20:25:00|29.86|27.06|29.81|27.01|30.09|27.29|29.8|27|0
1658867400000|2022-07-26 20:30:00|29.83|27.03|29.73|26.93|29.86|27.06|29.7|26.9|0
1658867700000|2022-07-26 20:35:00|29.7|26.9|29.52|26.72|29.73|26.93|29.35|26.55|0
1658868000000|2022-07-26 20:40:00|29.44|26.64|29.61|26.81|29.73|26.93|29.41|26.61|0
1658868300000|2022-07-26 20:45:00|29.63|26.83|29.34|26.54|29.65|26.85|29.29|26.5|0
1658868600000|2022-07-26 20:50:00|29.35|26.56|29.37|26.57|29.5|26.7|29.27|26.48|0
1658868900000|2022-07-26 20:55:00|29.43|26.63|28.95|26.19|29.5|26.7|28.92|26.17|0
1658869200000|2022-07-26 21:00:00|28.94|26.18|29.14|26.37|29.32|26.53|28.91|26.16|0
1658869500000|2022-07-26 21:05:00|29.1|26.33|28.88|26.13|29.13|26.36|28.88|26.13|0
1658869800000|2022-07-26 21:10:00|28.91|26.16|28.9|26.14|28.91|26.16|28.86|26.11|0
1658870100000|2022-07-26 21:15:00|28.91|26.15|28.84|26.09|28.91|26.16|28.8|26.06|0
1658870400000|2022-07-26 21:20:00|28.83|26.08|28.94|26.18|28.96|26.2|28.76|26.02|0
1658870700000|2022-07-26 21:25:00|28.82|26.07|28.75|26.01|28.87|26.12|28.71|25.97|0
1658871000000|2022-07-26 21:30:00|28.81|26.07|28.77|26.03|28.83|26.09|28.71|25.97|0
1658871300000|2022-07-26 21:35:00|28.74|26|28.86|26.11|28.92|26.17|28.74|26|0
1658871600000|2022-07-26 21:40:00|28.87|26.12|29.14|26.37|29.23|26.45|28.87|26.12|0
1658871900000|2022-07-26 21:45:00|29.15|26.34|29.12|26.34|29.17|26.4|29.08|26.31|0
1658872200000|2022-07-26 21:50:00|29.11|26.35|29.11|26.34|29.15|26.38|29.11|26.34|0
1658872500000|2022-07-26 21:55:00|29.1|26.33|28.85|26.1|29.1|26.33|28.79|26.05|0
1658872800000|2022-07-26 22:00:00|28.88|26.13|28.12|25.44|28.88|26.13|28.12|25.44|0
1658873100000|2022-07-26 22:05:00|27.96|25.3|26.99|24.42|28.02|25.35|26.95|24.39|0
1658873400000|2022-07-26 22:10:00|26.68|24.14|26.2|23.71|26.77|24.22|26.1|23.61|0
1658873700000|2022-07-26 22:15:00|26.22|23.72|26.63|24.09|26.64|24.11|26.22|23.72|0
1658874000000|2022-07-26 22:20:00|26.64|24.1|26.58|24.05|26.73|24.19|26.52|23.99|0
1658874300000|2022-07-26 22:25:00|26.56|24.03|26.82|24.27|26.82|24.27|26.56|24.03|0
1658874600000|2022-07-26 22:30:00|26.76|24.21|26.51|23.99|26.79|24.24|26.51|23.99|0
1658874900000|2022-07-26 22:35:00|26.54|24.01|27.16|24.57|27.16|24.57|26.51|23.99|0
1658875200000|2022-07-26 22:40:00|27.14|24.56|27.28|24.68|27.41|24.8|27.09|24.51|0
1658875500000|2022-07-26 22:45:00|27.25|24.65|27.47|24.85|27.5|24.88|27.15|24.57|0
1658875800000|2022-07-26 22:50:00|27.43|24.82|27.56|24.93|27.62|24.99|27.4|24.79|0
1658876100000|2022-07-26 22:55:00|27.54|24.92|27.36|24.76|27.56|24.93|27.33|24.73|0
1658876400000|2022-07-26 23:00:00|27.3|24.7|27.39|24.78|27.41|24.8|27.11|24.53|0
1658876700000|2022-07-26 23:05:00|27.36|24.76|27.2|24.61|27.49|24.87|27.14|24.56|0
1658877000000|2022-07-26 23:10:00|27.23|24.64|27.01|24.44|27.3|24.7|26.92|24.36|0
1658877300000|2022-07-26 23:15:00|27|24.43|27.04|24.46|27.13|24.55|26.92|24.35|0
1658877600000|2022-07-26 23:20:00|27.02|24.45|27.08|24.5|27.19|24.6|27.01|24.44|0
1658877900000|2022-07-26 23:25:00|27.07|24.49|26.86|24.31|27.1|24.52|26.85|24.29|0
1658878200000|2022-07-26 23:30:00|26.85|24.29|26.78|24.23|26.85|24.29|26.66|24.12|0
1658878500000|2022-07-26 23:35:00|26.75|24.2|26.53|24.01|26.75|24.2|26.47|23.95|0
1658878800000|2022-07-26 23:40:00|26.5|23.98|26.45|23.94|26.56|24.03|26.35|23.84|0
1658879100000|2022-07-26 23:45:00|26.41|23.89|26.25|23.75|26.52|23.99|26.25|23.75|0
1658879400000|2022-07-26 23:50:00|26.22|23.73|26.1|23.61|26.25|23.75|26.07|23.59|0
1658879700000|2022-07-26 23:55:00|26.07|23.59|26.37|23.86|26.4|23.89|26.07|23.59|0
1658880000000|2022-07-27 00:00:00|26.34|23.83|26.77|24.22|26.83|24.27|26.25|23.75|0
1658880300000|2022-07-27 00:05:00|26.73|24.19|26.33|23.83|26.73|24.19|26.27|23.77|0
1658880600000|2022-07-27 00:10:00|26.36|23.85|26.38|23.86|26.49|23.96|26.3|23.8|0
1658880900000|2022-07-27 00:15:00|26.3|23.79|26.18|23.68|26.3|23.79|26.09|23.6|0
1658881200000|2022-07-27 00:20:00|26.14|23.65|26.23|23.73|26.39|23.87|26.05|23.57|0
1658881500000|2022-07-27 00:25:00|26.29|23.79|26.29|23.79|26.35|23.84|26.2|23.71|0
1658881800000|2022-07-27 00:30:00|26.31|23.8|27.09|24.51|27.18|24.59|26.31|23.8|0
1658882100000|2022-07-27 00:35:00|27.07|24.49|27.11|24.53|27.21|24.62|27.05|24.48|0
1658882400000|2022-07-27 00:40:00|27.1|24.52|26.96|24.39|27.2|24.61|26.96|24.39|0
1658882700000|2022-07-27 00:45:00|26.89|24.33|27.11|24.53|27.2|24.61|26.83|24.28|0
1658883000000|2022-07-27 00:50:00|27.08|24.5|27.14|24.55|27.15|24.57|27|24.43|0
1658883300000|2022-07-27 00:55:00|27.13|24.52|27.1|24.52|27.13|24.52|26.95|24.38|0
1658883600000|2022-07-27 01:00:00|27.12|24.53|27.02|24.45|27.13|24.55|26.94|24.38|0
1658883900000|2022-07-27 01:05:00|27.04|24.46|27.1|24.51|27.16|24.57|27.04|24.46|0
1658884200000|2022-07-27 01:10:00|27.11|24.53|27.22|24.62|27.22|24.62|27.06|24.49|0
1658884500000|2022-07-27 01:15:00|27.2|24.61|27.43|24.82|27.5|24.88|27.18|24.6|0
1658884800000|2022-07-27 01:20:00|27.4|24.79|27.54|24.92|27.59|24.96|27.34|24.73|0
1658885100000|2022-07-27 01:25:00|27.52|24.9|27.65|25.01|27.74|25.1|27.52|24.9|0
1658885400000|2022-07-27 01:30:00|27.68|25.04|27.35|24.74|27.74|25.1|27.24|24.64|0
1658885700000|2022-07-27 01:35:00|27.33|24.73|27.45|24.84|27.52|24.89|27.3|24.7|0
1658886000000|2022-07-27 01:40:00|27.42|24.81|27.61|24.98|27.64|25.01|27.42|24.81|0
1658886300000|2022-07-27 01:45:00|27.59|24.96|27.32|24.72|27.6|24.98|27.32|24.72|0
1658886600000|2022-07-27 01:50:00|27.35|24.75|27.35|24.74|27.51|24.89|27.35|24.74|0
1658886900000|2022-07-27 01:55:00|27.36|24.76|27.38|24.77|27.44|24.83|27.29|24.69|0
1658887200000|2022-07-27 02:00:00|27.35|24.74|27.22|24.63|27.35|24.74|27.1|24.52|0
1658887500000|2022-07-27 02:05:00|27.25|24.65|27.28|24.68|27.34|24.74|27.23|24.64|0
1658887800000|2022-07-27 02:10:00|27.29|24.69|27.43|24.82|27.53|24.9|27.29|24.69|0
1658888100000|2022-07-27 02:15:00|27.4|24.79|27.4|24.79|27.51|24.89|27.4|24.79|0
1658888400000|2022-07-27 02:20:00|27.36|24.76|27.3|24.7|27.4|24.79|27.27|24.67|0
1658888700000|2022-07-27 02:25:00|27.27|24.67|27.42|24.81|27.42|24.81|27.24|24.64|0
1658889000000|2022-07-27 02:30:00|27.39|24.78|27.39|24.78|27.41|24.8|27.26|24.67|0
1658889300000|2022-07-27 02:35:00|27.4|24.79|27.35|24.75|27.42|24.81|27.32|24.72|0
1658889600000|2022-07-27 02:40:00|27.38|24.78|27.4|24.79|27.41|24.8|27.35|24.75|0
1658889900000|2022-07-27 02:45:00|27.38|24.77|27.35|24.74|27.41|24.8|27.28|24.69|0
1658890200000|2022-07-27 02:50:00|27.32|24.71|27.13|24.54|27.32|24.71|27.06|24.49|0
1658890500000|2022-07-27 02:55:00|27.16|24.57|27.15|24.57|27.22|24.63|27.11|24.53|0
1658890800000|2022-07-27 03:00:00|27.12|24.54|27.09|24.51|27.22|24.62|27.06|24.48|0
1658891100000|2022-07-27 03:05:00|27.06|24.48|26.96|24.39|27.12|24.54|26.93|24.37|0
1658891400000|2022-07-27 03:10:00|26.95|24.38|26.85|24.29|26.96|24.39|26.84|24.28|0
1658891700000|2022-07-27 03:15:00|26.87|24.31|26.93|24.36|26.96|24.39|26.77|24.22|0
1658892000000|2022-07-27 03:20:00|26.89|24.33|26.92|24.36|27.02|24.44|26.89|24.33|0
1658892300000|2022-07-27 03:25:00|26.91|24.34|26.98|24.41|27.01|24.44|26.89|24.33|0
1658892600000|2022-07-27 03:30:00|26.95|24.38|27.01|24.44|27.04|24.47|26.95|24.38|0
1658892900000|2022-07-27 03:35:00|26.98|24.41|27.04|24.46|27.07|24.49|26.95|24.38|0
1658893200000|2022-07-27 03:40:00|27.07|24.49|27.06|24.49|27.1|24.52|27.04|24.46|0
1658893500000|2022-07-27 03:45:00|27.03|24.46|27.06|24.48|27.06|24.49|26.97|24.4|0
1658893800000|2022-07-27 03:50:00|27.05|24.47|27.03|24.45|27.09|24.51|27.03|24.45|0
1658894100000|2022-07-27 03:55:00|27|24.43|27.02|24.45|27.03|24.45|26.96|24.4|0
1658894400000|2022-07-27 04:00:00|26.99|24.42|26.99|24.42|27.02|24.45|26.96|24.39|0
1658894700000|2022-07-27 04:05:00|27.02|24.45|26.9|24.33|27.02|24.45|26.9|24.33|0
1658895000000|2022-07-27 04:10:00|26.86|24.31|26.83|24.28|26.89|24.33|26.83|24.28|0
1658895300000|2022-07-27 04:15:00|26.8|24.25|26.86|24.3|26.89|24.33|26.71|24.16|0
1658895600000|2022-07-27 04:20:00|26.83|24.27|26.76|24.21|26.83|24.27|26.76|24.21|0
1658895900000|2022-07-27 04:25:00|26.75|24.2|26.79|24.24|26.79|24.24|26.73|24.19|0
1658896200000|2022-07-27 04:30:00|26.76|24.21|26.87|24.31|26.88|24.32|26.76|24.21|0
1658896500000|2022-07-27 04:35:00|26.85|24.29|26.82|24.26|26.88|24.32|26.79|24.23|0
1658896800000|2022-07-27 04:40:00|26.77|24.22|26.6|24.07|26.78|24.23|26.6|24.07|0
1658897100000|2022-07-27 04:45:00|26.58|24.05|26.2|23.71|26.63|24.09|26.2|23.71|0
1658897400000|2022-07-27 04:50:00|26.17|23.68|26.17|23.68|26.26|23.76|26.01|23.53|0
1658897700000|2022-07-27 04:55:00|26.2|23.7|26.13|23.65|26.23|23.73|26.1|23.62|0
1658898000000|2022-07-27 05:00:00|26.1|23.62|26.27|23.77|26.28|23.78|26.07|23.59|0
1658898300000|2022-07-27 05:05:00|26.28|23.78|26.22|23.72|26.34|23.83|26.22|23.72|0
1658898600000|2022-07-27 05:10:00|26.23|23.74|26.37|23.86|26.52|24|26.22|23.72|0
1658898900000|2022-07-27 05:15:00|26.34|23.83|26.49|23.96|26.49|23.96|26.25|23.75|0
1658899200000|2022-07-27 05:20:00|26.47|23.95|26.57|24.04|26.6|24.07|26.47|23.95|0
1658899500000|2022-07-27 05:25:00|26.6|24.07|26.3|23.79|26.64|24.1|26.3|23.79|0
1658899800000|2022-07-27 05:30:00|26.28|23.78|26.3|23.79|26.36|23.85|26.12|23.63|0
1658900100000|2022-07-27 05:35:00|26.33|23.82|26.44|23.93|26.44|23.93|26.2|23.71|0
1658900400000|2022-07-27 05:40:00|26.47|23.95|26.4|23.88|26.5|23.98|26.38|23.87|0
1658900700000|2022-07-27 05:45:00|26.41|23.9|26.56|24.03|26.62|24.09|26.38|23.87|0
1658901000000|2022-07-27 05:50:00|26.53|24|26.74|24.19|26.77|24.22|26.53|24|0
1658901300000|2022-07-27 05:55:00|26.71|24.17|26.57|24.04|26.74|24.19|26.52|24|0
1658901600000|2022-07-27 06:00:00|26.68|24.14|26.25|23.75|26.74|24.19|26.25|23.75|0
1658901900000|2022-07-27 06:05:00|26.23|23.74|26.4|23.88|26.46|23.94|26.23|23.74|0
1658902200000|2022-07-27 06:10:00|26.38|23.87|26.42|23.91|26.45|23.93|26.3|23.8|0
1658902500000|2022-07-27 06:15:00|26.39|23.88|26.69|24.15|26.69|24.15|26.36|23.85|0
1658902800000|2022-07-27 06:20:00|26.72|24.18|26.6|24.07|26.72|24.18|26.51|23.98|0
1658903100000|2022-07-27 06:25:00|26.63|24.09|26.6|24.06|26.72|24.18|26.42|23.9|0
1658903400000|2022-07-27 06:30:00|26.66|24.12|26.61|24.08|26.7|24.16|26.41|23.9|0
1658903700000|2022-07-27 06:35:00|26.59|24.06|26.68|24.14|26.68|24.14|26.47|23.95|0
1658904000000|2022-07-27 06:40:00|26.67|24.13|26.63|24.1|26.68|24.14|26.53|24|0
1658904300000|2022-07-27 06:45:00|26.62|24.08|26.88|24.32|26.88|24.32|26.59|24.06|0
1658904600000|2022-07-27 06:50:00|26.89|24.33|26.73|24.19|27.01|24.44|26.73|24.19|0
1658904900000|2022-07-27 06:55:00|26.77|24.22|26.89|24.32|26.89|24.32|26.7|24.16|0
1658905200000|2022-07-27 07:00:00|26.85|24.3|26.58|24.05|26.92|24.35|26.56|24.03|0
1658905500000|2022-07-27 07:05:00|26.51|24.11|26.51|24.11|26.57|24.17|26.32|23.92|0
1658905800000|2022-07-27 07:10:00|26.54|24.14|26.53|24.13|26.57|24.17|26.28|23.88|0
1658906100000|2022-07-27 07:15:00|26.55|24.15|25.59|23.19|27.5|25.1|25.53|23.13|0
1658906400000|2022-07-27 07:20:00|25.6|23.2|25.73|23.33|25.99|23.59|25.56|23.16|0
1658906700000|2022-07-27 07:25:00|25.76|23.36|25.7|23.3|25.87|23.47|25.63|23.23|0
1658907000000|2022-07-27 07:30:00|25.67|23.27|25.87|23.47|25.88|23.48|25.61|23.21|0
1658907300000|2022-07-27 07:35:00|25.84|23.44|25.75|23.35|25.87|23.47|25.75|23.35|0
1658907600000|2022-07-27 07:40:00|25.72|23.32|25.95|23.55|26|23.6|25.69|23.29|0
1658907900000|2022-07-27 07:45:00|25.96|23.56|25.74|23.34|26|23.6|25.63|23.23|0
1658908200000|2022-07-27 07:50:00|25.72|23.32|26.21|23.81|26.24|23.84|25.72|23.32|0
1658908500000|2022-07-27 07:55:00|26.2|23.8|26.02|23.62|26.26|23.86|26.02|23.62|0
1658908800000|2022-07-27 08:00:00|26.05|23.65|25.72|23.32|26.08|23.68|25.72|23.32|0
1658909100000|2022-07-27 08:05:00|25.74|23.34|25.3|22.9|25.78|23.38|25.03|22.64|0
1658909400000|2022-07-27 08:10:00|25.27|22.87|25.32|22.92|25.34|22.94|25.14|22.75|0
1658909700000|2022-07-27 08:15:00|25.31|22.91|25.34|22.94|25.43|23.03|24.88|22.51|0
1658910000000|2022-07-27 08:20:00|25.32|22.92|25.45|23.05|25.5|23.1|25.28|22.88|0
1658910300000|2022-07-27 08:25:00|25.48|23.08|25.46|23.06|25.56|23.16|25.39|22.99|0
1658910600000|2022-07-27 08:30:00|25.47|23.07|25.27|22.87|25.47|23.07|25.16|22.76|0
1658910900000|2022-07-27 08:35:00|25.29|22.89|25.38|22.98|25.41|23.01|25.19|22.79|0
1658911200000|2022-07-27 08:40:00|25.35|22.95|25.27|22.87|25.52|23.12|25.23|22.83|0
1658911500000|2022-07-27 08:45:00|25.25|22.85|25.26|22.86|25.38|22.98|25.24|22.84|0
1658911800000|2022-07-27 08:50:00|25.28|22.88|25.23|22.83|25.38|22.98|25.09|22.7|0
1658912100000|2022-07-27 08:55:00|25.21|22.81|25.37|22.97|25.37|22.97|25.2|22.8|0
1658912400000|2022-07-27 09:00:00|25.4|23|25.26|22.86|25.48|23.08|25.22|22.82|0
1658912700000|2022-07-27 09:05:00|25.24|22.84|25.17|22.77|25.26|22.86|25.14|22.75|0
1658913000000|2022-07-27 09:10:00|25.2|22.8|25.45|23.05|25.45|23.05|25.17|22.77|0
1658913300000|2022-07-27 09:15:00|25.43|23.03|25.36|22.96|25.45|23.05|25.31|22.91|0
1658913600000|2022-07-27 09:20:00|25.33|22.93|25.47|23.07|25.47|23.07|25.3|22.9|0
1658913900000|2022-07-27 09:25:00|25.46|23.06|25.9|23.5|26.24|23.84|25.44|23.04|0
1658914200000|2022-07-27 09:30:00|25.89|23.49|25.77|23.37|25.97|23.57|25.72|23.32|0
1658914500000|2022-07-27 09:35:00|25.75|23.35|25.8|23.4|25.94|23.54|25.58|23.18|0
1658914800000|2022-07-27 09:40:00|25.79|23.39|25.82|23.42|25.91|23.51|25.71|23.31|0
1658915100000|2022-07-27 09:45:00|25.85|23.45|26.11|23.71|26.16|23.76|25.82|23.42|0
1658915400000|2022-07-27 09:50:00|26.06|23.66|26.02|23.62|26.16|23.76|25.75|23.35|0
1658915700000|2022-07-27 09:55:00|25.99|23.59|25.91|23.51|26.11|23.71|25.91|23.51|0
1658916000000|2022-07-27 10:00:00|25.88|23.48|26.1|23.7|26.22|23.82|25.88|23.48|0
1658916300000|2022-07-27 10:05:00|26.07|23.67|26.03|23.63|26.22|23.82|25.99|23.59|0
1658916600000|2022-07-27 10:10:00|26.04|23.64|26.13|23.73|26.22|23.82|26.04|23.64|0
1658916900000|2022-07-27 10:15:00|26.14|23.74|26.23|23.83|26.27|23.87|26.13|23.73|0
1658917200000|2022-07-27 10:20:00|26.24|23.84|26.37|23.97|26.41|24.01|26.18|23.78|0
1658917500000|2022-07-27 10:25:00|26.35|23.95|26.38|23.98|26.38|23.98|26.09|23.69|0
1658917800000|2022-07-27 10:30:00|26.36|23.96|26.25|23.85|26.61|24.21|26.2|23.8|0
1658918100000|2022-07-27 10:35:00|26.23|23.83|26.17|23.77|26.26|23.86|26.08|23.68|0
1658918400000|2022-07-27 10:40:00|26.14|23.74|26.14|23.74|26.17|23.77|26.02|23.62|0
1658918700000|2022-07-27 10:45:00|26.23|23.83|26.24|23.84|26.37|23.97|26.11|23.71|0
1658919000000|2022-07-27 10:50:00|26.25|23.85|26.25|23.85|26.31|23.91|26.11|23.71|0
1658919300000|2022-07-27 10:55:00|26.23|23.83|26.1|23.7|26.26|23.86|26.03|23.63|0
1658919600000|2022-07-27 11:00:00|26.07|23.67|26.42|24.02|26.45|24.05|26.07|23.67|0
1658919900000|2022-07-27 11:05:00|26.39|23.99|26.62|24.22|26.65|24.25|26.33|23.93|0
1658920200000|2022-07-27 11:10:00|26.63|24.23|26.44|24.04|26.71|24.31|26.41|24.01|0
1658920500000|2022-07-27 11:15:00|26.47|24.07|26.47|24.07|26.53|24.13|26.41|24.01|0
1658920800000|2022-07-27 11:20:00|26.44|24.04|26.38|23.98|26.49|24.09|26.35|23.95|0
1658921100000|2022-07-27 11:25:00|26.35|23.95|26.33|23.93|26.35|23.95|26.17|23.77|0
1658921400000|2022-07-27 11:30:00|26.34|23.94|26.31|23.91|26.34|23.94|26.14|23.74|0
1658921700000|2022-07-27 11:35:00|26.28|23.88|26.43|24.03|26.57|24.17|26.25|23.85|0
1658922000000|2022-07-27 11:40:00|26.45|24.05|26.28|23.88|26.45|24.05|26.21|23.81|0
1658922300000|2022-07-27 11:45:00|26.26|23.86|26.48|24.08|26.48|24.08|26.19|23.79|0
1658922600000|2022-07-27 11:50:00|26.45|24.05|26.33|23.93|26.51|24.11|26.22|23.82|0
1658922900000|2022-07-27 11:55:00|26.35|23.95|26.53|24.13|26.59|24.19|26.21|23.81|0
1658923200000|2022-07-27 12:00:00|26.39|23.99|26.38|23.98|26.56|24.16|26.32|23.92|0
1658923500000|2022-07-27 12:05:00|26.32|23.92|26.35|23.95|26.38|23.98|26.21|23.81|0
1658923800000|2022-07-27 12:10:00|26.38|23.98|26.17|23.77|26.38|23.98|26.17|23.77|0
1658924100000|2022-07-27 12:15:00|26.15|23.75|25.91|23.51|26.26|23.86|25.91|23.51|0
1658924400000|2022-07-27 12:20:00|25.94|23.54|26.11|23.71|26.11|23.71|25.86|23.46|0
1658924700000|2022-07-27 12:25:00|26.08|23.68|26.21|23.81|26.21|23.81|25.97|23.57|0
1658925000000|2022-07-27 12:30:00|26.22|23.82|26.13|23.73|26.54|24.14|26.02|23.62|0
1658925300000|2022-07-27 12:35:00|26.11|23.71|26.12|23.72|26.28|23.88|26.05|23.65|0
1658925600000|2022-07-27 12:40:00|26.13|23.73|26.1|23.7|26.39|23.99|26.1|23.7|0
1658925900000|2022-07-27 12:45:00|26.13|23.73|25.93|23.53|26.16|23.76|25.93|23.53|0
1658926200000|2022-07-27 12:50:00|25.95|23.55|25.84|23.44|25.98|23.58|25.75|23.35|0
1658926500000|2022-07-27 12:55:00|25.81|23.41|25.83|23.43|25.89|23.49|25.67|23.27|0
1658926800000|2022-07-27 13:00:00|25.81|23.41|25.86|23.46|25.92|23.52|25.72|23.32|0
1658927100000|2022-07-27 13:05:00|25.85|23.45|25.86|23.46|25.89|23.49|25.72|23.32|0
1658927400000|2022-07-27 13:10:00|25.83|23.43|25.54|23.14|25.86|23.46|25.54|23.14|0
1658927700000|2022-07-27 13:15:00|25.57|23.17|25.51|23.11|25.63|23.23|25.48|23.08|0
1658928000000|2022-07-27 13:20:00|25.54|23.14|25.68|23.28|25.99|23.59|25.45|23.05|0
1658928300000|2022-07-27 13:25:00|25.66|23.26|26.05|23.65|26.1|23.7|25.57|23.17|0
1658928600000|2022-07-27 13:30:00|25.87|23.47|26.22|23.82|26.42|24.02|25.59|23.19|0
1658928900000|2022-07-27 13:35:00|26.25|23.85|25.39|22.99|26.25|23.85|25.33|22.93|0
1658929200000|2022-07-27 13:40:00|25.3|22.9|25.01|22.63|25.44|23.04|24.81|22.45|0
1658929500000|2022-07-27 13:45:00|24.84|22.47|24.66|22.32|25.19|22.79|24.58|22.24|0
1658929800000|2022-07-27 13:50:00|24.69|22.34|24.86|22.5|24.95|22.58|24.64|22.29|0
1658930100000|2022-07-27 13:55:00|24.81|22.44|24.95|22.57|24.95|22.57|24.57|22.23|0
1658930400000|2022-07-27 14:00:00|24.89|22.52|24.01|21.72|25.17|22.77|23.89|21.62|0
1658930700000|2022-07-27 14:05:00|23.95|21.67|24.52|22.19|24.67|22.32|23.73|21.47|0
1658931000000|2022-07-27 14:10:00|24.46|22.13|24.32|22.01|24.7|22.35|23.95|21.66|0
1658931300000|2022-07-27 14:15:00|24.27|21.96|24.04|21.75|24.32|22.01|23.9|21.62|0
1658931600000|2022-07-27 14:20:00|24.01|21.72|24.23|21.92|24.26|21.95|23.81|21.54|0
1658931900000|2022-07-27 14:25:00|24.2|21.9|24|21.71|24.4|22.08|23.98|21.69|0
1658932200000|2022-07-27 14:30:00|23.97|21.68|23.9|21.63|24.04|21.75|23.57|21.32|0
1658932500000|2022-07-27 14:35:00|23.93|21.65|23.62|21.37|23.93|21.65|23.54|21.29|0
1658932800000|2022-07-27 14:40:00|23.59|21.34|23.58|21.34|23.95|21.67|23.53|21.29|0
1658933100000|2022-07-27 14:45:00|23.61|21.36|23.44|21.21|23.67|21.41|23.36|21.13|0
1658933400000|2022-07-27 14:50:00|23.41|21.18|23.19|20.98|23.58|21.33|23.19|20.98|0
1658933700000|2022-07-27 14:55:00|23.16|20.95|23.7|21.44|23.78|21.52|23.07|20.88|0
1658934000000|2022-07-27 15:00:00|23.64|21.39|23.31|21.09|23.67|21.41|22.95|20.77|0
1658934300000|2022-07-27 15:05:00|23.33|21.11|23.75|21.49|23.8|21.54|23.22|21.01|0
1658934600000|2022-07-27 15:10:00|23.72|21.46|23.63|21.38|23.77|21.51|23.52|21.28|0
1658934900000|2022-07-27 15:15:00|23.6|21.36|23.57|21.33|23.6|21.36|23.38|21.15|0
1658935200000|2022-07-27 15:20:00|23.55|21.3|23.91|21.63|23.91|21.63|23.46|21.23|0
1658935500000|2022-07-27 15:25:00|23.93|21.65|23.65|21.4|24.05|21.76|23.57|21.32|0
1658935800000|2022-07-27 15:30:00|23.62|21.37|23.46|21.22|23.62|21.37|23.18|20.97|0
1658936100000|2022-07-27 15:35:00|23.43|21.2|23.48|21.24|23.56|21.32|23.23|21.02|0
1658936400000|2022-07-27 15:40:00|23.51|21.27|23.34|21.12|23.51|21.27|23.12|20.92|0
1658936700000|2022-07-27 15:45:00|23.31|21.09|23.28|21.06|23.5|21.26|23.15|20.94|0
1658937000000|2022-07-27 15:50:00|23.25|21.04|23.25|21.04|23.36|21.14|22.95|20.77|0
1658937300000|2022-07-27 15:55:00|23.22|21.01|23.08|20.89|23.28|21.06|22.87|20.69|0
1658937600000|2022-07-27 16:00:00|23.03|20.84|23.03|20.83|23.17|20.96|22.81|20.64|0
1658937900000|2022-07-27 16:05:00|23|20.81|22.94|20.76|23.14|20.93|22.84|20.66|0
1658938200000|2022-07-27 16:10:00|22.92|20.73|22.94|20.76|23.16|20.95|22.91|20.73|0
1658938500000|2022-07-27 16:15:00|22.91|20.73|22.91|20.73|23.08|20.88|22.86|20.68|0
1658938800000|2022-07-27 16:20:00|22.94|20.75|23.16|20.96|23.16|20.96|22.8|20.63|0
1658939100000|2022-07-27 16:25:00|23.13|20.93|23.16|20.95|23.22|21|22.89|20.71|0
1658939400000|2022-07-27 16:30:00|23.15|20.94|23.29|21.07|23.4|21.17|23.08|20.88|0
1658939700000|2022-07-27 16:35:00|23.27|21.05|23.51|21.27|23.54|21.3|23.21|21|0
1658940000000|2022-07-27 16:40:00|23.54|21.3|23.85|21.58|23.85|21.58|23.37|21.15|0
1658940300000|2022-07-27 16:45:00|23.82|21.55|24.01|21.73|24.01|21.73|23.74|21.48|0
1658940600000|2022-07-27 16:50:00|23.98|21.7|23.87|21.6|24.01|21.72|23.73|21.47|0
1658940900000|2022-07-27 16:55:00|23.93|21.65|24.32|22|24.34|22.03|23.87|21.6|0
1658941200000|2022-07-27 17:00:00|24.34|22.03|24.23|21.92|24.43|22.1|24.15|21.85|0
1658941500000|2022-07-27 17:05:00|24.26|21.95|24.42|22.1|24.65|22.31|24.2|21.89|0
1658941800000|2022-07-27 17:10:00|24.45|22.12|24.22|21.92|24.54|22.2|24.19|21.89|0
1658942100000|2022-07-27 17:15:00|24.28|21.97|24.39|22.07|24.39|22.07|24.14|21.84|0
1658942400000|2022-07-27 17:20:00|24.42|22.09|24.39|22.06|24.56|22.22|24.19|21.89|0
1658942700000|2022-07-27 17:25:00|24.36|22.04|24.13|21.83|24.44|22.12|24.13|21.83|0
1658943000000|2022-07-27 17:30:00|24.1|21.81|24.01|21.73|24.3|21.98|23.79|21.53|0
1658943300000|2022-07-27 17:35:00|24.04|21.75|24.07|21.78|24.15|21.85|23.9|21.63|0
1658943600000|2022-07-27 17:40:00|24.04|21.75|24.09|21.8|24.15|21.85|23.87|21.6|0
1658943900000|2022-07-27 17:45:00|24.12|21.82|23.89|21.62|24.26|21.95|23.78|21.52|0
1658944200000|2022-07-27 17:50:00|23.92|21.64|23.81|21.54|24.15|21.85|23.81|21.54|0
1658944500000|2022-07-27 17:55:00|23.82|21.55|24|21.71|24.34|22.02|23.7|21.44|0
1658944800000|2022-07-27 18:00:00|23.96|21.68|22.96|20.77|24.28|21.97|22.69|20.53|0
1658945100000|2022-07-27 18:05:00|22.88|20.7|24.21|21.9|24.41|22.08|22.88|20.7|0
1658945400000|2022-07-27 18:10:00|24.12|21.82|23.73|21.47|24.26|21.95|23.17|20.97|0
1658945700000|2022-07-27 18:15:00|23.75|21.49|23.36|21.14|23.75|21.49|23.06|20.87|0
1658946000000|2022-07-27 18:20:00|23.34|21.11|23.78|21.51|23.8|21.54|23.12|20.91|0
1658946300000|2022-07-27 18:25:00|23.8|21.54|23.22|21.01|23.8|21.54|22.92|20.74|0
1658946600000|2022-07-27 18:30:00|23.25|21.03|24.19|21.89|24.45|22.12|22.95|20.76|0
1658946900000|2022-07-27 18:35:00|24.16|21.86|21.24|19.22|24.16|21.86|21.21|19.19|0
1658947200000|2022-07-27 18:40:00|20.94|18.94|19.84|17.95|21.09|19.08|19.81|17.93|0
1658947500000|2022-07-27 18:45:00|19.74|17.86|20.1|18.18|20.24|18.31|19.55|17.69|0
1658947800000|2022-07-27 18:50:00|20.12|18.21|19.47|17.62|20.41|18.47|19.04|17.22|0
1658948100000|2022-07-27 18:55:00|19.43|17.58|20.04|18.13|20.53|18.57|19.17|17.35|0
1658948400000|2022-07-27 19:00:00|19.97|18.07|18.91|17.11|20.28|18.35|18.91|17.11|0
1658948700000|2022-07-27 19:05:00|19.01|17.2|19.03|17.21|19.42|17.57|18.73|16.95|0
1658949000000|2022-07-27 19:10:00|19|17.19|19.12|17.3|19.32|17.48|18.77|16.99|0
1658949300000|2022-07-27 19:15:00|19.14|17.32|19.02|17.21|19.27|17.43|18.61|16.84|0
1658949600000|2022-07-27 19:20:00|18.94|17.14|18.36|16.61|19.16|17.33|18.34|16.59|0
1658949900000|2022-07-27 19:25:00|18.39|16.63|17.45|15.79|18.39|16.63|17.45|15.79|0
1658950200000|2022-07-27 19:30:00|17.36|15.71|17.44|15.78|17.81|16.12|17.36|15.71|0
1658950500000|2022-07-27 19:35:00|17.47|15.8|18.05|16.33|18.09|16.37|17.42|15.76|0
1658950800000|2022-07-27 19:40:00|18|16.29|17.74|16.05|18.13|16.41|17.55|15.88|0
1658951100000|2022-07-27 19:45:00|17.8|16.11|18.04|16.32|18.06|16.34|17.63|15.95|0
1658951400000|2022-07-27 19:50:00|18.01|16.29|18.28|16.54|18.73|16.95|18.01|16.29|0
1658951700000|2022-07-27 19:55:00|18.22|16.48|18.75|16.96|18.75|16.96|17.94|16.23|0
1658952000000|2022-07-27 20:00:00|18.86|17.06|19.04|17.23|19.18|17.35|18.75|16.96|0
1658952300000|2022-07-27 20:05:00|19.03|17.22|19.52|17.66|19.86|17.97|19.02|17.21|0
1658952600000|2022-07-27 20:10:00|19.56|17.7|19.69|17.81|19.78|17.9|19.52|17.66|0
1658952900000|2022-07-27 20:15:00|19.64|17.77|19.64|17.77|19.71|17.83|19.43|17.58|0
1658953200000|2022-07-27 20:20:00|19.66|17.79|19.19|17.36|19.71|17.83|18.96|17.16|0
1658953500000|2022-07-27 20:25:00|19.2|17.37|19.28|17.44|19.3|17.47|19.06|17.25|0
1658953800000|2022-07-27 20:30:00|19.3|17.47|19.21|17.38|19.3|17.47|19.21|17.38|0
1658954100000|2022-07-27 20:35:00|19.19|17.36|19.25|17.42|19.3|17.46|19.07|17.25|0
1658954400000|2022-07-27 20:40:00|19.28|17.44|19.27|17.44|19.3|17.46|19.21|17.38|0
1658954700000|2022-07-27 20:45:00|19.25|17.42|19.22|17.39|19.3|17.46|19.22|17.39|0
1658955000000|2022-07-27 20:50:00|19.25|17.41|19.29|17.45|19.29|17.46|19.25|17.41|0
1658955300000|2022-07-27 20:55:00|19.27|17.43|19.25|17.42|19.29|17.45|19.23|17.4|0
1658955600000|2022-07-27 21:00:00|19.27|17.43|19.3|17.46|19.34|17.5|19.27|17.43|0
1658955900000|2022-07-27 21:05:00|19.33|17.49|19.28|17.44|19.36|17.52|19.24|17.41|0
1658956200000|2022-07-27 21:10:00|19.25|17.41|19.22|17.39|19.28|17.44|19.18|17.35|0
1658956500000|2022-07-27 21:15:00|19.23|17.4|19.22|17.39|19.27|17.43|19.19|17.37|0
1658956800000|2022-07-27 21:20:00|19.18|17.35|19.2|17.37|19.22|17.39|19.18|17.35|0
1658957100000|2022-07-27 21:25:00|19.21|17.38|19.19|17.36|19.21|17.38|19.17|17.35|0
1658957400000|2022-07-27 21:30:00|19.18|17.35|19.15|17.33|19.18|17.35|19.15|17.33|0
1658957700000|2022-07-27 21:35:00|19.16|17.35|19.21|17.38|19.23|17.4|19.15|17.35|0
1658958000000|2022-07-27 21:40:00|19.2|17.39|19.21|17.38|19.24|17.41|19.2|17.38|0
1658958300000|2022-07-27 21:45:00|19.23|17.4|19.25|17.42|19.26|17.42|19.21|17.38|0
1658958600000|2022-07-27 21:50:00|19.24|17.41|19.23|17.4|19.26|17.43|19.19|17.36|0
1658958900000|2022-07-27 21:55:00|19.24|17.41|19.23|17.4|19.27|17.43|19.18|17.35|0
1658959200000|2022-07-27 22:00:00|19.2|17.37|19.23|17.4|19.47|17.61|19.13|17.31|0
1658959500000|2022-07-27 22:05:00|19.21|17.38|19.39|17.55|19.47|17.61|19.21|17.38|0
1658959800000|2022-07-27 22:10:00|19.36|17.52|19.39|17.55|19.44|17.59|19.32|17.48|0
1658960100000|2022-07-27 22:15:00|19.4|17.56|19.32|17.48|19.44|17.59|19.32|17.48|0
1658960400000|2022-07-27 22:20:00|19.34|17.5|19.41|17.56|19.41|17.56|19.34|17.5|0
1658960700000|2022-07-27 22:25:00|19.43|17.58|19.38|17.54|19.43|17.58|19.36|17.52|0
1658961000000|2022-07-27 22:30:00|19.36|17.52|19.21|17.38|19.41|17.56|19.15|17.33|0
1658961300000|2022-07-27 22:35:00|19.22|17.39|19.29|17.45|19.39|17.55|19.22|17.39|0
1658961600000|2022-07-27 22:40:00|19.31|17.47|19.38|17.53|19.41|17.56|19.3|17.46|0
1658961900000|2022-07-27 22:45:00|19.35|17.51|19.28|17.44|19.35|17.51|19.24|17.4|0
1658962200000|2022-07-27 22:50:00|19.3|17.47|19.28|17.44|19.33|17.49|19.23|17.4|0
1658962500000|2022-07-27 22:55:00|19.29|17.45|19.28|17.44|19.35|17.5|19.27|17.43|0
1658962800000|2022-07-27 23:00:00|19.25|17.42|19.2|17.38|19.3|17.46|19.18|17.35|0
1658963100000|2022-07-27 23:05:00|19.18|17.35|19.11|17.29|19.23|17.4|19.02|17.21|0
1658963400000|2022-07-27 23:10:00|19.13|17.31|19.08|17.27|19.18|17.35|19.06|17.25|0
1658963700000|2022-07-27 23:15:00|19.07|17.26|19.2|17.37|19.2|17.37|19.04|17.22|0
1658964000000|2022-07-27 23:20:00|19.22|17.39|19.17|17.35|19.24|17.41|19.16|17.34|0
1658964300000|2022-07-27 23:25:00|19.19|17.37|19.16|17.33|19.24|17.41|19.12|17.3|0
1658964600000|2022-07-27 23:30:00|19.17|17.34|19.12|17.3|19.28|17.45|19.12|17.3|0
1658964900000|2022-07-27 23:35:00|19.1|17.28|19.27|17.43|19.3|17.47|19.1|17.28|0
1658965200000|2022-07-27 23:40:00|19.26|17.42|19.25|17.42|19.28|17.44|19.21|17.38|0
1658965500000|2022-07-27 23:45:00|19.28|17.44|19.09|17.27|19.32|17.48|19.09|17.27|0
1658965800000|2022-07-27 23:50:00|19.11|17.29|19.26|17.43|19.26|17.43|19.02|17.21|0
1658966100000|2022-07-27 23:55:00|19.27|17.44|19.29|17.46|19.41|17.56|19.23|17.39|0
1658966400000|2022-07-28 00:00:00|19.32|17.48|19.41|17.56|19.43|17.58|19.1|17.28|0
1658966700000|2022-07-28 00:05:00|19.38|17.54|19.48|17.62|19.5|17.64|19.22|17.39|0
1658967000000|2022-07-28 00:10:00|19.47|17.6|19.54|17.68|19.59|17.73|19.43|17.58|0
1658967300000|2022-07-28 00:15:00|19.57|17.7|19.61|17.74|19.64|17.77|19.54|17.68|0
1658967600000|2022-07-28 00:20:00|19.59|17.72|19.68|17.81|19.68|17.81|19.56|17.7|0
1658967900000|2022-07-28 00:25:00|19.66|17.78|19.84|17.95|19.84|17.95|19.56|17.7|0
1658968200000|2022-07-28 00:30:00|19.82|17.93|19.62|17.75|19.84|17.95|19.62|17.75|0
1658968500000|2022-07-28 00:35:00|19.63|17.76|19.67|17.8|19.72|17.84|19.6|17.74|0
1658968800000|2022-07-28 00:40:00|19.68|17.81|19.74|17.86|19.77|17.88|19.65|17.78|0
1658969100000|2022-07-28 00:45:00|19.76|17.88|19.67|17.79|19.86|17.97|19.64|17.77|0
1658969400000|2022-07-28 00:50:00|19.69|17.82|19.63|17.76|19.69|17.82|19.55|17.69|0
1658969700000|2022-07-28 00:55:00|19.62|17.75|19.59|17.73|19.65|17.78|19.57|17.7|0
1658970000000|2022-07-28 01:00:00|19.57|17.7|19.58|17.71|19.76|17.87|19.52|17.66|0
1658970300000|2022-07-28 01:05:00|19.57|17.7|19.49|17.64|19.59|17.72|19.45|17.59|0
1658970600000|2022-07-28 01:10:00|19.48|17.63|19.56|17.7|19.57|17.71|19.44|17.59|0
1658970900000|2022-07-28 01:15:00|19.54|17.68|19.44|17.59|19.63|17.76|19.42|17.57|0
1658971200000|2022-07-28 01:20:00|19.46|17.61|19.67|17.8|19.7|17.82|19.46|17.61|0
1658971500000|2022-07-28 01:25:00|19.69|17.81|19.65|17.78|19.7|17.82|19.6|17.73|0
1658971800000|2022-07-28 01:30:00|19.67|17.8|19.39|17.54|19.68|17.81|19.36|17.52|0
1658972100000|2022-07-28 01:35:00|19.41|17.56|19.45|17.6|19.57|17.71|19.35|17.51|0
1658972400000|2022-07-28 01:40:00|19.43|17.58|19.59|17.73|19.62|17.75|19.43|17.58|0
1658972700000|2022-07-28 01:45:00|19.57|17.7|19.5|17.64|19.62|17.75|19.45|17.6|0
1658973000000|2022-07-28 01:50:00|19.48|17.63|19.45|17.59|19.52|17.66|19.42|17.57|0
1658973300000|2022-07-28 01:55:00|19.42|17.57|19.29|17.45|19.47|17.61|19.26|17.42|0
1658973600000|2022-07-28 02:00:00|19.28|17.44|19.37|17.53|19.42|17.57|19.28|17.44|0
1658973900000|2022-07-28 02:05:00|19.34|17.49|19.39|17.54|19.42|17.57|19.3|17.46|0
1658974200000|2022-07-28 02:10:00|19.38|17.53|19.34|17.5|19.39|17.54|19.28|17.45|0
1658974500000|2022-07-28 02:15:00|19.33|17.49|19.33|17.49|19.36|17.52|19.3|17.46|0
1658974800000|2022-07-28 02:20:00|19.32|17.48|19.38|17.54|19.41|17.56|19.29|17.46|0
1658975100000|2022-07-28 02:25:00|19.36|17.52|19.33|17.49|19.38|17.54|19.31|17.47|0
1658975400000|2022-07-28 02:30:00|19.32|17.48|19.22|17.39|19.38|17.54|19.19|17.37|0
1658975700000|2022-07-28 02:35:00|19.2|17.38|19.06|17.25|19.22|17.39|19.03|17.22|0
1658976000000|2022-07-28 02:40:00|19.05|17.24|19.78|17.9|19.81|17.92|19.01|17.2|0
1658976300000|2022-07-28 02:45:00|19.8|17.91|19.85|17.96|19.85|17.96|19.76|17.88|0
1658976600000|2022-07-28 02:50:00|19.83|17.94|19.9|18|19.95|18.05|19.83|17.94|0
1658976900000|2022-07-28 02:55:00|19.91|18.01|19.88|17.99|19.94|18.04|19.87|17.98|0
1658977200000|2022-07-28 03:00:00|19.87|17.98|19.94|18.04|19.99|18.08|19.87|17.98|0
1658977500000|2022-07-28 03:05:00|19.92|18.02|19.94|18.04|19.96|18.06|19.91|18.02|0
1658977800000|2022-07-28 03:10:00|19.91|18.02|19.91|18.01|19.94|18.04|19.89|17.99|0
1658978100000|2022-07-28 03:15:00|19.93|18.04|20.03|18.12|20.05|18.14|19.93|18.04|0
1658978400000|2022-07-28 03:20:00|20.05|18.14|20.02|18.12|20.12|18.2|20.02|18.12|0
1658978700000|2022-07-28 03:25:00|20.04|18.13|20.07|18.16|20.1|18.18|20.02|18.12|0
1658979000000|2022-07-28 03:30:00|20.05|18.14|20.1|18.19|20.16|18.24|20.05|18.14|0
1658979300000|2022-07-28 03:35:00|20.09|18.18|20.05|18.14|20.14|18.22|20.04|18.13|0
1658979600000|2022-07-28 03:40:00|20.04|18.13|20.01|18.11|20.11|18.2|20.01|18.11|0
1658979900000|2022-07-28 03:45:00|20|18.1|20.16|18.24|20.18|18.26|20|18.1|0
1658980200000|2022-07-28 03:50:00|20.14|18.23|20.3|18.36|20.35|18.41|20.13|18.21|0
1658980500000|2022-07-28 03:55:00|20.27|18.34|20.27|18.34|20.31|18.37|20.18|18.25|0
1658980800000|2022-07-28 04:00:00|20.25|18.32|20.24|18.32|20.27|18.34|20.17|18.25|0
1658981100000|2022-07-28 04:05:00|20.27|18.34|20.22|18.29|20.27|18.34|20.22|18.29|0
1658981400000|2022-07-28 04:10:00|20.24|18.31|20.24|18.31|20.29|18.36|20.22|18.29|0
1658981700000|2022-07-28 04:15:00|20.26|18.33|20.26|18.33|20.29|18.35|20.22|18.3|0
1658982000000|2022-07-28 04:20:00|20.24|18.31|20.23|18.31|20.26|18.33|20.21|18.28|0
1658982300000|2022-07-28 04:25:00|20.21|18.28|20.21|18.28|20.26|18.33|20.21|18.28|0
1658982600000|2022-07-28 04:30:00|20.3|18.37|20.25|18.32|20.38|18.43|20.21|18.28|0
1658982900000|2022-07-28 04:35:00|20.26|18.33|20.2|18.28|20.28|18.34|20.15|18.24|0
1658983200000|2022-07-28 04:40:00|20.19|18.27|20.17|18.25|20.22|18.3|20.15|18.23|0
1658983500000|2022-07-28 04:45:00|20.15|18.23|20.15|18.23|20.2|18.27|20.12|18.21|0
1658983800000|2022-07-28 04:50:00|20.12|18.21|20.17|18.25|20.19|18.27|20.12|18.21|0
1658984100000|2022-07-28 04:55:00|20.15|18.23|20.19|18.27|20.19|18.27|20.14|18.23|0
1658984400000|2022-07-28 05:00:00|20.17|18.25|20.16|18.24|20.24|18.31|20.16|18.24|0
1658984700000|2022-07-28 05:05:00|20.18|18.26|20.33|18.39|20.33|18.39|20.16|18.24|0
1658985000000|2022-07-28 05:10:00|20.32|18.38|20.35|18.41|20.35|18.42|20.28|18.35|0
1658985300000|2022-07-28 05:15:00|20.33|18.39|20.35|18.41|20.35|18.41|20.33|18.39|0
1658985600000|2022-07-28 05:20:00|20.37|18.43|20.35|18.41|20.37|18.43|20.32|18.39|0
1658985900000|2022-07-28 05:25:00|20.32|18.39|20.34|18.41|20.37|18.43|20.3|18.36|0
1658986200000|2022-07-28 05:30:00|20.32|18.39|20.17|18.25|20.32|18.39|20.15|18.23|0
1658986500000|2022-07-28 05:35:00|20.15|18.23|20.22|18.29|20.24|18.32|20.15|18.23|0
1658986800000|2022-07-28 05:40:00|20.19|18.27|20.1|18.18|20.22|18.29|20.1|18.18|0
1658987100000|2022-07-28 05:45:00|20.12|18.2|19.99|18.08|20.14|18.23|19.97|18.07|0
1658987400000|2022-07-28 05:50:00|20.02|18.12|20.02|18.11|20.04|18.14|20|18.09|0
1658987700000|2022-07-28 05:55:00|20.03|18.12|19.99|18.09|20.09|18.18|19.95|18.05|0
1658988000000|2022-07-28 06:00:00|19.97|18.07|19.78|17.89|19.99|18.09|19.75|17.87|0
1658988300000|2022-07-28 06:05:00|19.8|17.91|19.85|17.96|19.96|18.06|19.78|17.89|0
1658988600000|2022-07-28 06:10:00|19.83|17.94|19.82|17.93|19.89|18|19.77|17.89|0
1658988900000|2022-07-28 06:15:00|19.8|17.91|19.68|17.8|19.82|17.93|19.64|17.77|0
1658989200000|2022-07-28 06:20:00|19.7|17.82|19.65|17.78|19.79|17.91|19.53|17.67|0
1658989500000|2022-07-28 06:25:00|19.63|17.76|19.74|17.86|19.81|17.93|19.63|17.76|0
1658989800000|2022-07-28 06:30:00|19.75|17.87|19.83|17.94|19.83|17.94|19.65|17.77|0
1658990100000|2022-07-28 06:35:00|19.81|17.92|19.59|17.73|19.84|17.95|19.59|17.73|0
1658990400000|2022-07-28 06:40:00|19.57|17.71|19.69|17.81|19.71|17.83|19.57|17.71|0
1658990700000|2022-07-28 06:45:00|19.71|17.83|19.8|17.92|19.9|18|19.71|17.83|0
1658991000000|2022-07-28 06:50:00|19.81|17.93|19.94|18.04|19.97|18.06|19.8|17.91|0
1658991300000|2022-07-28 06:55:00|19.96|18.06|19.89|18|19.96|18.06|19.85|17.96|0
1658991600000|2022-07-28 07:00:00|19.94|18.04|20.12|18.2|20.25|18.32|19.87|17.97|0
1658991900000|2022-07-28 07:05:00|20.08|18.17|20.05|18.14|20.17|18.25|20.03|18.12|0
1658992200000|2022-07-28 07:10:00|20.03|18.12|19.8|17.92|20.03|18.12|19.77|17.88|0
1658992500000|2022-07-28 07:15:00|19.81|17.93|19.64|17.77|19.97|18.06|19.64|17.77|0
1658992800000|2022-07-28 07:20:00|19.67|17.79|19.94|18.04|19.94|18.04|19.5|17.65|0
1658993100000|2022-07-28 07:25:00|19.93|18.03|20.02|18.11|20.02|18.11|19.78|17.9|0
1658993400000|2022-07-28 07:30:00|19.99|18.09|20.09|18.17|20.31|18.37|19.98|18.08|0
1658993700000|2022-07-28 07:35:00|20.11|18.2|20.21|18.28|20.21|18.28|19.97|18.07|0
1658994000000|2022-07-28 07:40:00|20.18|18.26|20.11|18.19|20.18|18.26|19.92|18.02|0
1658994300000|2022-07-28 07:45:00|20.08|18.17|20.04|18.14|20.1|18.19|19.93|18.03|0
1658994600000|2022-07-28 07:50:00|20.03|18.12|20.01|18.1|20.1|18.19|19.98|18.08|0
1658994900000|2022-07-28 07:55:00|20.05|18.14|20.14|18.22|20.22|18.29|20.03|18.12|0
1658995200000|2022-07-28 08:00:00|20.17|18.25|20.17|18.25|20.31|18.38|20.03|18.12|0
1658995500000|2022-07-28 08:05:00|20.19|18.27|20.3|18.37|20.51|18.55|19.89|17.99|0
1658995800000|2022-07-28 08:10:00|20.28|18.35|20.13|18.21|20.35|18.41|20.06|18.15|0
1658996100000|2022-07-28 08:15:00|20.18|18.26|20.11|18.19|20.23|18.3|19.94|18.04|0
1658996400000|2022-07-28 08:20:00|20.13|18.21|20.04|18.13|20.15|18.23|20.03|18.12|0
1658996700000|2022-07-28 08:25:00|20.1|18.19|20.26|18.33|20.29|18.36|20.08|18.17|0
1658997000000|2022-07-28 08:30:00|20.24|18.32|20.41|18.47|20.41|18.47|20.24|18.32|0
1658997300000|2022-07-28 08:35:00|20.4|18.46|20.46|18.51|20.46|18.51|20.34|18.4|0
1658997600000|2022-07-28 08:40:00|20.43|18.49|20.36|18.42|20.51|18.55|20.31|18.38|0
1658997900000|2022-07-28 08:45:00|20.33|18.4|20.36|18.42|20.4|18.46|20.26|18.33|0
1658998200000|2022-07-28 08:50:00|20.37|18.43|20.62|18.66|20.7|18.73|20.31|18.37|0
1658998500000|2022-07-28 08:55:00|20.6|18.64|20.62|18.66|20.68|18.71|20.55|18.59|0
1658998800000|2022-07-28 09:00:00|20.59|18.63|20.54|18.59|20.62|18.66|20.47|18.52|0
1658999100000|2022-07-28 09:05:00|20.57|18.61|20.81|18.83|20.81|18.83|20.53|18.57|0
1658999400000|2022-07-28 09:10:00|20.79|18.81|20.91|18.92|20.96|18.96|20.69|18.72|0
1658999700000|2022-07-28 09:15:00|20.93|18.94|20.83|18.85|20.96|18.96|20.81|18.82|0
1659000000000|2022-07-28 09:20:00|20.86|18.87|20.98|18.98|21.03|19.02|20.83|18.85|0
1659000300000|2022-07-28 09:25:00|20.95|18.96|20.87|18.89|20.98|18.98|20.75|18.78|0
1659000600000|2022-07-28 09:30:00|20.85|18.86|20.8|18.82|20.91|18.92|20.77|18.79|0
1659000900000|2022-07-28 09:35:00|20.82|18.84|20.5|18.55|20.84|18.85|20.48|18.53|0
1659001200000|2022-07-28 09:40:00|20.49|18.54|20.42|18.48|20.55|18.59|20.4|18.46|0
1659001500000|2022-07-28 09:45:00|20.41|18.47|20.41|18.47|20.42|18.48|20.23|18.3|0
1659001800000|2022-07-28 09:50:00|20.4|18.45|20.49|18.54|20.52|18.56|20.32|18.39|0
1659002100000|2022-07-28 09:55:00|20.47|18.52|20.25|18.32|20.47|18.52|20.24|18.31|0
1659002400000|2022-07-28 10:00:00|20.22|18.3|20.22|18.29|20.34|18.4|20.1|18.19|0
1659002700000|2022-07-28 10:05:00|20.2|18.27|20.29|18.36|20.29|18.36|20.15|18.23|0
1659003000000|2022-07-28 10:10:00|20.27|18.34|20.46|18.51|20.46|18.51|20.27|18.34|0
1659003300000|2022-07-28 10:15:00|20.43|18.49|20.28|18.35|20.43|18.49|20.24|18.31|0
1659003600000|2022-07-28 10:20:00|20.31|18.37|20.23|18.31|20.38|18.44|20.21|18.29|0
1659003900000|2022-07-28 10:25:00|20.25|18.32|20.06|18.15|20.31|18.37|20.04|18.13|0
1659004200000|2022-07-28 10:30:00|20.01|18.11|20.11|18.19|20.13|18.22|19.99|18.09|0
1659004500000|2022-07-28 10:35:00|20.13|18.21|19.96|18.06|20.23|18.3|19.95|18.05|0
1659004800000|2022-07-28 10:40:00|19.95|18.05|20.03|18.12|20.04|18.13|19.94|18.04|0
1659005100000|2022-07-28 10:45:00|20.04|18.13|20.12|18.21|20.2|18.27|20.04|18.13|0
1659005400000|2022-07-28 10:50:00|20.1|18.19|20.12|18.21|20.19|18.27|20.1|18.19|0
1659005700000|2022-07-28 10:55:00|20.1|18.18|20.14|18.23|20.34|18.4|20.09|18.17|0
1659006000000|2022-07-28 11:00:00|20.12|18.2|19.93|18.03|20.12|18.2|19.93|18.03|0
1659006300000|2022-07-28 11:05:00|19.94|18.04|19.88|17.98|19.97|18.07|19.85|17.96|0
1659006600000|2022-07-28 11:10:00|19.85|17.96|19.85|17.96|19.99|18.09|19.83|17.94|0
1659006900000|2022-07-28 11:15:00|19.87|17.98|19.78|17.89|19.91|18.01|19.75|17.87|0
1659007200000|2022-07-28 11:20:00|19.8|17.91|19.87|17.98|19.96|18.06|19.8|17.91|0
1659007500000|2022-07-28 11:25:00|19.89|18|19.89|17.99|19.99|18.08|19.77|17.89|0
1659007800000|2022-07-28 11:30:00|19.86|17.97|19.91|18.01|19.98|18.08|19.86|17.97|0
1659008100000|2022-07-28 11:35:00|19.93|18.04|19.96|18.05|19.96|18.06|19.86|17.97|0
1659008400000|2022-07-28 11:40:00|19.95|18.08|20.02|18.12|20.07|18.16|19.95|18.08|0
1659008700000|2022-07-28 11:45:00|20|18.1|20.05|18.14|20.05|18.14|19.95|18.05|0
1659009000000|2022-07-28 11:50:00|20.02|18.11|20|18.09|20.08|18.17|19.97|18.07|0
1659009300000|2022-07-28 11:55:00|20.02|18.11|20.02|18.11|20.11|18.2|20.02|18.11|0
1659009600000|2022-07-28 12:00:00|20.03|18.12|19.97|18.07|20.18|18.26|19.88|17.99|0
1659009900000|2022-07-28 12:05:00|19.95|18.05|20.02|18.11|20.07|18.16|19.92|18.03|0
1659010200000|2022-07-28 12:10:00|19.99|18.09|19.94|18.04|20.02|18.11|19.9|18|0
1659010500000|2022-07-28 12:15:00|19.96|18.06|19.95|18.05|20.08|18.16|19.9|18|0
1659010800000|2022-07-28 12:20:00|19.97|18.06|19.87|17.98|20.04|18.13|19.75|17.87|0
1659011100000|2022-07-28 12:25:00|19.89|18|19.85|17.96|19.92|18.02|19.77|17.89|0
1659011400000|2022-07-28 12:30:00|19.83|17.94|19.62|17.76|20.76|18.79|19.43|17.58|0
1659011700000|2022-07-28 12:35:00|19.66|17.79|19.38|17.53|19.69|17.82|18.84|17.04|0
1659012000000|2022-07-28 12:40:00|19.36|17.51|18.55|16.78|19.36|17.51|18.48|16.72|0
1659012300000|2022-07-28 12:45:00|18.59|16.82|18.18|16.45|18.64|16.86|17.85|16.15|0
1659012600000|2022-07-28 12:50:00|18.21|16.47|17.97|16.26|18.61|16.84|17.73|16.04|0
1659012900000|2022-07-28 12:55:00|17.99|16.27|18.41|16.66|18.57|16.8|17.99|16.27|0
1659013200000|2022-07-28 13:00:00|18.4|16.65|18.54|16.78|18.7|16.92|18.34|16.6|0
1659013500000|2022-07-28 13:05:00|18.57|16.8|18.45|16.69|18.68|16.9|18.32|16.57|0
1659013800000|2022-07-28 13:10:00|18.47|16.71|18.11|16.39|18.52|16.75|18.07|16.35|0
1659014100000|2022-07-28 13:15:00|18.13|16.41|17.8|16.1|18.2|16.47|17.8|16.1|0
1659014400000|2022-07-28 13:20:00|17.87|16.16|17.73|16.04|17.89|16.18|17.67|15.98|0
1659014700000|2022-07-28 13:25:00|17.75|16.06|17.51|15.84|17.88|16.18|17.32|15.67|0
1659015000000|2022-07-28 13:30:00|17.43|15.77|17.49|15.83|17.54|15.87|16.73|15.14|0
1659015300000|2022-07-28 13:35:00|17.45|15.79|17.74|16.05|17.77|16.08|17.09|15.46|0
1659015600000|2022-07-28 13:40:00|17.77|16.08|19.1|17.28|19.14|17.32|17.61|15.93|0
1659015900000|2022-07-28 13:45:00|19.12|17.3|19.63|17.76|20.14|18.22|19.02|17.21|0
1659016200000|2022-07-28 13:50:00|19.66|17.79|20.68|18.71|21.05|19.05|19.54|17.68|0
1659016500000|2022-07-28 13:55:00|20.73|18.75|20.09|18.17|20.78|18.8|19.94|18.04|0
1659016800000|2022-07-28 14:00:00|20.06|18.15|19.67|17.8|20.06|18.15|19.44|17.59|0
1659017100000|2022-07-28 14:05:00|19.79|17.91|20.52|18.57|20.87|18.88|19.6|17.74|0
1659017400000|2022-07-28 14:10:00|20.42|18.48|20.89|18.9|20.97|18.97|20.1|18.19|0
1659017700000|2022-07-28 14:15:00|20.92|18.92|20.51|18.56|20.97|18.97|20.03|18.13|0
1659018000000|2022-07-28 14:20:00|20.47|18.52|20.79|18.81|21.3|19.27|20.35|18.41|0
1659018300000|2022-07-28 14:25:00|20.82|18.83|20.71|18.74|21.35|19.31|20.49|18.54|0
1659018600000|2022-07-28 14:30:00|20.76|18.79|20.4|18.46|20.89|18.9|20.25|18.32|0
1659018900000|2022-07-28 14:35:00|20.38|18.44|19.93|18.03|20.38|18.44|19.34|17.5|0
1659019200000|2022-07-28 14:40:00|20|18.1|19.28|17.44|20|18.1|19.28|17.44|0
1659019500000|2022-07-28 14:45:00|19.23|17.4|18.2|16.46|19.35|17.5|18.17|16.44|0
1659019800000|2022-07-28 14:50:00|18.26|16.52|18.17|16.44|18.61|16.84|18.02|16.3|0
1659020100000|2022-07-28 14:55:00|18.26|16.52|17.61|15.94|18.28|16.54|17.59|15.92|0
1659020400000|2022-07-28 15:00:00|17.59|15.92|17.24|15.59|17.74|16.05|16.98|15.36|0
1659020700000|2022-07-28 15:05:00|17.26|15.61|17.13|15.5|17.26|15.61|16.85|15.25|0
1659021000000|2022-07-28 15:10:00|17.08|15.46|16.72|15.13|17.3|15.65|16.72|15.13|0
1659021300000|2022-07-28 15:15:00|16.7|15.11|16.76|15.17|16.98|15.36|16.56|14.98|0
1659021600000|2022-07-28 15:20:00|16.74|15.15|15.86|14.35|16.91|15.3|15.76|14.26|0
1659021900000|2022-07-28 15:25:00|15.82|14.31|15.76|14.25|16.41|14.84|15.6|14.12|0
1659022200000|2022-07-28 15:30:00|15.7|14.2|15.75|14.25|16.25|14.71|15.66|14.17|0
1659022500000|2022-07-28 15:35:00|15.73|14.23|15.69|14.19|15.93|14.41|15.55|14.07|0
1659022800000|2022-07-28 15:40:00|15.67|14.17|15.16|13.72|15.78|14.28|15.16|13.72|0
1659023100000|2022-07-28 15:45:00|15.18|13.73|15.25|13.8|15.47|13.99|15.04|13.61|0
1659023400000|2022-07-28 15:50:00|15.21|13.77|15.32|13.87|15.4|13.94|15.1|13.66|0
1659023700000|2022-07-28 15:55:00|15.36|13.9|15.75|14.25|15.77|14.27|15.31|13.85|0
1659024000000|2022-07-28 16:00:00|15.73|14.23|15.53|14.05|15.75|14.25|15.51|14.04|0
1659024300000|2022-07-28 16:05:00|15.51|14.04|15.73|14.23|15.79|14.28|15.47|14|0
1659024600000|2022-07-28 16:10:00|15.71|14.21|15.49|14.01|15.73|14.23|15.36|13.89|0
1659024900000|2022-07-28 16:15:00|15.47|14|15.75|14.25|15.79|14.28|15.47|14|0
1659025200000|2022-07-28 16:20:00|15.83|14.32|15.26|13.8|15.85|14.34|15.26|13.8|0
1659025500000|2022-07-28 16:25:00|15.24|13.79|15.29|13.83|15.39|13.93|15.14|13.7|0
1659025800000|2022-07-28 16:30:00|15.27|13.82|15.46|13.99|15.74|14.24|15.23|13.78|0
1659026100000|2022-07-28 16:35:00|15.48|14.01|15.36|13.9|15.6|14.11|15.29|13.83|0
1659026400000|2022-07-28 16:40:00|15.38|13.92|15.42|13.95|15.56|14.07|15.36|13.9|0
1659026700000|2022-07-28 16:45:00|15.4|13.93|15.44|13.97|15.47|14|15.19|13.74|0
1659027000000|2022-07-28 16:50:00|15.42|13.95|14.91|13.49|15.57|14.09|14.91|13.49|0
1659027300000|2022-07-28 16:55:00|14.93|13.51|15.15|13.71|15.15|13.71|14.89|13.47|0
1659027600000|2022-07-28 17:00:00|15.17|13.73|15.33|13.87|15.52|14.04|15.12|13.68|0
1659027900000|2022-07-28 17:05:00|15.3|13.84|15.09|13.66|15.46|13.99|15.09|13.66|0
1659028200000|2022-07-28 17:10:00|15.07|13.64|14.83|13.41|15.17|13.72|14.77|13.36|0
1659028500000|2022-07-28 17:15:00|14.84|13.43|14.84|13.43|15.07|13.63|14.79|13.38|0
1659028800000|2022-07-28 17:20:00|14.82|13.41|14.62|13.22|14.88|13.46|14.48|13.08|0
1659029100000|2022-07-28 17:25:00|14.58|13.18|14.44|13.04|14.67|13.27|14.41|13.01|0
1659029400000|2022-07-28 17:30:00|14.41|13.01|14.21|12.81|14.46|13.06|14.21|12.81|0
1659029700000|2022-07-28 17:35:00|14.2|12.8|14.05|12.65|14.35|12.95|13.74|12.34|0
1659030000000|2022-07-28 17:40:00|14.04|12.64|13.85|12.45|14.04|12.64|13.68|12.28|0
1659030300000|2022-07-28 17:45:00|13.86|12.46|13.71|12.31|13.95|12.55|13.68|12.28|0
1659030600000|2022-07-28 17:50:00|13.73|12.33|13.74|12.34|13.86|12.46|13.66|12.26|0
1659030900000|2022-07-28 17:55:00|13.73|12.33|13.59|12.19|13.73|12.33|13.46|12.06|0
1659031200000|2022-07-28 18:00:00|13.62|12.22|13.84|12.44|13.89|12.49|13.61|12.21|0
1659031500000|2022-07-28 18:05:00|13.86|12.46|14.02|12.62|14.13|12.73|13.84|12.44|0
1659031800000|2022-07-28 18:10:00|13.99|12.59|14|12.6|14.13|12.73|13.87|12.47|0
1659032100000|2022-07-28 18:15:00|14.02|12.62|13.82|12.42|14.02|12.62|13.72|12.32|0
1659032400000|2022-07-28 18:20:00|13.83|12.43|13.83|12.43|13.99|12.59|13.82|12.42|0
1659032700000|2022-07-28 18:25:00|13.82|12.42|13.85|12.45|13.92|12.52|13.76|12.36|0
1659033000000|2022-07-28 18:30:00|13.83|12.43|13.83|12.43|14|12.6|13.75|12.35|0
1659033300000|2022-07-28 18:35:00|13.81|12.41|13.74|12.34|13.88|12.48|13.73|12.33|0
1659033600000|2022-07-28 18:40:00|13.73|12.33|13.69|12.29|13.74|12.34|13.62|12.22|0
1659033900000|2022-07-28 18:45:00|13.71|12.31|13.66|12.26|13.76|12.36|13.64|12.24|0
1659034200000|2022-07-28 18:50:00|13.64|12.24|13.52|12.12|13.79|12.39|13.52|12.12|0
1659034500000|2022-07-28 18:55:00|13.5|12.1|13.57|12.17|13.72|12.32|13.49|12.09|0
1659034800000|2022-07-28 19:00:00|13.54|12.14|13.4|12|13.65|12.25|13.35|11.95|0
1659035100000|2022-07-28 19:05:00|13.39|11.99|13.5|12.1|13.68|12.28|13.19|11.79|0
1659035400000|2022-07-28 19:10:00|13.48|12.08|13.56|12.16|13.73|12.33|13.47|12.07|0
1659035700000|2022-07-28 19:15:00|13.55|12.15|13.58|12.18|13.81|12.41|13.51|12.11|0
1659036000000|2022-07-28 19:20:00|13.56|12.16|13.44|12.04|13.56|12.16|13.38|11.98|0
1659036300000|2022-07-28 19:25:00|13.43|12.03|13.39|11.99|13.56|12.16|13.36|11.96|0
1659036600000|2022-07-28 19:30:00|13.41|12.01|13.88|12.48|13.89|12.49|13.41|12.01|0
1659036900000|2022-07-28 19:35:00|13.86|12.46|14.11|12.71|14.27|12.87|13.83|12.43|0
1659037200000|2022-07-28 19:40:00|14.09|12.69|14.21|12.81|14.33|12.93|14.09|12.69|0
1659037500000|2022-07-28 19:45:00|14.25|12.85|13.99|12.59|14.35|12.95|13.97|12.57|0
1659037800000|2022-07-28 19:50:00|13.92|12.52|13.65|12.25|14.07|12.67|13.58|12.18|0
1659038100000|2022-07-28 19:55:00|13.68|12.28|14.28|11.68|14.28|12.49|13.53|11.64|0
1659038400000|2022-07-28 20:00:00|14.33|11.73|13.72|11.23|14.35|11.74|13.3|10.88|0
1659038700000|2022-07-28 20:05:00|13.69|11.2|13.24|11.84|13.69|11.87|13|11.01|0
1659039000000|2022-07-28 20:10:00|13.27|11.87|13.33|11.93|13.38|11.98|13.16|11.76|0
1659039300000|2022-07-28 20:15:00|13.37|11.77|13.23|11.63|13.42|11.82|13.19|11.59|0
1659039600000|2022-07-28 20:20:00|13.24|11.64|13.33|11.73|13.33|11.73|13.19|11.59|0
1659039900000|2022-07-28 20:25:00|13.32|11.72|13.14|11.54|13.38|11.78|13.12|11.52|0
1659040200000|2022-07-28 20:30:00|13.55|11.95|12.38|10.78|13.55|11.95|12.29|10.69|0
1659040500000|2022-07-28 20:35:00|12.37|10.77|11.88|10.28|12.4|10.8|11.62|10.02|0
1659040800000|2022-07-28 20:40:00|11.86|10.26|11.85|10.25|11.94|10.34|11.76|10.16|0
1659041100000|2022-07-28 20:45:00|11.86|10.26|11.76|10.16|11.93|10.33|11.7|10.1|0
1659041400000|2022-07-28 20:50:00|11.77|10.17|11.84|10.24|11.87|10.27|11.76|10.16|0
1659041700000|2022-07-28 20:55:00|11.86|10.26|11.92|10.32|11.94|10.34|11.79|10.19|0
1659042000000|2022-07-28 21:00:00|11.93|10.33|11.84|10.24|11.93|10.33|11.83|10.23|0
1659042300000|2022-07-28 21:05:00|11.82|10.22|11.92|10.32|11.93|10.33|11.82|10.22|0
1659042600000|2022-07-28 21:10:00|11.87|10.27|11.92|10.32|11.92|10.32|11.83|10.23|0
1659042900000|2022-07-28 21:15:00|11.93|10.33|11.92|10.32|11.94|10.34|11.88|10.28|0
1659043200000|2022-07-28 21:20:00|11.91|10.31|11.97|10.37|11.97|10.37|11.9|10.3|0
1659043500000|2022-07-28 21:25:00|11.96|10.36|12.03|10.43|12.06|10.46|11.96|10.36|0
1659043800000|2022-07-28 21:30:00|12.06|10.46|11.97|10.37|12.06|10.46|11.94|10.34|0
1659044100000|2022-07-28 21:35:00|11.98|10.38|12.01|10.41|12.01|10.41|11.98|10.38|0
1659044400000|2022-07-28 21:40:00|12.02|10.42|11.94|10.34|12.02|10.42|11.93|10.33|0
1659044700000|2022-07-28 21:45:00|11.93|10.33|11.93|10.33|11.94|10.34|11.92|10.32|0
1659045000000|2022-07-28 21:50:00|11.92|10.32|11.9|10.3|11.94|10.34|11.9|10.3|0
1659045300000|2022-07-28 21:55:00|11.91|10.31|11.87|10.27|11.91|10.31|11.83|10.23|0
1659045600000|2022-07-28 22:00:00|12.02|10.42|12.41|10.81|12.5|10.9|12.02|10.42|0
1659045900000|2022-07-28 22:05:00|12.39|10.79|12.26|10.66|12.42|10.82|12.23|10.63|0
1659046200000|2022-07-28 22:10:00|12.24|10.64|12.15|10.55|12.32|10.72|12.15|10.55|0
1659046500000|2022-07-28 22:15:00|12.17|10.57|12.33|10.73|12.33|10.73|12.15|10.55|0
1659046800000|2022-07-28 22:20:00|12.31|10.71|12.4|10.8|12.45|10.85|12.31|10.71|0
1659047100000|2022-07-28 22:25:00|12.39|10.79|12.29|10.69|12.4|10.8|12.29|10.69|0
1659047400000|2022-07-28 22:30:00|12.28|10.68|12.37|10.77|12.37|10.77|12.26|10.66|0
1659047700000|2022-07-28 22:35:00|12.35|10.75|12.4|10.8|12.41|10.81|12.31|10.71|0
1659048000000|2022-07-28 22:40:00|12.39|10.79|12.33|10.73|12.42|10.82|12.33|10.73|0
1659048300000|2022-07-28 22:45:00|12.34|10.74|12.48|10.88|12.48|10.88|12.34|10.74|0
1659048600000|2022-07-28 22:50:00|12.47|10.87|12.57|10.97|12.62|11.02|12.47|10.87|0
1659048900000|2022-07-28 22:55:00|12.59|10.99|12.54|10.94|12.65|11.05|12.48|10.88|0
1659049200000|2022-07-28 23:00:00|12.52|10.92|12.58|10.98|12.6|11|12.51|10.91|0
1659049500000|2022-07-28 23:05:00|12.57|10.97|12.63|11.03|12.66|11.06|12.57|10.97|0
1659049800000|2022-07-28 23:10:00|12.61|11.01|12.63|11.03|12.64|11.04|12.6|11|0
1659050100000|2022-07-28 23:15:00|12.6|11|12.65|11.05|12.69|11.09|12.58|10.98|0
1659050400000|2022-07-28 23:20:00|12.64|11.04|12.64|11.04|12.7|11.1|12.55|10.95|0
1659050700000|2022-07-28 23:25:00|12.62|11.02|12.45|10.85|12.62|11.02|12.44|10.84|0
1659051000000|2022-07-28 23:30:00|12.47|10.87|12.48|10.88|12.49|10.89|12.45|10.85|0
1659051300000|2022-07-28 23:35:00|12.5|10.9|12.48|10.88|12.54|10.94|12.42|10.82|0
1659051600000|2022-07-28 23:40:00|12.46|10.86|12.46|10.86|12.51|10.91|12.46|10.86|0
1659051900000|2022-07-28 23:45:00|12.45|10.85|12.42|10.82|12.51|10.91|12.4|10.8|0
1659052200000|2022-07-28 23:50:00|12.4|10.8|12.38|10.78|12.46|10.86|12.34|10.74|0
1659052500000|2022-07-28 23:55:00|12.39|10.79|12.44|10.84|12.44|10.84|12.36|10.76|0
1658966400000|2022-07-28 00:00:00|19.32|17.48|19.41|17.56|19.43|17.58|19.1|17.28|0
1658966700000|2022-07-28 00:05:00|19.38|17.54|19.48|17.62|19.5|17.64|19.22|17.39|0
1658967000000|2022-07-28 00:10:00|19.47|17.6|19.54|17.68|19.59|17.73|19.43|17.58|0
1658967300000|2022-07-28 00:15:00|19.57|17.7|19.61|17.74|19.64|17.77|19.54|17.68|0
1658967600000|2022-07-28 00:20:00|19.59|17.72|19.68|17.81|19.68|17.81|19.56|17.7|0
1658967900000|2022-07-28 00:25:00|19.66|17.78|19.84|17.95|19.84|17.95|19.56|17.7|0
1658968200000|2022-07-28 00:30:00|19.82|17.93|19.62|17.75|19.84|17.95|19.62|17.75|0
1658968500000|2022-07-28 00:35:00|19.63|17.76|19.67|17.8|19.72|17.84|19.6|17.74|0
1658968800000|2022-07-28 00:40:00|19.68|17.81|19.74|17.86|19.77|17.88|19.65|17.78|0
1658969100000|2022-07-28 00:45:00|19.76|17.88|19.67|17.79|19.86|17.97|19.64|17.77|0
1658969400000|2022-07-28 00:50:00|19.69|17.82|19.63|17.76|19.69|17.82|19.55|17.69|0
1658969700000|2022-07-28 00:55:00|19.62|17.75|19.59|17.73|19.65|17.78|19.57|17.7|0
1658970000000|2022-07-28 01:00:00|19.57|17.7|19.58|17.71|19.76|17.87|19.52|17.66|0
1658970300000|2022-07-28 01:05:00|19.57|17.7|19.49|17.64|19.59|17.72|19.45|17.59|0
1658970600000|2022-07-28 01:10:00|19.48|17.63|19.56|17.7|19.57|17.71|19.44|17.59|0
1658970900000|2022-07-28 01:15:00|19.54|17.68|19.44|17.59|19.63|17.76|19.42|17.57|0
1658971200000|2022-07-28 01:20:00|19.46|17.61|19.67|17.8|19.7|17.82|19.46|17.61|0
1658971500000|2022-07-28 01:25:00|19.69|17.81|19.65|17.78|19.7|17.82|19.6|17.73|0
1658971800000|2022-07-28 01:30:00|19.67|17.8|19.39|17.54|19.68|17.81|19.36|17.52|0
1658972100000|2022-07-28 01:35:00|19.41|17.56|19.45|17.6|19.57|17.71|19.35|17.51|0
1658972400000|2022-07-28 01:40:00|19.43|17.58|19.59|17.73|19.62|17.75|19.43|17.58|0
1658972700000|2022-07-28 01:45:00|19.57|17.7|19.5|17.64|19.62|17.75|19.45|17.6|0
1658973000000|2022-07-28 01:50:00|19.48|17.63|19.45|17.59|19.52|17.66|19.42|17.57|0
1658973300000|2022-07-28 01:55:00|19.42|17.57|19.29|17.45|19.47|17.61|19.26|17.42|0
1658973600000|2022-07-28 02:00:00|19.28|17.44|19.37|17.53|19.42|17.57|19.28|17.44|0
1658973900000|2022-07-28 02:05:00|19.34|17.49|19.39|17.54|19.42|17.57|19.3|17.46|0
1658974200000|2022-07-28 02:10:00|19.38|17.53|19.34|17.5|19.39|17.54|19.28|17.45|0
1658974500000|2022-07-28 02:15:00|19.33|17.49|19.33|17.49|19.36|17.52|19.3|17.46|0
1658974800000|2022-07-28 02:20:00|19.32|17.48|19.38|17.54|19.41|17.56|19.29|17.46|0
1658975100000|2022-07-28 02:25:00|19.36|17.52|19.33|17.49|19.38|17.54|19.31|17.47|0
1658975400000|2022-07-28 02:30:00|19.32|17.48|19.22|17.39|19.38|17.54|19.19|17.37|0
1658975700000|2022-07-28 02:35:00|19.2|17.38|19.06|17.25|19.22|17.39|19.03|17.22|0
1658976000000|2022-07-28 02:40:00|19.05|17.24|19.78|17.9|19.81|17.92|19.01|17.2|0
1658976300000|2022-07-28 02:45:00|19.8|17.91|19.85|17.96|19.85|17.96|19.76|17.88|0
1658976600000|2022-07-28 02:50:00|19.83|17.94|19.9|18|19.95|18.05|19.83|17.94|0
1658976900000|2022-07-28 02:55:00|19.91|18.01|19.88|17.99|19.94|18.04|19.87|17.98|0
1658977200000|2022-07-28 03:00:00|19.87|17.98|19.94|18.04|19.99|18.08|19.87|17.98|0
1658977500000|2022-07-28 03:05:00|19.92|18.02|19.94|18.04|19.96|18.06|19.91|18.02|0
1658977800000|2022-07-28 03:10:00|19.91|18.02|19.91|18.01|19.94|18.04|19.89|17.99|0
1658978100000|2022-07-28 03:15:00|19.93|18.04|20.03|18.12|20.05|18.14|19.93|18.04|0
1658978400000|2022-07-28 03:20:00|20.05|18.14|20.02|18.12|20.12|18.2|20.02|18.12|0
1658978700000|2022-07-28 03:25:00|20.04|18.13|20.07|18.16|20.1|18.18|20.02|18.12|0
1658979000000|2022-07-28 03:30:00|20.05|18.14|20.1|18.19|20.16|18.24|20.05|18.14|0
1658979300000|2022-07-28 03:35:00|20.09|18.18|20.05|18.14|20.14|18.22|20.04|18.13|0
1658979600000|2022-07-28 03:40:00|20.04|18.13|20.01|18.11|20.11|18.2|20.01|18.11|0
1658979900000|2022-07-28 03:45:00|20|18.1|20.16|18.24|20.18|18.26|20|18.1|0
1658980200000|2022-07-28 03:50:00|20.14|18.23|20.3|18.36|20.35|18.41|20.13|18.21|0
1658980500000|2022-07-28 03:55:00|20.27|18.34|20.27|18.34|20.31|18.37|20.18|18.25|0
1658980800000|2022-07-28 04:00:00|20.25|18.32|20.24|18.32|20.27|18.34|20.17|18.25|0
1658981100000|2022-07-28 04:05:00|20.27|18.34|20.22|18.29|20.27|18.34|20.22|18.29|0
1658981400000|2022-07-28 04:10:00|20.24|18.31|20.24|18.31|20.29|18.36|20.22|18.29|0
1658981700000|2022-07-28 04:15:00|20.26|18.33|20.26|18.33|20.29|18.35|20.22|18.3|0
1658982000000|2022-07-28 04:20:00|20.24|18.31|20.23|18.31|20.26|18.33|20.21|18.28|0
1658982300000|2022-07-28 04:25:00|20.21|18.28|20.21|18.28|20.26|18.33|20.21|18.28|0
1658982600000|2022-07-28 04:30:00|20.3|18.37|20.25|18.32|20.38|18.43|20.21|18.28|0
1658982900000|2022-07-28 04:35:00|20.26|18.33|20.2|18.28|20.28|18.34|20.15|18.24|0
1658983200000|2022-07-28 04:40:00|20.19|18.27|20.17|18.25|20.22|18.3|20.15|18.23|0
1658983500000|2022-07-28 04:45:00|20.15|18.23|20.15|18.23|20.2|18.27|20.12|18.21|0
1658983800000|2022-07-28 04:50:00|20.12|18.21|20.17|18.25|20.19|18.27|20.12|18.21|0
1658984100000|2022-07-28 04:55:00|20.15|18.23|20.19|18.27|20.19|18.27|20.14|18.23|0
1658984400000|2022-07-28 05:00:00|20.17|18.25|20.16|18.24|20.24|18.31|20.16|18.24|0
1658984700000|2022-07-28 05:05:00|20.18|18.26|20.33|18.39|20.33|18.39|20.16|18.24|0
1658985000000|2022-07-28 05:10:00|20.32|18.38|20.35|18.41|20.35|18.42|20.28|18.35|0
1658985300000|2022-07-28 05:15:00|20.33|18.39|20.35|18.41|20.35|18.41|20.33|18.39|0
1658985600000|2022-07-28 05:20:00|20.37|18.43|20.35|18.41|20.37|18.43|20.32|18.39|0
1658985900000|2022-07-28 05:25:00|20.32|18.39|20.34|18.41|20.37|18.43|20.3|18.36|0
1658986200000|2022-07-28 05:30:00|20.32|18.39|20.17|18.25|20.32|18.39|20.15|18.23|0
1658986500000|2022-07-28 05:35:00|20.15|18.23|20.22|18.29|20.24|18.32|20.15|18.23|0
1658986800000|2022-07-28 05:40:00|20.19|18.27|20.1|18.18|20.22|18.29|20.1|18.18|0
1658987100000|2022-07-28 05:45:00|20.12|18.2|19.99|18.08|20.14|18.23|19.97|18.07|0
1658987400000|2022-07-28 05:50:00|20.02|18.12|20.02|18.11|20.04|18.14|20|18.09|0
1658987700000|2022-07-28 05:55:00|20.03|18.12|19.99|18.09|20.09|18.18|19.95|18.05|0
1658988000000|2022-07-28 06:00:00|19.97|18.07|19.78|17.89|19.99|18.09|19.75|17.87|0
1658988300000|2022-07-28 06:05:00|19.8|17.91|19.85|17.96|19.96|18.06|19.78|17.89|0
1658988600000|2022-07-28 06:10:00|19.83|17.94|19.82|17.93|19.89|18|19.77|17.89|0
1658988900000|2022-07-28 06:15:00|19.8|17.91|19.68|17.8|19.82|17.93|19.64|17.77|0
1658989200000|2022-07-28 06:20:00|19.7|17.82|19.65|17.78|19.79|17.91|19.53|17.67|0
1658989500000|2022-07-28 06:25:00|19.63|17.76|19.74|17.86|19.81|17.93|19.63|17.76|0
1658989800000|2022-07-28 06:30:00|19.75|17.87|19.83|17.94|19.83|17.94|19.65|17.77|0
1658990100000|2022-07-28 06:35:00|19.81|17.92|19.59|17.73|19.84|17.95|19.59|17.73|0
1658990400000|2022-07-28 06:40:00|19.57|17.71|19.69|17.81|19.71|17.83|19.57|17.71|0
1658990700000|2022-07-28 06:45:00|19.71|17.83|19.8|17.92|19.9|18|19.71|17.83|0
1658991000000|2022-07-28 06:50:00|19.81|17.93|19.94|18.04|19.97|18.06|19.8|17.91|0
1658991300000|2022-07-28 06:55:00|19.96|18.06|19.89|18|19.96|18.06|19.85|17.96|0
1658991600000|2022-07-28 07:00:00|19.94|18.04|20.12|18.2|20.25|18.32|19.87|17.97|0
1658991900000|2022-07-28 07:05:00|20.08|18.17|20.05|18.14|20.17|18.25|20.03|18.12|0
1658992200000|2022-07-28 07:10:00|20.03|18.12|19.8|17.92|20.03|18.12|19.77|17.88|0
1658992500000|2022-07-28 07:15:00|19.81|17.93|19.64|17.77|19.97|18.06|19.64|17.77|0
1658992800000|2022-07-28 07:20:00|19.67|17.79|19.94|18.04|19.94|18.04|19.5|17.65|0
1658993100000|2022-07-28 07:25:00|19.93|18.03|20.02|18.11|20.02|18.11|19.78|17.9|0
1658993400000|2022-07-28 07:30:00|19.99|18.09|20.09|18.17|20.31|18.37|19.98|18.08|0
1658993700000|2022-07-28 07:35:00|20.11|18.2|20.21|18.28|20.21|18.28|19.97|18.07|0
1658994000000|2022-07-28 07:40:00|20.18|18.26|20.11|18.19|20.18|18.26|19.92|18.02|0
1658994300000|2022-07-28 07:45:00|20.08|18.17|20.04|18.14|20.1|18.19|19.93|18.03|0
1658994600000|2022-07-28 07:50:00|20.03|18.12|20.01|18.1|20.1|18.19|19.98|18.08|0
1658994900000|2022-07-28 07:55:00|20.05|18.14|20.14|18.22|20.22|18.29|20.03|18.12|0
1658995200000|2022-07-28 08:00:00|20.17|18.25|20.17|18.25|20.31|18.38|20.03|18.12|0
1658995500000|2022-07-28 08:05:00|20.19|18.27|20.3|18.37|20.51|18.55|19.89|17.99|0
1658995800000|2022-07-28 08:10:00|20.28|18.35|20.13|18.21|20.35|18.41|20.06|18.15|0
1658996100000|2022-07-28 08:15:00|20.18|18.26|20.11|18.19|20.23|18.3|19.94|18.04|0
1658996400000|2022-07-28 08:20:00|20.13|18.21|20.04|18.13|20.15|18.23|20.03|18.12|0
1658996700000|2022-07-28 08:25:00|20.1|18.19|20.26|18.33|20.29|18.36|20.08|18.17|0
1658997000000|2022-07-28 08:30:00|20.24|18.32|20.41|18.47|20.41|18.47|20.24|18.32|0
1658997300000|2022-07-28 08:35:00|20.4|18.46|20.46|18.51|20.46|18.51|20.34|18.4|0
1658997600000|2022-07-28 08:40:00|20.43|18.49|20.36|18.42|20.51|18.55|20.31|18.38|0
1658997900000|2022-07-28 08:45:00|20.33|18.4|20.36|18.42|20.4|18.46|20.26|18.33|0
1658998200000|2022-07-28 08:50:00|20.37|18.43|20.62|18.66|20.7|18.73|20.31|18.37|0
1658998500000|2022-07-28 08:55:00|20.6|18.64|20.62|18.66|20.68|18.71|20.55|18.59|0
1658998800000|2022-07-28 09:00:00|20.59|18.63|20.54|18.59|20.62|18.66|20.47|18.52|0
1658999100000|2022-07-28 09:05:00|20.57|18.61|20.81|18.83|20.81|18.83|20.53|18.57|0
1658999400000|2022-07-28 09:10:00|20.79|18.81|20.91|18.92|20.96|18.96|20.69|18.72|0
1658999700000|2022-07-28 09:15:00|20.93|18.94|20.83|18.85|20.96|18.96|20.81|18.82|0
1659000000000|2022-07-28 09:20:00|20.86|18.87|20.98|18.98|21.03|19.02|20.83|18.85|0
1659000300000|2022-07-28 09:25:00|20.95|18.96|20.87|18.89|20.98|18.98|20.75|18.78|0
1659000600000|2022-07-28 09:30:00|20.85|18.86|20.8|18.82|20.91|18.92|20.77|18.79|0
1659000900000|2022-07-28 09:35:00|20.82|18.84|20.5|18.55|20.84|18.85|20.48|18.53|0
1659001200000|2022-07-28 09:40:00|20.49|18.54|20.42|18.48|20.55|18.59|20.4|18.46|0
1659001500000|2022-07-28 09:45:00|20.41|18.47|20.41|18.47|20.42|18.48|20.23|18.3|0
1659001800000|2022-07-28 09:50:00|20.4|18.45|20.49|18.54|20.52|18.56|20.32|18.39|0
1659002100000|2022-07-28 09:55:00|20.47|18.52|20.25|18.32|20.47|18.52|20.24|18.31|0
1659002400000|2022-07-28 10:00:00|20.22|18.3|20.22|18.29|20.34|18.4|20.1|18.19|0
1659002700000|2022-07-28 10:05:00|20.2|18.27|20.29|18.36|20.29|18.36|20.15|18.23|0
1659003000000|2022-07-28 10:10:00|20.27|18.34|20.46|18.51|20.46|18.51|20.27|18.34|0
1659003300000|2022-07-28 10:15:00|20.43|18.49|20.28|18.35|20.43|18.49|20.24|18.31|0
1659003600000|2022-07-28 10:20:00|20.31|18.37|20.23|18.31|20.38|18.44|20.21|18.29|0
1659003900000|2022-07-28 10:25:00|20.25|18.32|20.06|18.15|20.31|18.37|20.04|18.13|0
1659004200000|2022-07-28 10:30:00|20.01|18.11|20.11|18.19|20.13|18.22|19.99|18.09|0
1659004500000|2022-07-28 10:35:00|20.13|18.21|19.96|18.06|20.23|18.3|19.95|18.05|0
1659004800000|2022-07-28 10:40:00|19.95|18.05|20.03|18.12|20.04|18.13|19.94|18.04|0
1659005100000|2022-07-28 10:45:00|20.04|18.13|20.12|18.21|20.2|18.27|20.04|18.13|0
1659005400000|2022-07-28 10:50:00|20.1|18.19|20.12|18.21|20.19|18.27|20.1|18.19|0
1659005700000|2022-07-28 10:55:00|20.1|18.18|20.14|18.23|20.34|18.4|20.09|18.17|0
1659006000000|2022-07-28 11:00:00|20.12|18.2|19.93|18.03|20.12|18.2|19.93|18.03|0
1659006300000|2022-07-28 11:05:00|19.94|18.04|19.88|17.98|19.97|18.07|19.85|17.96|0
1659006600000|2022-07-28 11:10:00|19.85|17.96|19.85|17.96|19.99|18.09|19.83|17.94|0
1659006900000|2022-07-28 11:15:00|19.87|17.98|19.78|17.89|19.91|18.01|19.75|17.87|0
1659007200000|2022-07-28 11:20:00|19.8|17.91|19.87|17.98|19.96|18.06|19.8|17.91|0
1659007500000|2022-07-28 11:25:00|19.89|18|19.89|17.99|19.99|18.08|19.77|17.89|0
1659007800000|2022-07-28 11:30:00|19.86|17.97|19.91|18.01|19.98|18.08|19.86|17.97|0
1659008100000|2022-07-28 11:35:00|19.93|18.04|19.96|18.05|19.96|18.06|19.86|17.97|0
1659008400000|2022-07-28 11:40:00|19.95|18.08|20.02|18.12|20.07|18.16|19.95|18.08|0
1659008700000|2022-07-28 11:45:00|20|18.1|20.05|18.14|20.05|18.14|19.95|18.05|0
1659009000000|2022-07-28 11:50:00|20.02|18.11|20|18.09|20.08|18.17|19.97|18.07|0
1659009300000|2022-07-28 11:55:00|20.02|18.11|20.02|18.11|20.11|18.2|20.02|18.11|0
1659009600000|2022-07-28 12:00:00|20.03|18.12|19.97|18.07|20.18|18.26|19.88|17.99|0
1659009900000|2022-07-28 12:05:00|19.95|18.05|20.02|18.11|20.07|18.16|19.92|18.03|0
1659010200000|2022-07-28 12:10:00|19.99|18.09|19.94|18.04|20.02|18.11|19.9|18|0
1659010500000|2022-07-28 12:15:00|19.96|18.06|19.95|18.05|20.08|18.16|19.9|18|0
1659010800000|2022-07-28 12:20:00|19.97|18.06|19.87|17.98|20.04|18.13|19.75|17.87|0
1659011100000|2022-07-28 12:25:00|19.89|18|19.85|17.96|19.92|18.02|19.77|17.89|0
1659011400000|2022-07-28 12:30:00|19.83|17.94|19.62|17.76|20.76|18.79|19.43|17.58|0
1659011700000|2022-07-28 12:35:00|19.66|17.79|19.38|17.53|19.69|17.82|18.84|17.04|0
1659012000000|2022-07-28 12:40:00|19.36|17.51|18.55|16.78|19.36|17.51|18.48|16.72|0
1659012300000|2022-07-28 12:45:00|18.59|16.82|18.18|16.45|18.64|16.86|17.85|16.15|0
1659012600000|2022-07-28 12:50:00|18.21|16.47|17.97|16.26|18.61|16.84|17.73|16.04|0
1659012900000|2022-07-28 12:55:00|17.99|16.27|18.41|16.66|18.57|16.8|17.99|16.27|0
1659013200000|2022-07-28 13:00:00|18.4|16.65|18.54|16.78|18.7|16.92|18.34|16.6|0
1659013500000|2022-07-28 13:05:00|18.57|16.8|18.45|16.69|18.68|16.9|18.32|16.57|0
1659013800000|2022-07-28 13:10:00|18.47|16.71|18.11|16.39|18.52|16.75|18.07|16.35|0
1659014100000|2022-07-28 13:15:00|18.13|16.41|17.8|16.1|18.2|16.47|17.8|16.1|0
1659014400000|2022-07-28 13:20:00|17.87|16.16|17.73|16.04|17.89|16.18|17.67|15.98|0
1659014700000|2022-07-28 13:25:00|17.75|16.06|17.51|15.84|17.88|16.18|17.32|15.67|0
1659015000000|2022-07-28 13:30:00|17.43|15.77|17.49|15.83|17.54|15.87|16.73|15.14|0
1659015300000|2022-07-28 13:35:00|17.45|15.79|17.74|16.05|17.77|16.08|17.09|15.46|0
1659015600000|2022-07-28 13:40:00|17.77|16.08|19.1|17.28|19.14|17.32|17.61|15.93|0
1659015900000|2022-07-28 13:45:00|19.12|17.3|19.63|17.76|20.14|18.22|19.02|17.21|0
1659016200000|2022-07-28 13:50:00|19.66|17.79|20.68|18.71|21.05|19.05|19.54|17.68|0
1659016500000|2022-07-28 13:55:00|20.73|18.75|20.09|18.17|20.78|18.8|19.94|18.04|0
1659016800000|2022-07-28 14:00:00|20.06|18.15|19.67|17.8|20.06|18.15|19.44|17.59|0
1659017100000|2022-07-28 14:05:00|19.79|17.91|20.52|18.57|20.87|18.88|19.6|17.74|0
1659017400000|2022-07-28 14:10:00|20.42|18.48|20.89|18.9|20.97|18.97|20.1|18.19|0
1659017700000|2022-07-28 14:15:00|20.92|18.92|20.51|18.56|20.97|18.97|20.03|18.13|0
1659018000000|2022-07-28 14:20:00|20.47|18.52|20.79|18.81|21.3|19.27|20.35|18.41|0
1659018300000|2022-07-28 14:25:00|20.82|18.83|20.71|18.74|21.35|19.31|20.49|18.54|0
1659018600000|2022-07-28 14:30:00|20.76|18.79|20.4|18.46|20.89|18.9|20.25|18.32|0
1659018900000|2022-07-28 14:35:00|20.38|18.44|19.93|18.03|20.38|18.44|19.34|17.5|0
1659019200000|2022-07-28 14:40:00|20|18.1|19.28|17.44|20|18.1|19.28|17.44|0
1659019500000|2022-07-28 14:45:00|19.23|17.4|18.2|16.46|19.35|17.5|18.17|16.44|0
1659019800000|2022-07-28 14:50:00|18.26|16.52|18.17|16.44|18.61|16.84|18.02|16.3|0
1659020100000|2022-07-28 14:55:00|18.26|16.52|17.61|15.94|18.28|16.54|17.59|15.92|0
1659020400000|2022-07-28 15:00:00|17.59|15.92|17.24|15.59|17.74|16.05|16.98|15.36|0
1659020700000|2022-07-28 15:05:00|17.26|15.61|17.13|15.5|17.26|15.61|16.85|15.25|0
1659021000000|2022-07-28 15:10:00|17.08|15.46|16.72|15.13|17.3|15.65|16.72|15.13|0
1659021300000|2022-07-28 15:15:00|16.7|15.11|16.76|15.17|16.98|15.36|16.56|14.98|0
1659021600000|2022-07-28 15:20:00|16.74|15.15|15.86|14.35|16.91|15.3|15.76|14.26|0
1659021900000|2022-07-28 15:25:00|15.82|14.31|15.76|14.25|16.41|14.84|15.6|14.12|0
1659022200000|2022-07-28 15:30:00|15.7|14.2|15.75|14.25|16.25|14.71|15.66|14.17|0
1659022500000|2022-07-28 15:35:00|15.73|14.23|15.69|14.19|15.93|14.41|15.55|14.07|0
1659022800000|2022-07-28 15:40:00|15.67|14.17|15.16|13.72|15.78|14.28|15.16|13.72|0
1659023100000|2022-07-28 15:45:00|15.18|13.73|15.25|13.8|15.47|13.99|15.04|13.61|0
1659023400000|2022-07-28 15:50:00|15.21|13.77|15.32|13.87|15.4|13.94|15.1|13.66|0
1659023700000|2022-07-28 15:55:00|15.36|13.9|15.75|14.25|15.77|14.27|15.31|13.85|0
1659024000000|2022-07-28 16:00:00|15.73|14.23|15.53|14.05|15.75|14.25|15.51|14.04|0
1659024300000|2022-07-28 16:05:00|15.51|14.04|15.73|14.23|15.79|14.28|15.47|14|0
1659024600000|2022-07-28 16:10:00|15.71|14.21|15.49|14.01|15.73|14.23|15.36|13.89|0
1659024900000|2022-07-28 16:15:00|15.47|14|15.75|14.25|15.79|14.28|15.47|14|0
1659025200000|2022-07-28 16:20:00|15.83|14.32|15.26|13.8|15.85|14.34|15.26|13.8|0
1659025500000|2022-07-28 16:25:00|15.24|13.79|15.29|13.83|15.39|13.93|15.14|13.7|0
1659025800000|2022-07-28 16:30:00|15.27|13.82|15.46|13.99|15.74|14.24|15.23|13.78|0
1659026100000|2022-07-28 16:35:00|15.48|14.01|15.36|13.9|15.6|14.11|15.29|13.83|0
1659026400000|2022-07-28 16:40:00|15.38|13.92|15.42|13.95|15.56|14.07|15.36|13.9|0
1659026700000|2022-07-28 16:45:00|15.4|13.93|15.44|13.97|15.47|14|15.19|13.74|0
1659027000000|2022-07-28 16:50:00|15.42|13.95|14.91|13.49|15.57|14.09|14.91|13.49|0
1659027300000|2022-07-28 16:55:00|14.93|13.51|15.15|13.71|15.15|13.71|14.89|13.47|0
1659027600000|2022-07-28 17:00:00|15.17|13.73|15.33|13.87|15.52|14.04|15.12|13.68|0
1659027900000|2022-07-28 17:05:00|15.3|13.84|15.09|13.66|15.46|13.99|15.09|13.66|0
1659028200000|2022-07-28 17:10:00|15.07|13.64|14.83|13.41|15.17|13.72|14.77|13.36|0
1659028500000|2022-07-28 17:15:00|14.84|13.43|14.84|13.43|15.07|13.63|14.79|13.38|0
1659028800000|2022-07-28 17:20:00|14.82|13.41|14.62|13.22|14.88|13.46|14.48|13.08|0
1659029100000|2022-07-28 17:25:00|14.58|13.18|14.44|13.04|14.67|13.27|14.41|13.01|0
1659029400000|2022-07-28 17:30:00|14.41|13.01|14.21|12.81|14.46|13.06|14.21|12.81|0
1659029700000|2022-07-28 17:35:00|14.2|12.8|14.05|12.65|14.35|12.95|13.74|12.34|0
1659030000000|2022-07-28 17:40:00|14.04|12.64|13.85|12.45|14.04|12.64|13.68|12.28|0
1659030300000|2022-07-28 17:45:00|13.86|12.46|13.71|12.31|13.95|12.55|13.68|12.28|0
1659030600000|2022-07-28 17:50:00|13.73|12.33|13.74|12.34|13.86|12.46|13.66|12.26|0
1659030900000|2022-07-28 17:55:00|13.73|12.33|13.59|12.19|13.73|12.33|13.46|12.06|0
1659031200000|2022-07-28 18:00:00|13.62|12.22|13.84|12.44|13.89|12.49|13.61|12.21|0
1659031500000|2022-07-28 18:05:00|13.86|12.46|14.02|12.62|14.13|12.73|13.84|12.44|0
1659031800000|2022-07-28 18:10:00|13.99|12.59|14|12.6|14.13|12.73|13.87|12.47|0
1659032100000|2022-07-28 18:15:00|14.02|12.62|13.82|12.42|14.02|12.62|13.72|12.32|0
1659032400000|2022-07-28 18:20:00|13.83|12.43|13.83|12.43|13.99|12.59|13.82|12.42|0
1659032700000|2022-07-28 18:25:00|13.82|12.42|13.85|12.45|13.92|12.52|13.76|12.36|0
1659033000000|2022-07-28 18:30:00|13.83|12.43|13.83|12.43|14|12.6|13.75|12.35|0
1659033300000|2022-07-28 18:35:00|13.81|12.41|13.74|12.34|13.88|12.48|13.73|12.33|0
1659033600000|2022-07-28 18:40:00|13.73|12.33|13.69|12.29|13.74|12.34|13.62|12.22|0
1659033900000|2022-07-28 18:45:00|13.71|12.31|13.66|12.26|13.76|12.36|13.64|12.24|0
1659034200000|2022-07-28 18:50:00|13.64|12.24|13.52|12.12|13.79|12.39|13.52|12.12|0
1659034500000|2022-07-28 18:55:00|13.5|12.1|13.57|12.17|13.72|12.32|13.49|12.09|0
1659034800000|2022-07-28 19:00:00|13.54|12.14|13.4|12|13.65|12.25|13.35|11.95|0
1659035100000|2022-07-28 19:05:00|13.39|11.99|13.5|12.1|13.68|12.28|13.19|11.79|0
1659035400000|2022-07-28 19:10:00|13.48|12.08|13.56|12.16|13.73|12.33|13.47|12.07|0
1659035700000|2022-07-28 19:15:00|13.55|12.15|13.58|12.18|13.81|12.41|13.51|12.11|0
1659036000000|2022-07-28 19:20:00|13.56|12.16|13.44|12.04|13.56|12.16|13.38|11.98|0
1659036300000|2022-07-28 19:25:00|13.43|12.03|13.39|11.99|13.56|12.16|13.36|11.96|0
1659036600000|2022-07-28 19:30:00|13.41|12.01|13.88|12.48|13.89|12.49|13.41|12.01|0
1659036900000|2022-07-28 19:35:00|13.86|12.46|14.11|12.71|14.27|12.87|13.83|12.43|0
1659037200000|2022-07-28 19:40:00|14.09|12.69|14.21|12.81|14.33|12.93|14.09|12.69|0
1659037500000|2022-07-28 19:45:00|14.25|12.85|13.99|12.59|14.35|12.95|13.97|12.57|0
1659037800000|2022-07-28 19:50:00|13.92|12.52|13.65|12.25|14.07|12.67|13.58|12.18|0
1659038100000|2022-07-28 19:55:00|13.68|12.28|14.28|11.68|14.28|12.49|13.53|11.64|0
1659038400000|2022-07-28 20:00:00|14.33|11.73|13.72|11.23|14.35|11.74|13.3|10.88|0
1659038700000|2022-07-28 20:05:00|13.69|11.2|13.24|11.84|13.69|11.87|13|11.01|0
1659039000000|2022-07-28 20:10:00|13.27|11.87|13.33|11.93|13.38|11.98|13.16|11.76|0
1659039300000|2022-07-28 20:15:00|13.37|11.77|13.23|11.63|13.42|11.82|13.19|11.59|0
1659039600000|2022-07-28 20:20:00|13.24|11.64|13.33|11.73|13.33|11.73|13.19|11.59|0
1659039900000|2022-07-28 20:25:00|13.32|11.72|13.14|11.54|13.38|11.78|13.12|11.52|0
1659040200000|2022-07-28 20:30:00|13.55|11.95|12.38|10.78|13.55|11.95|12.29|10.69|0
1659040500000|2022-07-28 20:35:00|12.37|10.77|11.88|10.28|12.4|10.8|11.62|10.02|0
1659040800000|2022-07-28 20:40:00|11.86|10.26|11.85|10.25|11.94|10.34|11.76|10.16|0
1659041100000|2022-07-28 20:45:00|11.86|10.26|11.76|10.16|11.93|10.33|11.7|10.1|0
1659041400000|2022-07-28 20:50:00|11.77|10.17|11.84|10.24|11.87|10.27|11.76|10.16|0
1659041700000|2022-07-28 20:55:00|11.86|10.26|11.92|10.32|11.94|10.34|11.79|10.19|0
1659042000000|2022-07-28 21:00:00|11.93|10.33|11.84|10.24|11.93|10.33|11.83|10.23|0
1659042300000|2022-07-28 21:05:00|11.82|10.22|11.92|10.32|11.93|10.33|11.82|10.22|0
1659042600000|2022-07-28 21:10:00|11.87|10.27|11.92|10.32|11.92|10.32|11.83|10.23|0
1659042900000|2022-07-28 21:15:00|11.93|10.33|11.92|10.32|11.94|10.34|11.88|10.28|0
1659043200000|2022-07-28 21:20:00|11.91|10.31|11.97|10.37|11.97|10.37|11.9|10.3|0
1659043500000|2022-07-28 21:25:00|11.96|10.36|12.03|10.43|12.06|10.46|11.96|10.36|0
1659043800000|2022-07-28 21:30:00|12.06|10.46|11.97|10.37|12.06|10.46|11.94|10.34|0
1659044100000|2022-07-28 21:35:00|11.98|10.38|12.01|10.41|12.01|10.41|11.98|10.38|0
1659044400000|2022-07-28 21:40:00|12.02|10.42|11.94|10.34|12.02|10.42|11.93|10.33|0
1659044700000|2022-07-28 21:45:00|11.93|10.33|11.93|10.33|11.94|10.34|11.92|10.32|0
1659045000000|2022-07-28 21:50:00|11.92|10.32|11.9|10.3|11.94|10.34|11.9|10.3|0
1659045300000|2022-07-28 21:55:00|11.91|10.31|11.87|10.27|11.91|10.31|11.83|10.23|0
1659045600000|2022-07-28 22:00:00|12.02|10.42|12.41|10.81|12.5|10.9|12.02|10.42|0
1659045900000|2022-07-28 22:05:00|12.39|10.79|12.26|10.66|12.42|10.82|12.23|10.63|0
1659046200000|2022-07-28 22:10:00|12.24|10.64|12.15|10.55|12.32|10.72|12.15|10.55|0
1659046500000|2022-07-28 22:15:00|12.17|10.57|12.33|10.73|12.33|10.73|12.15|10.55|0
1659046800000|2022-07-28 22:20:00|12.31|10.71|12.4|10.8|12.45|10.85|12.31|10.71|0
1659047100000|2022-07-28 22:25:00|12.39|10.79|12.29|10.69|12.4|10.8|12.29|10.69|0
1659047400000|2022-07-28 22:30:00|12.28|10.68|12.37|10.77|12.37|10.77|12.26|10.66|0
1659047700000|2022-07-28 22:35:00|12.35|10.75|12.4|10.8|12.41|10.81|12.31|10.71|0
1659048000000|2022-07-28 22:40:00|12.39|10.79|12.33|10.73|12.42|10.82|12.33|10.73|0
1659048300000|2022-07-28 22:45:00|12.34|10.74|12.48|10.88|12.48|10.88|12.34|10.74|0
1659048600000|2022-07-28 22:50:00|12.47|10.87|12.57|10.97|12.62|11.02|12.47|10.87|0
1659048900000|2022-07-28 22:55:00|12.59|10.99|12.54|10.94|12.65|11.05|12.48|10.88|0
1659049200000|2022-07-28 23:00:00|12.52|10.92|12.58|10.98|12.6|11|12.51|10.91|0
1659049500000|2022-07-28 23:05:00|12.57|10.97|12.63|11.03|12.66|11.06|12.57|10.97|0
1659049800000|2022-07-28 23:10:00|12.61|11.01|12.63|11.03|12.64|11.04|12.6|11|0
1659050100000|2022-07-28 23:15:00|12.6|11|12.65|11.05|12.69|11.09|12.58|10.98|0
1659050400000|2022-07-28 23:20:00|12.64|11.04|12.64|11.04|12.7|11.1|12.55|10.95|0
1659050700000|2022-07-28 23:25:00|12.62|11.02|12.45|10.85|12.62|11.02|12.44|10.84|0
1659051000000|2022-07-28 23:30:00|12.47|10.87|12.48|10.88|12.49|10.89|12.45|10.85|0
1659051300000|2022-07-28 23:35:00|12.5|10.9|12.48|10.88|12.54|10.94|12.42|10.82|0
1659051600000|2022-07-28 23:40:00|12.46|10.86|12.46|10.86|12.51|10.91|12.46|10.86|0
1659051900000|2022-07-28 23:45:00|12.45|10.85|12.42|10.82|12.51|10.91|12.4|10.8|0
1659052200000|2022-07-28 23:50:00|12.4|10.8|12.38|10.78|12.46|10.86|12.34|10.74|0
1659052500000|2022-07-28 23:55:00|12.39|10.79|12.44|10.84|12.44|10.84|12.36|10.76|0
1659052800000|2022-07-29 00:00:00|12.46|10.86|12.55|10.95|12.62|11.02|12.46|10.86|0
1659053100000|2022-07-29 00:05:00|12.53|10.93|12.42|10.82|12.59|10.99|12.42|10.82|0
1659053400000|2022-07-29 00:10:00|12.41|10.81|12.42|10.82|12.47|10.87|12.33|10.73|0
1659053700000|2022-07-29 00:15:00|12.41|10.81|12.29|10.69|12.44|10.84|12.23|10.63|0
1659054000000|2022-07-29 00:20:00|12.32|10.72|12.31|10.71|12.35|10.75|12.29|10.69|0
1659054300000|2022-07-29 00:25:00|12.33|10.73|12.4|10.8|12.42|10.82|12.31|10.71|0
1659054600000|2022-07-29 00:30:00|12.39|10.79|12.36|10.76|12.42|10.82|12.34|10.74|0
1659054900000|2022-07-29 00:35:00|12.37|10.77|12.29|10.69|12.38|10.78|12.29|10.69|0
1659055200000|2022-07-29 00:40:00|12.31|10.71|12.41|10.81|12.44|10.84|12.29|10.69|0
1659055500000|2022-07-29 00:45:00|12.38|10.78|12.46|10.86|12.47|10.87|12.37|10.77|0
1659055800000|2022-07-29 00:50:00|12.44|10.84|12.41|10.81|12.46|10.86|12.34|10.74|0
1659056100000|2022-07-29 00:55:00|12.39|10.79|12.39|10.79|12.41|10.81|12.35|10.75|0
1659056400000|2022-07-29 01:00:00|12.41|10.81|12.4|10.8|12.45|10.85|12.36|10.76|0
1659056700000|2022-07-29 01:05:00|12.41|10.81|12.33|10.73|12.42|10.82|12.33|10.73|0
1659057000000|2022-07-29 01:10:00|12.34|10.74|12.27|10.67|12.37|10.77|12.27|10.67|0
1659057300000|2022-07-29 01:15:00|12.25|10.65|12.25|10.65|12.32|10.72|12.18|10.58|0
1659057600000|2022-07-29 01:20:00|12.26|10.66|12.24|10.64|12.28|10.68|12.14|10.54|0
1659057900000|2022-07-29 01:25:00|12.25|10.65|12.21|10.61|12.26|10.66|12.19|10.59|0
1659058200000|2022-07-29 01:30:00|12.22|10.62|12.17|10.57|12.29|10.69|12.17|10.57|0
1659058500000|2022-07-29 01:35:00|12.15|10.55|12.18|10.58|12.21|10.61|12.14|10.54|0
1659058800000|2022-07-29 01:40:00|12.19|10.59|12.12|10.52|12.21|10.61|12.09|10.49|0
1659059100000|2022-07-29 01:45:00|12.11|10.51|12.06|10.46|12.14|10.54|12.06|10.46|0
1659059400000|2022-07-29 01:50:00|12.05|10.45|12.03|10.43|12.09|10.49|12|10.4|0
1659059700000|2022-07-29 01:55:00|12.04|10.44|11.92|10.32|12.04|10.44|11.91|10.31|0
1659060000000|2022-07-29 02:00:00|11.9|10.3|11.92|10.32|11.94|10.34|11.87|10.27|0
1659060300000|2022-07-29 02:05:00|11.91|10.31|11.92|10.32|11.98|10.38|11.88|10.28|0
1659060600000|2022-07-29 02:10:00|11.93|10.33|11.9|10.3|11.94|10.34|11.86|10.26|0
1659060900000|2022-07-29 02:15:00|11.89|10.29|11.93|10.33|11.96|10.36|11.89|10.29|0
1659061200000|2022-07-29 02:20:00|11.92|10.32|11.93|10.33|11.96|10.36|11.89|10.29|0
1659061500000|2022-07-29 02:25:00|11.95|10.35|11.89|10.29|11.97|10.37|11.89|10.29|0
1659061800000|2022-07-29 02:30:00|11.9|10.3|11.84|10.24|11.9|10.3|11.81|10.21|0
1659062100000|2022-07-29 02:35:00|11.85|10.25|11.8|10.2|11.85|10.25|11.8|10.2|0
1659062400000|2022-07-29 02:40:00|11.81|10.21|11.76|10.16|11.81|10.21|11.75|10.15|0
1659062700000|2022-07-29 02:45:00|11.75|10.15|11.79|10.19|11.81|10.21|11.75|10.15|0
1659063000000|2022-07-29 02:50:00|11.8|10.2|11.91|10.31|11.92|10.32|11.79|10.19|0
1659063300000|2022-07-29 02:55:00|11.92|10.32|11.9|10.3|11.93|10.33|11.89|10.29|0
1659063600000|2022-07-29 03:00:00|11.92|10.32|11.9|10.3|11.93|10.33|11.86|10.26|0
1659063900000|2022-07-29 03:05:00|11.91|10.31|11.96|10.36|11.97|10.37|11.9|10.3|0
1659064200000|2022-07-29 03:10:00|11.93|10.33|11.99|10.39|11.99|10.39|11.91|10.31|0
1659064500000|2022-07-29 03:15:00|11.97|10.37|11.91|10.31|11.97|10.37|11.9|10.3|0
1659064800000|2022-07-29 03:20:00|11.92|10.32|11.92|10.32|11.94|10.34|11.9|10.3|0
1659065100000|2022-07-29 03:25:00|11.91|10.31|11.94|10.34|11.95|10.35|11.91|10.31|0
1659065400000|2022-07-29 03:30:00|11.93|10.33|12.02|10.42|12.05|10.45|11.93|10.33|0
1659065700000|2022-07-29 03:35:00|12.04|10.44|11.99|10.39|12.07|10.47|11.98|10.38|0
1659066000000|2022-07-29 03:40:00|12.01|10.41|12.12|10.52|12.14|10.54|12.01|10.41|0
1659066300000|2022-07-29 03:45:00|12.14|10.54|12.11|10.51|12.15|10.55|12.06|10.46|0
1659066600000|2022-07-29 03:50:00|12.12|10.52|12.09|10.49|12.14|10.54|12.08|10.48|0
1659066900000|2022-07-29 03:55:00|12.1|10.5|12.15|10.55|12.18|10.58|12.1|10.5|0
1659067200000|2022-07-29 04:00:00|12.16|10.56|12.12|10.52|12.18|10.58|12.12|10.52|0
1659067500000|2022-07-29 04:05:00|12.13|10.53|12.03|10.43|12.13|10.53|12.01|10.41|0
1659067800000|2022-07-29 04:10:00|12.01|10.41|12.02|10.42|12.04|10.44|12.01|10.41|0
1659068100000|2022-07-29 04:15:00|12.01|10.41|12.04|10.44|12.05|10.45|12.01|10.41|0
1659068400000|2022-07-29 04:20:00|12.02|10.42|11.94|10.34|12.04|10.44|11.93|10.33|0
1659068700000|2022-07-29 04:25:00|11.93|10.33|11.95|10.35|11.96|10.36|11.92|10.32|0
1659069000000|2022-07-29 04:30:00|11.96|10.36|12|10.4|12.03|10.43|11.96|10.36|0
1659069300000|2022-07-29 04:35:00|11.99|10.39|11.95|10.35|11.99|10.39|11.94|10.34|0
1659069600000|2022-07-29 04:40:00|11.96|10.36|11.95|10.35|11.99|10.39|11.94|10.34|0
1659069900000|2022-07-29 04:45:00|11.96|10.36|11.98|10.38|11.98|10.38|11.94|10.34|0
1659070200000|2022-07-29 04:50:00|11.97|10.37|12|10.4|12|10.4|11.95|10.35|0
1659070500000|2022-07-29 04:55:00|11.98|10.38|12.02|10.42|12.07|10.47|11.98|10.38|0
1659070800000|2022-07-29 05:00:00|12.03|10.43|12.09|10.49|12.1|10.5|12|10.4|0
1659071100000|2022-07-29 05:05:00|12.08|10.48|12.15|10.55|12.15|10.55|12.08|10.48|0
1659071400000|2022-07-29 05:10:00|12.14|10.54|12.17|10.57|12.24|10.64|12.12|10.52|0
1659071700000|2022-07-29 05:15:00|12.18|10.58|12.05|10.45|12.2|10.6|12.05|10.45|0
1659072000000|2022-07-29 05:20:00|12.03|10.43|11.94|10.34|12.03|10.43|11.91|10.31|0
1659072300000|2022-07-29 05:25:00|11.96|10.36|11.87|10.27|11.97|10.37|11.84|10.24|0
1659072600000|2022-07-29 05:30:00|11.88|10.28|11.75|10.15|11.91|10.31|11.71|10.11|0
1659072900000|2022-07-29 05:35:00|11.76|10.16|11.68|10.08|11.78|10.18|11.63|10.03|0
1659073200000|2022-07-29 05:40:00|11.67|10.07|11.76|10.16|11.78|10.18|11.67|10.07|0
1659073500000|2022-07-29 05:45:00|11.75|10.15|11.76|10.16|11.8|10.2|11.64|10.04|0
1659073800000|2022-07-29 05:50:00|11.77|10.17|11.79|10.19|11.83|10.23|11.73|10.13|0
1659074100000|2022-07-29 05:55:00|11.8|10.2|11.67|10.07|11.8|10.2|11.67|10.07|0
1659074400000|2022-07-29 06:00:00|11.68|10.08|11.84|10.24|11.9|10.3|11.68|10.08|0
1659074700000|2022-07-29 06:05:00|11.83|10.23|11.9|10.3|11.91|10.31|11.8|10.2|0
1659075000000|2022-07-29 06:10:00|11.89|10.29|11.89|10.29|11.92|10.32|11.79|10.19|0
1659075300000|2022-07-29 06:15:00|11.9|10.3|11.86|10.26|11.92|10.32|11.83|10.23|0
1659075600000|2022-07-29 06:20:00|11.85|10.25|11.66|10.06|11.88|10.28|11.66|10.06|0
1659075900000|2022-07-29 06:25:00|11.65|10.05|11.99|10.39|12.17|10.57|11.59|9.99|0
1659076200000|2022-07-29 06:30:00|12.01|10.41|12.03|10.43|12.05|10.45|11.96|10.36|0
1659076500000|2022-07-29 06:35:00|12.02|10.42|12.11|10.51|12.11|10.51|11.98|10.38|0
1659076800000|2022-07-29 06:40:00|12.09|10.49|12.19|10.59|12.21|10.61|12.05|10.45|0
1659077100000|2022-07-29 06:45:00|12.16|10.56|12.12|10.52|12.19|10.59|12.07|10.47|0
1659077400000|2022-07-29 06:50:00|12.13|10.53|12.1|10.5|12.17|10.57|12.06|10.46|0
1659077700000|2022-07-29 06:55:00|12.09|10.49|12.08|10.48|12.19|10.59|12.03|10.43|0
1659078000000|2022-07-29 07:00:00|12.13|10.53|12.21|10.61|12.25|10.65|12.05|10.45|0
1659078300000|2022-07-29 07:05:00|12.13|10.73|12.02|10.62|12.19|10.79|11.92|10.52|0
1659078600000|2022-07-29 07:10:00|12.01|10.61|12.11|10.71|12.11|10.71|11.91|10.51|0
1659078900000|2022-07-29 07:15:00|12.1|10.7|11.87|10.47|12.13|10.73|11.87|10.47|0
1659079200000|2022-07-29 07:20:00|11.86|10.46|11.87|10.47|11.89|10.49|11.74|10.34|0
1659079500000|2022-07-29 07:25:00|11.86|10.46|11.87|10.47|11.92|10.52|11.8|10.4|0
1659079800000|2022-07-29 07:30:00|11.89|10.49|12.21|10.81|12.22|10.82|11.87|10.47|0
1659080100000|2022-07-29 07:35:00|12.19|10.79|12.16|10.76|12.22|10.82|12.1|10.7|0
1659080400000|2022-07-29 07:40:00|12.18|10.78|12.26|10.86|12.35|10.95|12.16|10.76|0
1659080700000|2022-07-29 07:45:00|12.28|10.88|12.3|10.9|12.34|10.94|12.19|10.79|0
1659081000000|2022-07-29 07:50:00|12.28|10.88|12.27|10.87|12.31|10.91|12.19|10.79|0
1659081300000|2022-07-29 07:55:00|12.29|10.89|12.18|10.78|12.3|10.9|12.18|10.78|0
1659081600000|2022-07-29 08:00:00|12.17|10.77|12.12|10.72|12.21|10.81|12.05|10.65|0
1659081900000|2022-07-29 08:05:00|12.14|10.74|12.03|10.63|12.14|10.74|11.97|10.57|0
1659082200000|2022-07-29 08:10:00|12.02|10.62|12.02|10.62|12.03|10.63|11.91|10.51|0
1659082500000|2022-07-29 08:15:00|12.01|10.61|11.91|10.51|12.07|10.67|11.9|10.5|0
1659082800000|2022-07-29 08:20:00|11.93|10.53|12.18|10.78|12.19|10.79|11.91|10.51|0
1659083100000|2022-07-29 08:25:00|12.17|10.77|11.97|10.57|12.19|10.79|11.97|10.57|0
1659083400000|2022-07-29 08:30:00|11.98|10.58|12.04|10.64|12.05|10.65|11.97|10.57|0
1659083700000|2022-07-29 08:35:00|12.05|10.65|12.12|10.72|12.14|10.74|11.99|10.59|0
1659084000000|2022-07-29 08:40:00|12.15|10.75|12.19|10.79|12.23|10.83|11.96|10.56|0
1659084300000|2022-07-29 08:45:00|12.18|10.78|12.39|10.99|12.41|11.01|12.17|10.77|0
1659084600000|2022-07-29 08:50:00|12.38|10.98|12.37|10.97|12.44|11.04|12.3|10.9|0
1659084900000|2022-07-29 08:55:00|12.39|10.99|12.25|10.85|12.39|10.99|12.22|10.82|0
1659085200000|2022-07-29 09:00:00|12.28|10.88|12.29|10.89|12.37|10.97|12.25|10.85|0
1659085500000|2022-07-29 09:05:00|12.28|10.88|12.37|10.97|12.39|10.99|12.28|10.88|0
1659085800000|2022-07-29 09:10:00|12.35|10.95|12.26|10.86|12.4|11|12.26|10.86|0
1659086100000|2022-07-29 09:15:00|12.28|10.88|12.35|10.95|12.35|10.95|12.25|10.85|0
1659086400000|2022-07-29 09:20:00|12.33|10.93|12.2|10.8|12.35|10.95|12.15|10.75|0
1659086700000|2022-07-29 09:25:00|12.19|10.79|12.08|10.68|12.21|10.81|12.08|10.68|0
1659087000000|2022-07-29 09:30:00|12.09|10.69|11.93|10.53|12.09|10.69|11.93|10.53|0
1659087300000|2022-07-29 09:35:00|11.94|10.54|11.97|10.57|11.99|10.59|11.9|10.5|0
1659087600000|2022-07-29 09:40:00|11.98|10.58|12|10.6|12.01|10.61|11.93|10.53|0
1659087900000|2022-07-29 09:45:00|12.01|10.61|11.97|10.57|12.03|10.63|11.94|10.54|0
1659088200000|2022-07-29 09:50:00|11.95|10.55|11.97|10.57|12.03|10.63|11.91|10.51|0
1659088500000|2022-07-29 09:55:00|11.95|10.55|11.82|10.42|11.99|10.59|11.81|10.41|0
1659088800000|2022-07-29 10:00:00|11.8|10.4|11.87|10.47|12.02|10.62|11.76|10.36|0
1659089100000|2022-07-29 10:05:00|11.88|10.48|11.79|10.39|11.89|10.49|11.74|10.34|0
1659089400000|2022-07-29 10:10:00|11.8|10.4|11.87|10.47|11.9|10.5|11.76|10.36|0
1659089700000|2022-07-29 10:15:00|11.89|10.49|11.97|10.57|11.99|10.59|11.86|10.46|0
1659090000000|2022-07-29 10:20:00|12|10.6|11.93|10.53|12|10.6|11.9|10.5|0
1659090300000|2022-07-29 10:25:00|11.92|10.52|11.92|10.52|11.94|10.54|11.87|10.47|0
1659090600000|2022-07-29 10:30:00|11.91|10.51|11.85|10.45|11.92|10.52|11.85|10.45|0
1659090900000|2022-07-29 10:35:00|11.86|10.46|11.66|10.26|11.88|10.48|11.66|10.26|0
1659091200000|2022-07-29 10:40:00|11.67|10.27|11.72|10.32|11.72|10.32|11.66|10.26|0
1659091500000|2022-07-29 10:45:00|11.74|10.34|11.73|10.33|11.79|10.39|11.72|10.32|0
1659091800000|2022-07-29 10:50:00|11.7|10.3|11.74|10.34|11.74|10.34|11.63|10.23|0
1659092100000|2022-07-29 10:55:00|11.73|10.33|11.77|10.37|11.8|10.4|11.72|10.32|0
1659092400000|2022-07-29 11:00:00|11.78|10.38|11.88|10.48|11.9|10.5|11.72|10.32|0
1659092700000|2022-07-29 11:05:00|11.9|10.5|12.06|10.66|12.06|10.66|11.88|10.48|0
1659093000000|2022-07-29 11:10:00|12.05|10.65|12.05|10.65|12.06|10.66|11.95|10.55|0
1659093300000|2022-07-29 11:15:00|12.04|10.64|11.96|10.56|12.05|10.65|11.95|10.55|0
1659093600000|2022-07-29 11:20:00|11.95|10.55|12.04|10.64|12.11|10.71|11.92|10.52|0
1659093900000|2022-07-29 11:25:00|12.02|10.62|12.12|10.72|12.15|10.75|12.02|10.62|0
1659094200000|2022-07-29 11:30:00|12.11|10.71|11.96|10.56|12.14|10.74|11.9|10.5|0
1659094500000|2022-07-29 11:35:00|11.94|10.54|11.93|10.53|11.98|10.58|11.84|10.44|0
1659094800000|2022-07-29 11:40:00|11.94|10.54|11.97|10.57|12.06|10.66|11.93|10.53|0
1659095100000|2022-07-29 11:45:00|11.99|10.59|12|10.6|12.01|10.61|11.92|10.52|0
1659095400000|2022-07-29 11:50:00|12.01|10.61|11.95|10.55|12.04|10.64|11.91|10.51|0
1659095700000|2022-07-29 11:55:00|11.97|10.57|11.9|10.5|12.03|10.63|11.89|10.49|0
1659096000000|2022-07-29 12:00:00|11.91|10.51|11.82|10.42|11.92|10.52|11.79|10.39|0
1659096300000|2022-07-29 12:05:00|11.8|10.4|11.89|10.49|11.89|10.49|11.77|10.37|0
1659096600000|2022-07-29 12:10:00|11.87|10.47|11.99|10.59|12.02|10.62|11.87|10.47|0
1659096900000|2022-07-29 12:15:00|12|10.6|12.09|10.69|12.12|10.72|12|10.6|0
1659097200000|2022-07-29 12:20:00|12.08|10.68|12.06|10.66|12.15|10.75|12.04|10.64|0
1659097500000|2022-07-29 12:25:00|12.04|10.64|12.13|10.73|12.19|10.79|11.96|10.56|0
1659097800000|2022-07-29 12:30:00|12.1|10.7|12.59|11.19|12.59|11.19|12.06|10.66|0
1659098100000|2022-07-29 12:35:00|12.57|11.17|12.56|11.16|12.71|11.31|12.18|10.78|0
1659098400000|2022-07-29 12:40:00|12.59|11.19|12.5|11.1|12.59|11.19|12.46|11.06|0
1659098700000|2022-07-29 12:45:00|12.48|11.08|12.36|10.96|12.5|11.1|12.34|10.94|0
1659099000000|2022-07-29 12:50:00|12.34|10.94|12.24|10.84|12.37|10.97|12.12|10.72|0
1659099300000|2022-07-29 12:55:00|12.26|10.86|12.32|10.92|12.33|10.93|12.26|10.86|0
1659099600000|2022-07-29 13:00:00|12.3|10.9|12.67|11.27|12.7|11.3|12.3|10.9|0
1659099900000|2022-07-29 13:05:00|12.68|11.28|12.7|11.3|12.81|11.41|12.62|11.22|0
1659100200000|2022-07-29 13:10:00|12.68|11.28|12.73|11.33|12.81|11.41|12.67|11.27|0
1659100500000|2022-07-29 13:15:00|12.76|11.36|12.74|11.34|12.78|11.38|12.69|11.29|0
1659100800000|2022-07-29 13:20:00|12.76|11.36|12.55|11.15|12.8|11.4|12.54|11.14|0
1659101100000|2022-07-29 13:25:00|12.57|11.17|12.54|11.14|12.61|11.21|12.46|11.06|0
1659101400000|2022-07-29 13:30:00|12.49|11.09|12.75|11.35|12.92|11.52|12.25|10.85|0
1659101700000|2022-07-29 13:35:00|12.86|11.46|11.92|10.52|13.02|11.62|11.9|10.5|0
1659102000000|2022-07-29 13:40:00|11.89|10.49|11.48|10.08|11.91|10.51|11.28|9.88|0
1659102300000|2022-07-29 13:45:00|11.5|10.1|11.4|10|11.5|10.1|11.07|9.67|0
1659102600000|2022-07-29 13:50:00|11.39|9.99|11.6|10.2|11.7|10.3|11.36|9.96|0
1659102900000|2022-07-29 13:55:00|11.59|10.19|11.54|10.14|11.69|10.29|11.39|9.99|0
1659103200000|2022-07-29 14:00:00|11.52|10.12|11.08|9.68|11.73|10.33|11.05|9.65|0
1659103500000|2022-07-29 14:05:00|11.06|9.66|11.68|10.28|11.77|10.37|10.9|9.5|0
1659103800000|2022-07-29 14:10:00|11.7|10.3|11.68|10.28|11.77|10.37|11.39|9.99|0
1659104100000|2022-07-29 14:15:00|11.65|10.25|11.58|10.18|11.79|10.39|11.58|10.18|0
1659104400000|2022-07-29 14:20:00|11.56|10.16|11.35|9.95|11.67|10.27|11.29|9.89|0
1659104700000|2022-07-29 14:25:00|11.31|9.91|11.15|9.75|11.35|9.95|10.92|9.52|0
1659105000000|2022-07-29 14:30:00|11.14|9.74|11.37|9.97|11.42|10.02|11.02|9.62|0
1659105300000|2022-07-29 14:35:00|11.42|10.02|11.23|9.83|11.43|10.03|11.19|9.79|0
1659105600000|2022-07-29 14:40:00|11.21|9.81|11.05|9.65|11.3|9.9|11.03|9.63|0
1659105900000|2022-07-29 14:45:00|11.07|9.67|11.22|9.82|11.23|9.83|10.95|9.55|0
1659106200000|2022-07-29 14:50:00|11.2|9.8|11.28|9.88|11.38|9.98|11.16|9.76|0
1659106500000|2022-07-29 14:55:00|11.3|9.9|11.78|10.38|11.78|10.38|11.24|9.84|0
1659106800000|2022-07-29 15:00:00|11.79|10.39|12.02|10.62|12.05|10.65|11.65|10.25|0
1659107100000|2022-07-29 15:05:00|11.99|10.59|11.86|10.46|12.01|10.61|11.73|10.33|0
1659107400000|2022-07-29 15:10:00|11.87|10.47|11.93|10.53|12.11|10.71|11.49|10.09|0
1659107700000|2022-07-29 15:15:00|11.9|10.5|11.79|10.39|12.08|10.68|11.77|10.37|0
1659108000000|2022-07-29 15:20:00|11.8|10.4|12.22|10.82|12.23|10.83|11.77|10.37|0
1659108300000|2022-07-29 15:25:00|12.24|10.84|12.06|10.66|12.54|11.14|12.03|10.63|0
1659108600000|2022-07-29 15:30:00|12.09|10.69|12.3|10.9|12.45|11.05|11.71|10.31|0
1659108900000|2022-07-29 15:35:00|12.31|10.91|11.87|10.47|12.31|10.91|11.87|10.47|0
1659109200000|2022-07-29 15:40:00|11.85|10.45|11.54|10.14|11.9|10.5|11.54|10.14|0
1659109500000|2022-07-29 15:45:00|11.55|10.15|11.69|10.29|11.69|10.29|11.48|10.08|0
1659109800000|2022-07-29 15:50:00|11.68|10.28|11.49|10.09|11.76|10.36|11.45|10.05|0
1659110100000|2022-07-29 15:55:00|11.48|10.08|11.54|10.14|11.6|10.2|11.42|10.02|0
1659110400000|2022-07-29 16:00:00|11.53|10.13|11.48|10.08|12.02|10.62|11.35|9.95|0
1659110700000|2022-07-29 16:05:00|11.5|10.1|11.82|10.42|11.89|10.49|11.5|10.1|0
1659111000000|2022-07-29 16:10:00|11.77|10.37|11.7|10.3|11.77|10.37|11.52|10.12|0
1659111300000|2022-07-29 16:15:00|11.69|10.29|11.44|10.04|11.7|10.3|11.36|9.96|0
1659111600000|2022-07-29 16:20:00|11.43|10.03|11.44|10.04|11.57|10.17|11.37|9.97|0
1659111900000|2022-07-29 16:25:00|11.43|10.03|11.45|10.05|11.52|10.12|11.38|9.98|0
1659112200000|2022-07-29 16:30:00|11.44|10.04|11.21|9.81|11.48|10.08|11.16|9.76|0
1659112500000|2022-07-29 16:35:00|11.23|9.83|11.13|9.73|11.42|10.02|11.1|9.7|0
1659112800000|2022-07-29 16:40:00|11.14|9.74|11.1|9.7|11.24|9.84|11.08|9.68|0
1659113100000|2022-07-29 16:45:00|11.11|9.71|10.92|9.52|11.14|9.74|10.88|9.48|0
1659113400000|2022-07-29 16:50:00|10.95|9.55|10.72|9.32|10.95|9.55|10.72|9.32|0
1659113700000|2022-07-29 16:55:00|10.7|9.3|10.8|9.4|10.82|9.42|10.66|9.26|0
1659114000000|2022-07-29 17:00:00|10.81|9.41|10.93|9.53|10.97|9.57|10.77|9.37|0
1659114300000|2022-07-29 17:05:00|10.94|9.54|10.95|9.55|11.13|9.73|10.83|9.43|0
1659114600000|2022-07-29 17:10:00|10.94|9.54|10.92|9.52|11.06|9.66|10.87|9.47|0
1659114900000|2022-07-29 17:15:00|10.91|9.51|10.94|9.54|10.98|9.58|10.88|9.48|0
1659115200000|2022-07-29 17:20:00|10.92|9.52|10.97|9.57|11.03|9.63|10.87|9.47|0
1659115500000|2022-07-29 17:25:00|10.99|9.59|11.11|9.71|11.14|9.74|10.95|9.55|0
1659115800000|2022-07-29 17:30:00|11.12|9.72|11.03|9.63|11.12|9.72|10.9|9.5|0
1659116100000|2022-07-29 17:35:00|11.04|9.64|10.87|9.47|11.07|9.67|10.86|9.46|0
1659116400000|2022-07-29 17:40:00|10.86|9.46|10.62|9.22|10.9|9.5|10.62|9.22|0
1659116700000|2022-07-29 17:45:00|10.63|9.23|10.56|9.16|10.66|9.26|10.51|9.11|0
1659117000000|2022-07-29 17:50:00|10.58|9.18|10.42|9.02|10.58|9.18|10.39|8.99|0
1659117300000|2022-07-29 17:55:00|10.4|9|10.75|9.35|10.79|9.39|10.34|8.94|0
1659117600000|2022-07-29 18:00:00|10.74|9.34|10.69|9.29|10.87|9.47|10.67|9.27|0
1659117900000|2022-07-29 18:05:00|10.68|9.28|10.54|9.14|10.68|9.28|10.54|9.14|0
1659118200000|2022-07-29 18:10:00|10.55|9.15|10.84|9.44|10.89|9.49|10.55|9.15|0
1659118500000|2022-07-29 18:15:00|10.85|9.45|10.7|9.3|10.92|9.52|10.69|9.29|0
1659118800000|2022-07-29 18:20:00|10.72|9.32|10.78|9.38|10.83|9.43|10.69|9.29|0
1659119100000|2022-07-29 18:25:00|10.79|9.39|10.7|9.3|10.86|9.46|10.68|9.28|0
1659119400000|2022-07-29 18:30:00|10.69|9.29|10.67|9.27|10.78|9.38|10.66|9.26|0
1659119700000|2022-07-29 18:35:00|10.66|9.26|10.6|9.2|10.66|9.26|10.46|9.06|0
1659120000000|2022-07-29 18:40:00|10.64|9.24|10.72|9.32|10.79|9.39|10.6|9.2|0
1659120300000|2022-07-29 18:45:00|10.71|9.31|10.68|9.28|10.77|9.37|10.59|9.19|0
1659120600000|2022-07-29 18:50:00|10.69|9.29|10.6|9.2|10.73|9.33|10.57|9.17|0
1659120900000|2022-07-29 18:55:00|10.63|9.23|10.55|9.15|10.66|9.26|10.53|9.13|0
1659121200000|2022-07-29 19:00:00|10.52|9.12|10.29|8.89|10.57|9.17|10.29|8.89|0
1659121500000|2022-07-29 19:05:00|10.3|8.9|10.81|9.41|10.82|9.42|10.3|8.9|0
1659121800000|2022-07-29 19:10:00|10.8|9.4|10.69|9.29|10.87|9.47|10.69|9.29|0
1659122100000|2022-07-29 19:15:00|10.68|9.28|10.57|9.17|10.83|9.43|10.54|9.14|0
1659122400000|2022-07-29 19:20:00|10.58|9.18|10.46|9.06|10.62|9.22|10.46|9.06|0
1659122700000|2022-07-29 19:25:00|10.44|9.04|10.3|8.9|10.45|9.05|10.28|8.88|0
1659123000000|2022-07-29 19:30:00|10.31|8.91|10.19|8.79|10.47|9.07|10.19|8.79|0
1659123300000|2022-07-29 19:35:00|10.18|8.78|10.32|8.92|10.32|8.92|10.17|8.77|0
1659123600000|2022-07-29 19:40:00|10.33|8.93|10.28|8.88|10.42|9.02|10.22|8.82|0
1659123900000|2022-07-29 19:45:00|10.3|8.9|10.24|8.84|10.35|8.95|10.18|8.78|0
1659124200000|2022-07-29 19:50:00|10.14|8.74|10.53|9.13|10.54|9.14|10.14|8.74|0
1659124500000|2022-07-29 19:55:00|10.52|9.12|10.71|9.31|10.74|9.34|10.52|9.12|0
1659124800000|2022-07-29 20:00:00|10.52|9.12|10.64|9.24|10.64|9.24|10.49|9.09|0
1659125100000|2022-07-29 20:05:00|10.62|9.22|10.73|9.33|10.73|9.33|10.59|9.19|0
1659125400000|2022-07-29 20:10:00|10.72|9.32|10.69|9.29|10.73|9.33|10.65|9.25|0
1659313800000|2022-08-01 00:30:00|10.47|8.87|10.48|8.88|10.48|8.88|10.44|8.84|0
1659314100000|2022-08-01 00:35:00|10.5|8.9|10.52|8.92|10.55|8.95|10.44|8.84|0
1659314400000|2022-08-01 00:40:00|10.53|8.93|10.48|8.88|10.53|8.93|10.44|8.84|0
1659314700000|2022-08-01 00:45:00|10.47|8.87|10.46|8.86|10.48|8.88|10.43|8.83|0
1659315000000|2022-08-01 00:50:00|10.45|8.85|10.46|8.86|10.46|8.86|10.43|8.83|0
1659315300000|2022-08-01 00:55:00|10.47|8.87|10.49|8.89|10.53|8.93|10.46|8.86|0
1659315600000|2022-08-01 01:00:00|10.47|8.87|10.54|8.94|10.54|8.94|10.45|8.85|0
1659315900000|2022-08-01 01:05:00|10.55|8.95|10.56|8.96|10.59|8.99|10.51|8.91|0
1659316200000|2022-08-01 01:10:00|10.58|8.98|10.47|8.87|10.58|8.98|10.44|8.84|0
1659316500000|2022-08-01 01:15:00|10.46|8.86|10.38|8.78|10.5|8.9|10.38|8.78|0
1659316800000|2022-08-01 01:20:00|10.37|8.77|10.45|8.85|10.45|8.85|10.35|8.75|0
1659317100000|2022-08-01 01:25:00|10.44|8.84|10.4|8.8|10.45|8.85|10.39|8.79|0
1659317400000|2022-08-01 01:30:00|10.41|8.81|10.34|8.74|10.5|8.9|10.32|8.72|0
1659317700000|2022-08-01 01:35:00|10.33|8.73|10.49|8.89|10.54|8.94|10.31|8.71|0
1659318000000|2022-08-01 01:40:00|10.5|8.9|10.55|8.95|10.59|8.99|10.46|8.86|0
1659318300000|2022-08-01 01:45:00|10.56|8.96|10.65|9.05|10.67|9.07|10.55|8.95|0
1659318600000|2022-08-01 01:50:00|10.67|9.07|10.55|8.95|10.67|9.07|10.53|8.93|0
1659318900000|2022-08-01 01:55:00|10.57|8.97|10.52|8.92|10.59|8.99|10.47|8.87|0
1659319200000|2022-08-01 02:00:00|10.53|8.93|10.6|9|10.6|9|10.51|8.91|0
1659319500000|2022-08-01 02:05:00|10.58|8.98|10.59|8.99|10.61|9.01|10.55|8.95|0
1659319800000|2022-08-01 02:10:00|10.61|9.01|10.59|8.99|10.65|9.05|10.59|8.99|0
1659320100000|2022-08-01 02:15:00|10.61|9.01|10.62|9.02|10.63|9.03|10.59|8.99|0
1659320400000|2022-08-01 02:20:00|10.6|9|10.59|8.99|10.62|9.02|10.59|8.99|0
1659320700000|2022-08-01 02:25:00|10.58|8.98|10.46|8.86|10.59|8.99|10.46|8.86|0
1659321000000|2022-08-01 02:30:00|10.44|8.84|10.51|8.91|10.51|8.91|10.43|8.83|0
1659321300000|2022-08-01 02:35:00|10.49|8.89|10.54|8.94|10.56|8.96|10.49|8.89|0
1659321600000|2022-08-01 02:40:00|10.53|8.93|10.54|8.94|10.56|8.96|10.52|8.92|0
1659321900000|2022-08-01 02:45:00|10.53|8.93|10.5|8.9|10.53|8.93|10.46|8.86|0
1659322200000|2022-08-01 02:50:00|10.51|8.91|10.47|8.87|10.53|8.93|10.47|8.87|0
1659322500000|2022-08-01 02:55:00|10.45|8.85|10.46|8.86|10.48|8.88|10.41|8.81|0
1659322800000|2022-08-01 03:00:00|10.47|8.87|10.52|8.92|10.52|8.92|10.46|8.86|0
1659323100000|2022-08-01 03:05:00|10.54|8.94|10.55|8.95|10.59|8.99|10.51|8.91|0
1659323400000|2022-08-01 03:10:00|10.56|8.96|10.56|8.96|10.59|8.99|10.52|8.92|0
1659323700000|2022-08-01 03:15:00|10.55|8.95|10.69|9.09|10.69|9.09|10.55|8.95|0
1659324000000|2022-08-01 03:20:00|10.7|9.1|10.75|9.15|10.75|9.15|10.7|9.1|0
1659324300000|2022-08-01 03:25:00|10.74|9.14|10.79|9.19|10.83|9.23|10.73|9.13|0
1659324600000|2022-08-01 03:30:00|10.8|9.2|10.76|9.16|10.82|9.22|10.76|9.16|0
1659324900000|2022-08-01 03:35:00|10.78|9.18|10.75|9.15|10.78|9.18|10.75|9.15|0
1659325200000|2022-08-01 03:40:00|10.76|9.16|10.75|9.15|10.76|9.16|10.75|9.15|0
1659325500000|2022-08-01 03:45:00|10.76|9.16|10.81|9.21|10.81|9.21|10.76|9.16|0
1659325800000|2022-08-01 03:50:00|10.8|9.2|10.77|9.17|10.81|9.21|10.76|9.16|0
1659326100000|2022-08-01 03:55:00|10.76|9.16|10.77|9.17|10.77|9.17|10.76|9.16|0
1659326400000|2022-08-01 04:00:00|10.78|9.18|10.75|9.15|10.79|9.19|10.75|9.15|0
1659326700000|2022-08-01 04:05:00|10.74|9.14|10.79|9.19|10.79|9.19|10.74|9.14|0
1659327000000|2022-08-01 04:10:00|10.8|9.2|10.75|9.15|10.8|9.2|10.74|9.14|0
1659327300000|2022-08-01 04:15:00|10.74|9.14|10.67|9.07|10.74|9.14|10.67|9.07|0
1659327600000|2022-08-01 04:20:00|10.66|9.06|10.65|9.05|10.69|9.09|10.65|9.05|0
1659327900000|2022-08-01 04:25:00|10.66|9.06|10.63|9.03|10.68|9.08|10.63|9.03|0
1659328200000|2022-08-01 04:30:00|10.64|9.04|10.65|9.05|10.68|9.08|10.62|9.02|0
1659328500000|2022-08-01 04:35:00|10.64|9.04|10.71|9.11|10.71|9.11|10.64|9.04|0
1659328800000|2022-08-01 04:40:00|10.7|9.1|10.67|9.07|10.71|9.11|10.66|9.06|0
1659329100000|2022-08-01 04:45:00|10.66|9.06|10.7|9.1|10.7|9.1|10.66|9.06|0
1659329400000|2022-08-01 04:50:00|10.68|9.08|10.66|9.06|10.71|9.11|10.66|9.06|0
1659329700000|2022-08-01 04:55:00|10.65|9.05|10.61|9.01|10.66|9.06|10.61|9.01|0
1659330000000|2022-08-01 05:00:00|10.6|9|10.64|9.04|10.65|9.05|10.6|9|0
1659330300000|2022-08-01 05:05:00|10.65|9.05|10.65|9.05|10.66|9.06|10.61|9.01|0
1659330600000|2022-08-01 05:10:00|10.66|9.06|10.72|9.12|10.74|9.14|10.65|9.05|0
1659330900000|2022-08-01 05:15:00|10.73|9.13|10.69|9.09|10.74|9.14|10.68|9.08|0
1659331200000|2022-08-01 05:20:00|10.7|9.1|10.73|9.13|10.73|9.13|10.67|9.07|0
1659331500000|2022-08-01 05:25:00|10.72|9.12|10.67|9.07|10.72|9.12|10.65|9.05|0
1659331800000|2022-08-01 05:30:00|10.66|9.06|10.67|9.07|10.67|9.07|10.58|8.98|0
1659332100000|2022-08-01 05:35:00|10.68|9.08|10.77|9.17|10.77|9.17|10.67|9.07|0
1659332400000|2022-08-01 05:40:00|10.83|9.23|10.85|9.25|10.88|9.28|10.81|9.21|0
1659332700000|2022-08-01 05:45:00|10.86|9.26|10.76|9.16|10.86|9.26|10.76|9.16|0
1659333000000|2022-08-01 05:50:00|10.74|9.14|10.65|9.05|10.76|9.16|10.65|9.05|0
1659333300000|2022-08-01 05:55:00|10.64|9.04|10.58|8.98|10.66|9.06|10.58|8.98|0
1659333600000|2022-08-01 06:00:00|10.57|8.97|10.53|8.93|10.58|8.98|10.51|8.91|0
1659333900000|2022-08-01 06:05:00|10.51|8.91|10.58|8.98|10.58|8.98|10.51|8.91|0
1659334200000|2022-08-01 06:10:00|10.56|8.96|10.51|8.91|10.6|9|10.51|8.91|0
1659334500000|2022-08-01 06:15:00|10.5|8.9|10.6|9|10.61|9.01|10.5|8.9|0
1659334800000|2022-08-01 06:20:00|10.59|8.99|10.65|9.05|10.65|9.05|10.55|8.95|0
1659335100000|2022-08-01 06:25:00|10.64|9.04|10.57|8.97|10.67|9.07|10.57|8.97|0
1659335400000|2022-08-01 06:30:00|10.58|8.98|10.64|9.04|10.69|9.09|10.58|8.98|0
1659335700000|2022-08-01 06:35:00|10.65|9.05|10.65|9.05|10.69|9.09|10.61|9.01|0
1659336000000|2022-08-01 06:40:00|10.63|9.03|10.58|8.98|10.65|9.05|10.55|8.95|0
1659336300000|2022-08-01 06:45:00|10.57|8.97|10.52|8.92|10.58|8.98|10.49|8.89|0
1659336600000|2022-08-01 06:50:00|10.51|8.91|10.51|8.91|10.56|8.96|10.5|8.9|0
1659336900000|2022-08-01 06:55:00|10.52|8.92|10.5|8.9|10.52|8.92|10.48|8.88|0
1659337200000|2022-08-01 07:00:00|10.39|8.79|10.29|8.69|10.44|8.84|10.27|8.67|0
1659337500000|2022-08-01 07:05:00|10.19|8.79|10.17|8.77|10.25|8.85|10.14|8.74|0
1659337800000|2022-08-01 07:10:00|10.18|8.78|10.18|8.78|10.21|8.81|10.1|8.7|0
1659338100000|2022-08-01 07:15:00|10.19|8.79|10.23|8.83|10.27|8.87|10.17|8.77|0
1659338400000|2022-08-01 07:20:00|10.24|8.84|10.16|8.76|10.25|8.85|10.13|8.73|0
1659338700000|2022-08-01 07:25:00|10.14|8.74|10.2|8.8|10.23|8.83|10.14|8.74|0
1659339000000|2022-08-01 07:30:00|10.19|8.79|10.01|8.61|10.19|8.79|9.98|8.58|0
1659339300000|2022-08-01 07:35:00|10|8.6|9.92|8.52|10|8.6|9.86|8.46|0
1659339600000|2022-08-01 07:40:00|9.94|8.54|9.96|8.56|10|8.6|9.89|8.49|0
1659339900000|2022-08-01 07:45:00|9.95|8.55|9.98|8.58|10|8.6|9.92|8.52|0
1659340200000|2022-08-01 07:50:00|9.99|8.59|10.05|8.65|10.1|8.7|9.98|8.58|0
1659340500000|2022-08-01 07:55:00|10.04|8.64|10.04|8.64|10.09|8.69|10.01|8.61|0
1659340800000|2022-08-01 08:00:00|10.05|8.65|10.04|8.64|10.08|8.68|10|8.6|0
1659341100000|2022-08-01 08:05:00|10.03|8.63|9.98|8.58|10.07|8.67|9.96|8.56|0
1659341400000|2022-08-01 08:10:00|9.96|8.56|10.06|8.66|10.13|8.73|9.88|8.48|0
1659341700000|2022-08-01 08:15:00|10.08|8.68|10.07|8.67|10.09|8.69|10.01|8.61|0
1659342000000|2022-08-01 08:20:00|10.09|8.69|10.14|8.74|10.15|8.75|10.06|8.66|0
1659342300000|2022-08-01 08:25:00|10.12|8.72|10.13|8.73|10.18|8.78|10.12|8.72|0
1659342600000|2022-08-01 08:30:00|10.15|8.75|10.08|8.68|10.15|8.75|10.07|8.67|0
1659342900000|2022-08-01 08:35:00|10.09|8.69|10.14|8.74|10.18|8.78|10.07|8.67|0
1659343200000|2022-08-01 08:40:00|10.13|8.73|10.24|8.84|10.24|8.84|10.13|8.73|0
1659343500000|2022-08-01 08:45:00|10.22|8.82|10.35|8.95|10.35|8.95|10.2|8.8|0
1659343800000|2022-08-01 08:50:00|10.34|8.94|10.32|8.92|10.4|9|10.32|8.92|0
1659344100000|2022-08-01 08:55:00|10.33|8.93|10.32|8.92|10.36|8.96|10.31|8.91|0
1659344400000|2022-08-01 09:00:00|10.3|8.9|10.24|8.84|10.33|8.93|10.22|8.82|0
1659344700000|2022-08-01 09:05:00|10.22|8.82|10.22|8.82|10.28|8.88|10.21|8.81|0
1659345000000|2022-08-01 09:10:00|10.21|8.81|10.12|8.72|10.22|8.82|10.09|8.69|0
1659345300000|2022-08-01 09:15:00|10.13|8.73|10.14|8.74|10.17|8.77|10.12|8.72|0
1659345600000|2022-08-01 09:20:00|10.13|8.73|10.12|8.72|10.15|8.75|10.11|8.71|0
1659345900000|2022-08-01 09:25:00|10.1|8.7|10.16|8.76|10.18|8.78|10.08|8.68|0
1659346200000|2022-08-01 09:30:00|10.17|8.77|9.97|8.57|10.17|8.77|9.95|8.55|0
1659346500000|2022-08-01 09:35:00|9.96|8.56|9.93|8.53|10|8.6|9.89|8.49|0
1659346800000|2022-08-01 09:40:00|9.94|8.54|9.97|8.57|10|8.6|9.92|8.52|0
1659347100000|2022-08-01 09:45:00|9.96|8.56|9.89|8.49|9.99|8.59|9.89|8.49|0
1659347400000|2022-08-01 09:50:00|9.88|8.48|9.98|8.58|9.99|8.59|9.88|8.48|0
1659347700000|2022-08-01 09:55:00|9.99|8.59|9.96|8.56|9.99|8.59|9.93|8.53|0
1659348000000|2022-08-01 10:00:00|9.95|8.55|9.89|8.49|10|8.6|9.89|8.49|0
1659348300000|2022-08-01 10:05:00|9.88|8.48|9.91|8.51|9.94|8.54|9.81|8.41|0
1659348600000|2022-08-01 10:10:00|9.9|8.5|10|8.6|10.02|8.62|9.9|8.5|0
1659348900000|2022-08-01 10:15:00|10.01|8.61|9.93|8.53|10.02|8.62|9.92|8.52|0
1659349200000|2022-08-01 10:20:00|9.92|8.52|9.98|8.58|10.03|8.63|9.92|8.52|0
1659349500000|2022-08-01 10:25:00|9.99|8.59|9.94|8.54|10.01|8.61|9.94|8.54|0
1659349800000|2022-08-01 10:30:00|9.95|8.55|9.94|8.54|10.04|8.64|9.94|8.54|0
1659350100000|2022-08-01 10:35:00|9.95|8.55|9.96|8.56|9.98|8.58|9.93|8.53|0
1659350400000|2022-08-01 10:40:00|9.98|8.58|9.99|8.59|10.01|8.61|9.95|8.55|0
1659350700000|2022-08-01 10:45:00|10|8.6|10.02|8.62|10.04|8.64|9.97|8.57|0
1659351000000|2022-08-01 10:50:00|10.03|8.63|10|8.6|10.04|8.64|9.97|8.57|0
1659351300000|2022-08-01 10:55:00|9.99|8.59|9.96|8.56|10.02|8.62|9.93|8.53|0
1659351600000|2022-08-01 11:00:00|9.94|8.54|9.92|8.52|9.97|8.57|9.91|8.51|0
1659351900000|2022-08-01 11:05:00|9.93|8.53|9.92|8.52|9.94|8.54|9.87|8.47|0
1659352200000|2022-08-01 11:10:00|9.91|8.51|9.82|8.42|9.93|8.53|9.79|8.39|0
1659352500000|2022-08-01 11:15:00|9.8|8.4|9.82|8.42|9.85|8.45|9.79|8.39|0
1659352800000|2022-08-01 11:20:00|9.81|8.41|9.82|8.42|9.84|8.44|9.75|8.35|0
1659353100000|2022-08-01 11:25:00|9.81|8.41|9.88|8.48|10.08|8.68|9.75|8.35|0
1659353400000|2022-08-01 11:30:00|9.86|8.46|9.94|8.54|9.96|8.56|9.85|8.45|0
1659353700000|2022-08-01 11:35:00|9.95|8.55|9.9|8.5|9.96|8.56|9.9|8.5|0
1659354000000|2022-08-01 11:40:00|9.89|8.49|9.77|8.37|9.89|8.49|9.68|8.28|0
1659354300000|2022-08-01 11:45:00|9.78|8.38|9.7|8.3|9.78|8.38|9.6|8.2|0
1659354600000|2022-08-01 11:50:00|9.71|8.31|9.79|8.39|9.79|8.39|9.7|8.3|0
1659354900000|2022-08-01 11:55:00|9.81|8.41|9.86|8.46|9.89|8.49|9.81|8.41|0
1659355200000|2022-08-01 12:00:00|9.87|8.47|9.98|8.58|9.98|8.58|9.86|8.46|0
1659355500000|2022-08-01 12:05:00|9.99|8.59|10.12|8.72|10.17|8.77|9.99|8.59|0
1659355800000|2022-08-01 12:10:00|10.11|8.71|10.16|8.76|10.21|8.81|10.09|8.69|0
1659356100000|2022-08-01 12:15:00|10.17|8.77|10.21|8.81|10.22|8.82|10.13|8.73|0
1659356400000|2022-08-01 12:20:00|10.19|8.79|10.26|8.86|10.28|8.88|10.18|8.78|0
1659356700000|2022-08-01 12:25:00|10.24|8.84|10.29|8.89|10.41|9.01|10.24|8.84|0
1659357000000|2022-08-01 12:30:00|10.31|8.91|10.34|8.94|10.39|8.99|10.2|8.8|0
1659357300000|2022-08-01 12:35:00|10.36|8.96|10.39|8.99|10.43|9.03|10.33|8.93|0
1659357600000|2022-08-01 12:40:00|10.41|9.01|10.4|9|10.52|9.12|10.39|8.99|0
1659357900000|2022-08-01 12:45:00|10.39|8.99|10.64|9.24|10.68|9.28|10.39|8.99|0
1659358200000|2022-08-01 12:50:00|10.63|9.23|10.89|9.49|10.92|9.52|10.55|9.15|0
1659358500000|2022-08-01 12:55:00|10.91|9.51|10.92|9.52|10.92|9.52|10.78|9.38|0
1659358800000|2022-08-01 13:00:00|10.95|9.55|11.24|9.84|11.32|9.92|10.91|9.51|0
1659359100000|2022-08-01 13:05:00|11.22|9.82|10.9|9.5|11.24|9.84|10.9|9.5|0
1659359400000|2022-08-01 13:10:00|10.91|9.51|10.86|9.46|10.98|9.58|10.86|9.46|0
1659359700000|2022-08-01 13:15:00|10.87|9.47|11.1|9.7|11.13|9.73|10.86|9.46|0
1659360000000|2022-08-01 13:20:00|11.12|9.72|10.92|9.52|11.17|9.77|10.92|9.52|0
1659360300000|2022-08-01 13:25:00|10.93|9.53|11.07|9.67|11.13|9.73|10.91|9.51|0
1659360600000|2022-08-01 13:30:00|11.03|9.63|11.48|10.08|11.54|10.14|10.39|8.99|0
1659360900000|2022-08-01 13:35:00|11.52|10.12|11.17|9.77|11.65|10.25|11.14|9.74|0
1659361200000|2022-08-01 13:40:00|11.14|9.74|10.76|9.36|11.25|9.85|10.64|9.24|0
1659361500000|2022-08-01 13:45:00|10.77|9.37|10.75|9.35|10.94|9.54|10.63|9.23|0
1659361800000|2022-08-01 13:50:00|10.73|9.33|10.45|9.05|10.92|9.52|10.36|8.96|0
1659362100000|2022-08-01 13:55:00|10.46|9.06|10.52|9.12|10.56|9.16|10.25|8.85|0
1659362400000|2022-08-01 14:00:00|10.55|9.15|10.35|8.95|10.75|9.35|10.13|8.73|0
1659362700000|2022-08-01 14:05:00|10.37|8.97|9.93|8.53|10.37|8.97|9.71|8.31|0
1659363000000|2022-08-01 14:10:00|9.95|8.55|10.24|8.84|11.09|9.69|9.95|8.55|0
1659363300000|2022-08-01 14:15:00|10.23|8.83|10.92|9.52|10.92|9.52|10.19|8.79|0
1659363600000|2022-08-01 14:20:00|10.94|9.54|10.92|9.52|11.16|9.76|10.81|9.41|0
1659363900000|2022-08-01 14:25:00|10.95|9.55|11.33|9.93|11.48|10.08|10.92|9.52|0
1659364200000|2022-08-01 14:30:00|11.31|9.91|11.16|9.76|11.31|9.91|11|9.6|0
1659364500000|2022-08-01 14:35:00|11.13|9.73|10.86|9.46|11.19|9.79|10.86|9.46|0
1659364800000|2022-08-01 14:40:00|10.83|9.43|10.43|9.03|10.83|9.43|10.39|8.99|0
1659365100000|2022-08-01 14:45:00|10.4|9|10.14|8.74|10.47|9.07|10.05|8.65|0
1659365400000|2022-08-01 14:50:00|10.12|8.72|9.84|8.44|10.12|8.72|9.77|8.37|0
1659365700000|2022-08-01 14:55:00|9.86|8.46|9.92|8.52|9.99|8.59|9.85|8.45|0
1659366000000|2022-08-01 15:00:00|9.9|8.5|10.09|8.69|10.13|8.73|9.75|8.35|0
1659366300000|2022-08-01 15:05:00|10.08|8.68|10.19|8.79|10.31|8.91|10.07|8.67|0
1659366600000|2022-08-01 15:10:00|10.17|8.77|9.96|8.56|10.23|8.83|9.94|8.54|0
1659366900000|2022-08-01 15:15:00|9.94|8.54|10.6|9.2|10.6|9.2|9.94|8.54|0
1659367200000|2022-08-01 15:20:00|10.62|9.22|10.09|8.69|10.68|9.28|10.05|8.65|0
1659367500000|2022-08-01 15:25:00|10.07|8.67|9.97|8.57|10.16|8.76|9.86|8.46|0
1659367800000|2022-08-01 15:30:00|9.99|8.59|10.3|8.9|10.38|8.98|9.96|8.56|0
1659368100000|2022-08-01 15:35:00|10.27|8.87|10.27|8.87|10.41|9.01|10.21|8.81|0
1659368400000|2022-08-01 15:40:00|10.28|8.88|10.03|8.63|10.35|8.95|10.02|8.62|0
1659368700000|2022-08-01 15:45:00|10.02|8.62|9.8|8.4|10.12|8.72|9.8|8.4|0
1659369000000|2022-08-01 15:50:00|9.81|8.41|9.95|8.55|9.95|8.55|9.76|8.36|0
1659369300000|2022-08-01 15:55:00|9.94|8.54|10.08|8.68|10.08|8.68|9.94|8.54|0
1659369600000|2022-08-01 16:00:00|10.06|8.66|10.24|8.84|10.29|8.89|10|8.6|0
1659369900000|2022-08-01 16:05:00|10.21|8.81|10.36|8.96|10.36|8.96|10.15|8.75|0
1659370200000|2022-08-01 16:10:00|10.37|8.97|10.64|9.24|10.79|9.39|10.23|8.83|0
1659370500000|2022-08-01 16:15:00|10.63|9.23|10.52|9.12|10.72|9.32|10.5|9.1|0
1659370800000|2022-08-01 16:20:00|10.54|9.14|10.36|8.96|10.56|9.16|10.27|8.87|0
1659371100000|2022-08-01 16:25:00|10.37|8.97|10.34|8.94|10.39|8.99|10.25|8.85|0
1659371400000|2022-08-01 16:30:00|10.33|8.93|10.35|8.95|10.52|9.12|10.3|8.9|0
1659371700000|2022-08-01 16:35:00|10.34|8.94|10.45|9.05|10.56|9.16|10.33|8.93|0
1659372000000|2022-08-01 16:40:00|10.47|9.07|10.43|9.03|10.61|9.21|10.39|8.99|0
1659372300000|2022-08-01 16:45:00|10.41|9.01|10.44|9.04|10.49|9.09|10.2|8.8|0
1659372600000|2022-08-01 16:50:00|10.41|9.01|10.53|9.13|10.55|9.15|10.4|9|0
1659372900000|2022-08-01 16:55:00|10.51|9.11|10.47|9.07|10.71|9.31|10.47|9.07|0
1659373200000|2022-08-01 17:00:00|10.5|9.1|11.02|9.62|11.05|9.65|10.47|9.07|0
1659373500000|2022-08-01 17:05:00|11.01|9.61|10.7|9.3|11.09|9.69|10.64|9.24|0
1659373800000|2022-08-01 17:10:00|10.72|9.32|10.65|9.25|10.9|9.5|10.64|9.24|0
1659374100000|2022-08-01 17:15:00|10.61|9.21|11.07|9.67|11.09|9.69|10.56|9.16|0
1659374400000|2022-08-01 17:20:00|11.06|9.66|11.07|9.67|11.24|9.84|10.91|9.51|0
1659374700000|2022-08-01 17:25:00|11.04|9.64|11.37|9.97|11.39|9.99|11.04|9.64|0
1659375000000|2022-08-01 17:30:00|11.4|10|11.59|10.19|11.6|10.2|11.25|9.85|0
1659375300000|2022-08-01 17:35:00|11.58|10.18|11.47|10.07|11.62|10.22|11.38|9.98|0
1659375600000|2022-08-01 17:40:00|11.45|10.05|11.62|10.22|11.75|10.35|11.4|10|0
1659375900000|2022-08-01 17:45:00|11.64|10.24|11.69|10.29|11.99|10.59|11.63|10.23|0
1659376200000|2022-08-01 17:50:00|11.72|10.32|11.73|10.33|11.93|10.53|11.67|10.27|0
1659376500000|2022-08-01 17:55:00|11.76|10.36|11.6|10.2|11.87|10.47|10.76|9.36|0
1659376800000|2022-08-01 18:00:00|11.67|10.27|11.77|10.37|12.03|10.63|11.61|10.21|0
1659377100000|2022-08-01 18:05:00|11.78|10.38|11.6|10.2|11.91|10.51|11.58|10.18|0
1659377400000|2022-08-01 18:10:00|11.65|10.25|11.34|9.94|11.79|10.39|11.34|9.94|0
1659377700000|2022-08-01 18:15:00|11.31|9.91|11.54|10.14|11.62|10.22|11.2|9.8|0
1659378000000|2022-08-01 18:20:00|11.55|10.15|11.32|9.92|11.65|10.25|11.32|9.92|0
1659378300000|2022-08-01 18:25:00|11.35|9.95|11.39|9.99|11.55|10.15|11.32|9.92|0
1659378600000|2022-08-01 18:30:00|11.41|10.01|11.32|9.92|11.45|10.05|11.25|9.85|0
1659378900000|2022-08-01 18:35:00|11.31|9.91|11.21|9.81|11.32|9.92|11.15|9.75|0
1659379200000|2022-08-01 18:40:00|11.19|9.79|11.5|10.1|11.51|10.11|11.13|9.73|0
1659379500000|2022-08-01 18:45:00|11.48|10.08|11.4|10|11.58|10.18|11.34|9.94|0
1659379800000|2022-08-01 18:50:00|11.48|10.08|11.2|9.8|11.61|10.21|11.18|9.78|0
1659380100000|2022-08-01 18:55:00|11.19|9.79|10.83|9.43|11.22|9.82|10.65|9.25|0
1659380400000|2022-08-01 19:00:00|10.81|9.41|11.02|9.62|11.34|9.94|10.66|9.26|0
1659380700000|2022-08-01 19:05:00|11|9.6|10.76|9.36|11.11|9.71|10.71|9.31|0
1659381000000|2022-08-01 19:10:00|10.78|9.38|10.7|9.3|10.94|9.54|10.68|9.28|0
1659381300000|2022-08-01 19:15:00|10.67|9.27|10.79|9.39|10.81|9.41|10.58|9.18|0
1659381600000|2022-08-01 19:20:00|10.8|9.4|11.13|9.73|11.16|9.76|10.8|9.4|0
1659381900000|2022-08-01 19:25:00|11.16|9.76|11.16|9.76|11.26|9.86|11.11|9.71|0
1659382200000|2022-08-01 19:30:00|11.19|9.79|11.06|9.66|11.27|9.87|11.02|9.62|0
1659382500000|2022-08-01 19:35:00|11.08|9.68|11.06|9.66|11.18|9.78|11.03|9.63|0
1659382800000|2022-08-01 19:40:00|11.05|9.65|11.18|9.78|11.22|9.82|10.83|9.43|0
1659383100000|2022-08-01 19:45:00|11.21|9.81|10.98|9.58|11.24|9.84|10.88|9.48|0
1659383400000|2022-08-01 19:50:00|10.76|9.36|11.18|9.78|11.19|9.79|10.76|9.36|0
1659383700000|2022-08-01 19:55:00|11.2|9.8|11.19|9.79|11.31|9.91|11.03|9.63|0
1659384000000|2022-08-01 20:00:00|11.2|9.8|11.05|9.65|11.27|9.87|10.98|9.58|0
1659384300000|2022-08-01 20:05:00|11.04|9.64|11.08|9.68|11.09|9.69|11|9.6|0
1659384600000|2022-08-01 20:10:00|11.06|9.66|11.02|9.62|11.06|9.66|10.98|9.58|0
1659384900000|2022-08-01 20:15:00|11.12|9.52|11.24|9.64|11.28|9.68|11.12|9.52|0
1659385200000|2022-08-01 20:20:00|11.25|9.65|11.23|9.63|11.28|9.68|11.21|9.61|0
1659385500000|2022-08-01 20:25:00|11.21|9.61|11.2|9.6|11.21|9.61|11.15|9.55|0
1659385800000|2022-08-01 20:30:00|11.18|9.58|11.19|9.59|11.2|9.6|11.17|9.57|0
1659386100000|2022-08-01 20:35:00|11.18|9.58|11.15|9.55|11.18|9.58|11.15|9.55|0
1659386400000|2022-08-01 20:40:00|11.14|9.54|11.15|9.55|11.15|9.55|11.14|9.54|0
1659386700000|2022-08-01 20:45:00|11.14|9.54|11.15|9.55|11.15|9.55|11.13|9.53|0
1659387000000|2022-08-01 20:50:00|11.16|9.56|11.13|9.53|11.16|9.56|11.13|9.53|0
1659387300000|2022-08-01 20:55:00|11.12|9.52|11.07|9.47|11.15|9.55|11.07|9.47|0
1659387600000|2022-08-01 21:00:00|11.1|9.5|11.12|9.52|11.12|9.52|11.08|9.48|0
1659387900000|2022-08-01 21:05:00|11.13|9.53|11.15|9.55|11.16|9.56|11.12|9.52|0
1659388200000|2022-08-01 21:10:00|11.14|9.54|11.16|9.56|11.18|9.58|11.14|9.54|0
1659388500000|2022-08-01 21:15:00|11.14|9.54|11.18|9.58|11.2|9.6|11.14|9.54|0
1659388800000|2022-08-01 21:20:00|11.17|9.57|11.2|9.6|11.21|9.61|11.17|9.57|0
1659389100000|2022-08-01 21:25:00|11.19|9.59|11.2|9.6|11.21|9.61|11.18|9.58|0
1659389400000|2022-08-01 21:30:00|11.19|9.59|11.22|9.62|11.22|9.62|11.18|9.58|0
1659389700000|2022-08-01 21:35:00|11.24|9.64|11.22|9.62|11.24|9.64|11.2|9.6|0
1659390000000|2022-08-01 21:40:00|11.2|9.6|11.18|9.58|11.2|9.6|11.18|9.58|0
1659390300000|2022-08-01 21:45:00|11.17|9.57|11.21|9.61|11.22|9.62|11.16|9.56|0
1659390600000|2022-08-01 21:50:00|11.2|9.6|11.18|9.58|11.21|9.61|11.17|9.57|0
1659390900000|2022-08-01 21:55:00|11.19|9.59|11.21|9.61|11.21|9.61|11.18|9.58|0
1659391200000|2022-08-01 22:00:00|11.16|9.56|11.33|9.73|11.35|9.75|11.16|9.56|0
1659391500000|2022-08-01 22:05:00|11.34|9.74|11.42|9.82|11.43|9.83|11.28|9.68|0
1659391800000|2022-08-01 22:10:00|11.4|9.8|11.35|9.75|11.42|9.82|11.35|9.75|0
1659392100000|2022-08-01 22:15:00|11.34|9.74|11.4|9.8|11.4|9.8|11.28|9.68|0
1659392400000|2022-08-01 22:20:00|11.39|9.79|11.4|9.8|11.46|9.86|11.39|9.79|0
1659392700000|2022-08-01 22:25:00|11.41|9.81|11.41|9.81|11.46|9.86|11.41|9.81|0
1659393000000|2022-08-01 22:30:00|11.38|9.78|11.41|9.81|11.42|9.82|11.32|9.72|0
1659393300000|2022-08-01 22:35:00|11.42|9.82|11.33|9.73|11.46|9.86|11.31|9.71|0
1659393600000|2022-08-01 22:40:00|11.32|9.72|11.34|9.74|11.38|9.78|11.28|9.68|0
1659393900000|2022-08-01 22:45:00|11.32|9.72|11.3|9.7|11.32|9.72|11.27|9.67|0
1659394200000|2022-08-01 22:50:00|11.28|9.68|11.28|9.68|11.3|9.7|11.28|9.68|0
1659394500000|2022-08-01 22:55:00|11.27|9.67|11.29|9.69|11.29|9.69|11.22|9.62|0
1659394800000|2022-08-01 23:00:00|11.31|9.71|11.21|9.61|11.33|9.73|11.17|9.57|0
1659395100000|2022-08-01 23:05:00|11.22|9.62|11.15|9.55|11.26|9.66|11.1|9.5|0
1659395400000|2022-08-01 23:10:00|11.17|9.57|11.15|9.55|11.19|9.59|11.12|9.52|0
1659395700000|2022-08-01 23:15:00|11.16|9.56|11.28|9.68|11.3|9.7|11.16|9.56|0
1659396000000|2022-08-01 23:20:00|11.27|9.67|11.28|9.68|11.3|9.7|11.26|9.66|0
1659396300000|2022-08-01 23:25:00|11.3|9.7|11.39|9.79|11.39|9.79|11.3|9.7|0
1659396600000|2022-08-01 23:30:00|11.4|9.8|11.43|9.83|11.49|9.89|11.4|9.8|0
1659396900000|2022-08-01 23:35:00|11.42|9.82|11.39|9.79|11.44|9.84|11.39|9.79|0
1659397200000|2022-08-01 23:40:00|11.37|9.77|11.41|9.81|11.43|9.83|11.33|9.73|0
1659397500000|2022-08-01 23:45:00|11.39|9.79|11.48|9.88|11.54|9.94|11.34|9.74|0
1659397800000|2022-08-01 23:50:00|11.51|9.91|11.48|9.88|11.52|9.92|11.4|9.8|0
1659398100000|2022-08-01 23:55:00|11.47|9.87|11.52|9.92|11.55|9.95|11.39|9.79|0
1659398400000|2022-08-02 00:00:00|11.49|9.89|11.59|9.99|11.6|10|11.43|9.83|0
1659398700000|2022-08-02 00:05:00|11.6|10|11.6|10|11.67|10.07|11.59|9.99|0
1659399000000|2022-08-02 00:10:00|11.61|10.01|11.54|9.94|11.65|10.05|11.51|9.91|0
1659399300000|2022-08-02 00:15:00|11.55|9.95|11.69|10.09|11.72|10.12|11.51|9.91|0
1659399600000|2022-08-02 00:20:00|11.68|10.08|11.72|10.12|11.79|10.19|11.67|10.07|0
1659399900000|2022-08-02 00:25:00|11.73|10.13|11.73|10.13|11.82|10.22|11.72|10.12|0
1659400200000|2022-08-02 00:30:00|11.75|10.15|11.76|10.16|11.77|10.17|11.69|10.09|0
1659400500000|2022-08-02 00:35:00|11.75|10.15|11.76|10.16|11.79|10.19|11.7|10.1|0
1659400800000|2022-08-02 00:40:00|11.75|10.15|11.73|10.13|11.83|10.23|11.73|10.13|0
1659401100000|2022-08-02 00:45:00|11.74|10.14|11.8|10.2|11.81|10.21|11.73|10.13|0
1659401400000|2022-08-02 00:50:00|11.81|10.21|11.85|10.25|11.95|10.35|11.81|10.21|0
1659401700000|2022-08-02 00:55:00|11.88|10.28|11.95|10.35|11.96|10.36|11.88|10.28|0
1659402000000|2022-08-02 01:00:00|11.97|10.37|11.94|10.34|12.02|10.42|11.88|10.28|0
1659402300000|2022-08-02 01:05:00|11.95|10.35|11.93|10.33|11.95|10.35|11.89|10.29|0
1659402600000|2022-08-02 01:10:00|11.95|10.35|11.99|10.39|12|10.4|11.92|10.32|0
1659402900000|2022-08-02 01:15:00|12|10.4|11.89|10.29|12.05|10.45|11.89|10.29|0
1659403200000|2022-08-02 01:20:00|11.87|10.27|11.87|10.27|11.96|10.36|11.81|10.21|0
1659403500000|2022-08-02 01:25:00|11.9|10.3|12|10.4|12.03|10.43|11.86|10.26|0
1659403800000|2022-08-02 01:30:00|12.01|10.41|12.19|10.59|12.2|10.6|11.98|10.38|0
1659404100000|2022-08-02 01:35:00|12.2|10.6|12.3|10.7|12.33|10.73|12.13|10.53|0
1659404400000|2022-08-02 01:40:00|12.32|10.72|12.26|10.66|12.33|10.73|12.24|10.64|0
1659404700000|2022-08-02 01:45:00|12.27|10.67|12.25|10.65|12.27|10.67|12.18|10.58|0
1659405000000|2022-08-02 01:50:00|12.24|10.64|12.72|11.12|12.74|11.14|12.14|10.54|0
1659405300000|2022-08-02 01:55:00|12.7|11.1|12.69|11.09|12.8|11.2|12.69|11.09|0
1659405600000|2022-08-02 02:00:00|12.7|11.1|12.75|11.15|12.78|11.18|12.63|11.03|0
1659405900000|2022-08-02 02:05:00|12.73|11.13|12.71|11.11|12.75|11.15|12.64|11.04|0
1659406200000|2022-08-02 02:10:00|12.72|11.12|12.75|11.15|12.8|11.2|12.72|11.12|0
1659406500000|2022-08-02 02:15:00|12.76|11.16|12.86|11.26|12.87|11.27|12.76|11.16|0
1659406800000|2022-08-02 02:20:00|12.88|11.28|12.95|11.35|12.97|11.37|12.87|11.27|0
1659407100000|2022-08-02 02:25:00|12.94|11.34|13.01|11.41|13.08|11.48|12.94|11.34|0
1659407400000|2022-08-02 02:30:00|13|11.4|12.92|11.32|13.01|11.41|12.9|11.3|0
1659407700000|2022-08-02 02:35:00|12.93|11.33|12.89|11.29|12.93|11.33|12.85|11.25|0
1659408000000|2022-08-02 02:40:00|12.87|11.27|12.93|11.33|12.93|11.33|12.85|11.25|0
1659408300000|2022-08-02 02:45:00|12.92|11.32|12.87|11.27|12.93|11.33|12.84|11.24|0
1659408600000|2022-08-02 02:50:00|12.88|11.28|12.86|11.26|12.93|11.33|12.85|11.25|0
1659408900000|2022-08-02 02:55:00|12.88|11.28|12.7|11.1|12.89|11.29|12.7|11.1|0
1659409200000|2022-08-02 03:00:00|12.71|11.11|12.7|11.1|12.74|11.14|12.68|11.08|0
1659409500000|2022-08-02 03:05:00|12.69|11.09|12.71|11.11|12.78|11.18|12.69|11.09|0
1659409800000|2022-08-02 03:10:00|12.7|11.1|12.64|11.04|12.75|11.15|12.63|11.03|0
1659410100000|2022-08-02 03:15:00|12.65|11.05|12.68|11.08|12.7|11.1|12.64|11.04|0
1659410400000|2022-08-02 03:20:00|12.69|11.09|12.67|11.07|12.7|11.1|12.65|11.05|0
1659410700000|2022-08-02 03:25:00|12.65|11.05|12.62|11.02|12.67|11.07|12.61|11.01|0
1659411000000|2022-08-02 03:30:00|12.64|11.04|12.47|10.87|12.64|11.04|12.47|10.87|0
1659411300000|2022-08-02 03:35:00|12.48|10.88|12.49|10.89|12.53|10.93|12.47|10.87|0
1659411600000|2022-08-02 03:40:00|12.5|10.9|12.47|10.87|12.5|10.9|12.41|10.81|0
1659411900000|2022-08-02 03:45:00|12.45|10.85|12.51|10.91|12.53|10.93|12.45|10.85|0
1659412200000|2022-08-02 03:50:00|12.52|10.92|12.52|10.92|12.55|10.95|12.5|10.9|0
1659412500000|2022-08-02 03:55:00|12.51|10.91|12.59|10.99|12.61|11.01|12.51|10.91|0
1659412800000|2022-08-02 04:00:00|12.57|10.97|13.13|11.53|13.15|11.55|12.56|10.96|0
1659413100000|2022-08-02 04:05:00|13.15|11.55|13.07|11.47|13.15|11.55|13.04|11.44|0
1659413400000|2022-08-02 04:10:00|13.05|11.45|13.07|11.47|13.09|11.49|13.04|11.44|0
1659413700000|2022-08-02 04:15:00|13.06|11.46|13.13|11.53|13.13|11.53|13.06|11.46|0
1659414000000|2022-08-02 04:20:00|13.11|11.51|13.16|11.56|13.19|11.59|13.11|11.51|0
1659414300000|2022-08-02 04:25:00|13.17|11.57|13.16|11.56|13.2|11.6|13.14|11.54|0
1659414600000|2022-08-02 04:30:00|13.17|11.57|13.15|11.55|13.23|11.63|13.11|11.51|0
1659414900000|2022-08-02 04:35:00|13.14|11.54|13.18|11.58|13.2|11.6|13.14|11.54|0
1659415200000|2022-08-02 04:40:00|13.2|11.6|13.21|11.61|13.23|11.63|13.16|11.56|0
1659415500000|2022-08-02 04:45:00|13.2|11.6|13.16|11.56|13.21|11.61|13.15|11.55|0
1659415800000|2022-08-02 04:50:00|13.15|11.55|13.19|11.59|13.22|11.62|13.15|11.55|0
1659416100000|2022-08-02 04:55:00|13.2|11.6|13.11|11.51|13.21|11.61|13.11|11.51|0
1659416400000|2022-08-02 05:00:00|13.13|11.53|13.04|11.44|13.13|11.53|13|11.4|0
1659416700000|2022-08-02 05:05:00|13.03|11.43|13.01|11.41|13.03|11.43|12.92|11.32|0
1659417000000|2022-08-02 05:10:00|13.02|11.42|12.98|11.38|13.04|11.44|12.98|11.38|0
1659417300000|2022-08-02 05:15:00|12.97|11.37|13.16|11.56|13.17|11.57|12.95|11.35|0
1659417600000|2022-08-02 05:20:00|13.18|11.58|13.1|11.5|13.2|11.6|13.07|11.47|0
1659417900000|2022-08-02 05:25:00|13.12|11.52|13.19|11.59|13.21|11.61|13.05|11.45|0
1659418200000|2022-08-02 05:30:00|13.2|11.6|13.3|11.7|13.33|11.73|13.16|11.56|0
1659418500000|2022-08-02 05:35:00|13.28|11.68|13.34|11.74|13.39|11.79|13.27|11.67|0
1659418800000|2022-08-02 05:40:00|13.33|11.73|13.31|11.71|13.33|11.73|13.26|11.66|0
1659419100000|2022-08-02 05:45:00|13.32|11.72|13.23|11.63|13.33|11.73|13.2|11.6|0
1659419400000|2022-08-02 05:50:00|13.21|11.61|13.24|11.64|13.28|11.68|13.21|11.61|0
1659419700000|2022-08-02 05:55:00|13.23|11.63|13.27|11.67|13.34|11.74|13.23|11.63|0
1659420000000|2022-08-02 06:00:00|13.29|11.69|13.11|11.51|13.29|11.69|13.1|11.5|0
1659420300000|2022-08-02 06:05:00|13.1|11.5|13.31|11.71|13.31|11.71|13.04|11.44|0
1659420600000|2022-08-02 06:10:00|13.32|11.72|13.24|11.64|13.32|11.72|13.21|11.61|0
1659420900000|2022-08-02 06:15:00|13.23|11.63|13.19|11.59|13.27|11.67|13.16|11.56|0
1659421200000|2022-08-02 06:20:00|13.18|11.58|13.3|11.7|13.44|11.84|13.16|11.56|0
1659421500000|2022-08-02 06:25:00|13.28|11.68|13.29|11.69|13.36|11.76|13.27|11.67|0
1659421800000|2022-08-02 06:30:00|13.28|11.68|13.44|11.84|13.47|11.87|13.23|11.63|0
1659422100000|2022-08-02 06:35:00|13.45|11.85|13.45|11.85|13.5|11.9|13.39|11.79|0
1659422400000|2022-08-02 06:40:00|13.47|11.87|13.42|11.82|13.51|11.91|13.4|11.8|0
1659422700000|2022-08-02 06:45:00|13.41|11.81|13.35|11.75|13.43|11.83|13.32|11.72|0
1659423000000|2022-08-02 06:50:00|13.37|11.77|13.41|11.81|13.46|11.86|13.34|11.74|0
1659423300000|2022-08-02 06:55:00|13.4|11.8|13.35|11.75|13.42|11.82|13.33|11.73|0
1659423600000|2022-08-02 07:00:00|13.33|11.73|13.5|11.9|13.54|11.94|13.25|11.65|0
1659423900000|2022-08-02 07:05:00|13.42|12.02|13.73|12.33|13.92|12.52|13.39|11.99|0
1659424200000|2022-08-02 07:10:00|13.72|12.32|13.79|12.39|13.82|12.42|13.62|12.22|0
1659424500000|2022-08-02 07:15:00|13.77|12.37|13.83|12.43|14.11|12.71|13.77|12.37|0
1659424800000|2022-08-02 07:20:00|13.87|12.47|13.72|12.32|13.96|12.56|13.65|12.25|0
1659425100000|2022-08-02 07:25:00|13.7|12.3|13.67|12.27|13.83|12.43|13.67|12.27|0
1659425400000|2022-08-02 07:30:00|13.7|12.3|13.7|12.3|13.94|12.54|13.68|12.28|0
1659425700000|2022-08-02 07:35:00|13.68|12.28|13.42|12.02|13.74|12.34|13.37|11.97|0
1659426000000|2022-08-02 07:40:00|13.44|12.04|13.45|12.05|13.45|12.05|13.32|11.92|0
1659426300000|2022-08-02 07:45:00|13.43|12.03|13.29|11.89|13.43|12.03|13.24|11.84|0
1659426600000|2022-08-02 07:50:00|13.27|11.87|13.33|11.93|13.34|11.94|13.18|11.78|0
1659426900000|2022-08-02 07:55:00|13.32|11.92|13.41|12.01|13.43|12.03|13.24|11.84|0
1659427200000|2022-08-02 08:00:00|13.43|12.03|13.36|11.96|13.44|12.04|13.25|11.85|0
1659427500000|2022-08-02 08:05:00|13.37|11.97|13.14|11.74|13.43|12.03|12.54|11.14|0
1659427800000|2022-08-02 08:10:00|13.13|11.73|13.32|11.92|13.35|11.95|13.13|11.73|0
1659428100000|2022-08-02 08:15:00|13.3|11.9|13.45|12.05|13.47|12.07|13.29|11.89|0
1659428400000|2022-08-02 08:20:00|13.47|12.07|13.21|11.81|13.51|12.11|13.17|11.77|0
1659428700000|2022-08-02 08:25:00|13.2|11.8|13.2|11.8|13.28|11.88|13.15|11.75|0
1659429000000|2022-08-02 08:30:00|13.18|11.78|13.28|11.88|13.32|11.92|13.15|11.75|0
1659429300000|2022-08-02 08:35:00|13.31|11.91|13.55|12.15|13.56|12.16|13.31|11.91|0
1659429600000|2022-08-02 08:40:00|13.56|12.16|13.59|12.19|13.63|12.23|13.5|12.1|0
1659429900000|2022-08-02 08:45:00|13.58|12.18|13.61|12.21|13.71|12.31|13.56|12.16|0
1659430200000|2022-08-02 08:50:00|13.64|12.24|13.52|12.12|13.65|12.25|13.49|12.09|0
1659430500000|2022-08-02 08:55:00|13.51|12.11|13.49|12.09|13.55|12.15|13.47|12.07|0
1659430800000|2022-08-02 09:00:00|13.5|12.1|13.61|12.21|13.73|12.33|13.46|12.06|0
1659431100000|2022-08-02 09:05:00|13.6|12.2|13.62|12.22|13.66|12.26|13.59|12.19|0
1659431400000|2022-08-02 09:10:00|13.6|12.2|13.55|12.15|13.66|12.26|13.54|12.14|0
1659431700000|2022-08-02 09:15:00|13.57|12.17|13.5|12.1|13.57|12.17|13.49|12.09|0
1659432000000|2022-08-02 09:20:00|13.48|12.08|14.01|12.61|14.01|12.61|13.48|12.08|0
1659432300000|2022-08-02 09:25:00|14.03|12.63|13.99|12.59|14.12|12.72|13.99|12.59|0
1659432600000|2022-08-02 09:30:00|13.98|12.58|14.11|12.71|14.27|12.87|13.93|12.53|0
1659432900000|2022-08-02 09:35:00|14.12|12.72|14.17|12.77|14.17|12.77|14.02|12.62|0
1659433200000|2022-08-02 09:40:00|14.16|12.76|14|12.6|14.16|12.76|13.97|12.57|0
1659433500000|2022-08-02 09:45:00|14.01|12.61|14.04|12.64|14.1|12.7|14.01|12.61|0
1659433800000|2022-08-02 09:50:00|14.05|12.65|14.3|12.9|14.32|12.92|14.03|12.63|0
1659434100000|2022-08-02 09:55:00|14.28|12.88|14.36|12.96|14.38|12.98|14.24|12.84|0
1659434400000|2022-08-02 10:00:00|14.35|12.95|14.33|12.93|14.35|12.95|14.21|12.81|0
1659434700000|2022-08-02 10:05:00|14.34|12.94|14.36|12.96|14.44|13.04|14.34|12.94|0
1659435000000|2022-08-02 10:10:00|14.37|12.97|14.24|12.84|14.39|12.99|14.24|12.84|0
1659435300000|2022-08-02 10:15:00|14.26|12.86|14.52|13.12|14.7|13.3|14.24|12.84|0
1659435600000|2022-08-02 10:20:00|14.54|13.14|14.51|13.11|14.55|13.15|14.44|13.04|0
1659435900000|2022-08-02 10:25:00|14.49|13.09|14.54|13.14|14.56|13.16|14.45|13.05|0
1659436200000|2022-08-02 10:30:00|14.55|13.15|14.62|13.22|14.64|13.24|14.49|13.09|0
1659436500000|2022-08-02 10:35:00|14.63|13.23|14.48|13.08|14.69|13.29|14.45|13.05|0
1659436800000|2022-08-02 10:40:00|14.5|13.1|14.36|12.96|14.52|13.12|14.33|12.93|0
1659437100000|2022-08-02 10:45:00|14.38|12.98|14.76|13.35|14.76|13.35|14.34|12.94|0
1659437400000|2022-08-02 10:50:00|14.77|13.36|14.78|13.37|14.8|13.39|14.64|13.24|0
1659437700000|2022-08-02 10:55:00|14.76|13.36|14.59|13.19|14.82|13.4|14.57|13.17|0
1659438000000|2022-08-02 11:00:00|14.55|13.15|14.21|12.81|14.64|13.24|14.13|12.73|0
1659438300000|2022-08-02 11:05:00|14.23|12.83|14.41|13.01|14.45|13.05|14.23|12.83|0
1659438600000|2022-08-02 11:10:00|14.43|13.03|14.32|12.92|14.43|13.03|14.26|12.86|0
1659438900000|2022-08-02 11:15:00|14.33|12.93|14.27|12.87|14.34|12.94|14.19|12.79|0
1659439200000|2022-08-02 11:20:00|14.26|12.86|14.1|12.7|14.29|12.89|14.09|12.69|0
1659439500000|2022-08-02 11:25:00|14.09|12.69|14.15|12.75|14.19|12.79|14.09|12.69|0
1659439800000|2022-08-02 11:30:00|14.17|12.77|14|12.6|14.19|12.79|13.95|12.55|0
1659440100000|2022-08-02 11:35:00|14.02|12.62|14.05|12.65|14.12|12.72|14|12.6|0
1659440400000|2022-08-02 11:40:00|14.06|12.66|14.23|12.83|14.25|12.85|14.03|12.63|0
1659440700000|2022-08-02 11:45:00|14.24|12.84|14.14|12.74|14.25|12.85|14.09|12.69|0
1659441000000|2022-08-02 11:50:00|14.11|12.71|14.11|12.71|14.24|12.84|14.09|12.69|0
1659441300000|2022-08-02 11:55:00|14.12|12.72|14.19|12.79|14.22|12.82|14.09|12.69|0
1659441600000|2022-08-02 12:00:00|14.22|12.82|14|12.6|14.22|12.82|13.99|12.59|0
1659441900000|2022-08-02 12:05:00|14.02|12.62|14.05|12.65|14.12|12.72|14|12.6|0
1659442200000|2022-08-02 12:10:00|14.07|12.67|14.02|12.62|14.1|12.7|13.93|12.53|0
1659442500000|2022-08-02 12:15:00|14.03|12.63|14.22|12.82|14.22|12.82|14.01|12.61|0
1659442800000|2022-08-02 12:20:00|14.24|12.84|13.85|12.45|14.25|12.85|13.85|12.45|0
1659443100000|2022-08-02 12:25:00|13.84|12.44|13.95|12.55|14.05|12.65|13.84|12.44|0
1659443400000|2022-08-02 12:30:00|13.93|12.53|13.93|12.53|13.94|12.54|13.78|12.38|0
1659443700000|2022-08-02 12:35:00|13.91|12.51|13.96|12.56|14.03|12.63|13.91|12.51|0
1659444000000|2022-08-02 12:40:00|13.94|12.54|14.16|12.76|14.16|12.76|13.94|12.54|0
1659444300000|2022-08-02 12:45:00|14.14|12.74|14.55|13.15|14.6|13.2|14.04|12.64|0
1659444600000|2022-08-02 12:50:00|14.53|13.13|14.56|13.16|14.58|13.18|14.48|13.08|0
1659444900000|2022-08-02 12:55:00|14.55|13.15|14.26|12.86|14.55|13.15|14.25|12.85|0
1659445200000|2022-08-02 13:00:00|14.24|12.84|14.34|12.94|14.36|12.96|14.21|12.81|0
1659445500000|2022-08-02 13:05:00|14.3|12.9|13.74|12.34|14.34|12.94|13.72|12.32|0
1659445800000|2022-08-02 13:10:00|13.7|12.3|13.56|12.16|13.77|12.37|13.53|12.13|0
1659446100000|2022-08-02 13:15:00|13.57|12.17|13.72|12.32|13.73|12.33|13.54|12.14|0
1659446400000|2022-08-02 13:20:00|13.73|12.33|13.75|12.35|13.83|12.43|13.68|12.28|0
1659446700000|2022-08-02 13:25:00|13.73|12.33|13.54|12.14|13.75|12.35|13.54|12.14|0
1659447000000|2022-08-02 13:30:00|13.62|12.22|13.52|12.12|13.78|12.38|13.16|11.76|0
1659447300000|2022-08-02 13:35:00|13.53|12.13|13.66|12.26|14.1|12.7|13.52|12.12|0
1659447600000|2022-08-02 13:40:00|13.68|12.28|14.03|12.63|14.06|12.66|13.53|12.13|0
1659447900000|2022-08-02 13:45:00|13.98|12.58|13.63|12.23|14.05|12.65|13.12|11.72|0
1659448200000|2022-08-02 13:50:00|13.64|12.24|14.02|12.62|14.1|12.7|13.4|12|0
1659448500000|2022-08-02 13:55:00|14.07|12.67|13.62|12.22|14.25|12.85|13.4|12|0
1659448800000|2022-08-02 14:00:00|13.66|12.26|13.93|12.53|14.1|12.7|13.64|12.24|0
1659449100000|2022-08-02 14:05:00|13.9|12.5|14.29|12.89|14.29|12.89|13.6|12.2|0
1659449400000|2022-08-02 14:10:00|14.34|12.94|14.45|13.05|14.83|13.42|13.96|12.56|0
1659449700000|2022-08-02 14:15:00|14.43|13.03|14.26|12.86|14.67|13.27|14.23|12.83|0
1659450000000|2022-08-02 14:20:00|14.23|12.83|14.41|13.01|14.53|13.13|13.95|12.55|0
1659450300000|2022-08-02 14:25:00|14.43|13.03|13.85|12.45|14.53|13.13|13.85|12.45|0
1659450600000|2022-08-02 14:30:00|13.72|12.32|13.86|12.46|13.99|12.59|13.58|12.18|0
1659450900000|2022-08-02 14:35:00|13.81|12.41|13.73|12.33|14.03|12.63|13.62|12.22|0
1659451200000|2022-08-02 14:40:00|13.75|12.35|13.26|11.86|13.83|12.43|13.18|11.78|0
1659451500000|2022-08-02 14:45:00|13.23|11.83|13.08|11.68|13.52|12.12|13.08|11.68|0
1659451800000|2022-08-02 14:50:00|13.07|11.67|12.48|11.08|13.12|11.72|12.44|11.04|0
1659452100000|2022-08-02 14:55:00|12.51|11.11|12.96|11.56|13.05|11.65|12.5|11.1|0
1659452400000|2022-08-02 15:00:00|12.94|11.54|12.67|11.27|13.14|11.74|12.48|11.08|0
1659452700000|2022-08-02 15:05:00|12.64|11.24|12.74|11.34|12.88|11.48|12.59|11.19|0
1659453000000|2022-08-02 15:10:00|12.73|11.33|12.95|11.55|12.96|11.56|12.73|11.33|0
1659453300000|2022-08-02 15:15:00|12.94|11.54|12.81|11.41|13.06|11.66|12.71|11.31|0
1659453600000|2022-08-02 15:20:00|12.83|11.43|12.79|11.39|13.07|11.67|12.77|11.37|0
1659453900000|2022-08-02 15:25:00|12.77|11.37|12.48|11.08|12.83|11.43|12.41|11.01|0
1659454200000|2022-08-02 15:30:00|12.47|11.07|12.78|11.38|13.03|11.63|12.46|11.06|0
1659454500000|2022-08-02 15:35:00|12.8|11.4|12.38|10.98|12.8|11.4|12.33|10.93|0
1659454800000|2022-08-02 15:40:00|12.39|10.99|12.2|10.8|12.47|11.07|12.1|10.7|0
1659455100000|2022-08-02 15:45:00|12.17|10.77|12.18|10.78|12.39|10.99|12.16|10.76|0
1659455400000|2022-08-02 15:50:00|12.17|10.77|12.21|10.81|12.29|10.89|12.15|10.75|0
1659455700000|2022-08-02 15:55:00|12.2|10.8|12.31|10.91|12.36|10.96|12.09|10.69|0
1659456000000|2022-08-02 16:00:00|12.3|10.9|11.62|10.22|12.38|10.98|11.56|10.16|0
1659456300000|2022-08-02 16:05:00|11.63|10.23|11.72|10.32|11.76|10.36|11.59|10.19|0
1659456600000|2022-08-02 16:10:00|11.73|10.33|11.75|10.35|12|10.6|11.7|10.3|0
1659456900000|2022-08-02 16:15:00|11.76|10.36|11.3|9.9|11.86|10.46|11.3|9.9|0
1659457200000|2022-08-02 16:20:00|11.28|9.88|11.08|9.68|11.34|9.94|11.07|9.67|0
1659457500000|2022-08-02 16:25:00|11.07|9.67|11.04|9.64|11.17|9.77|11.04|9.64|0
1659457800000|2022-08-02 16:30:00|11.01|9.61|11.09|9.69|11.18|9.78|11|9.6|0
1659458100000|2022-08-02 16:35:00|11.08|9.68|10.92|9.52|11.17|9.77|10.9|9.5|0
1659458400000|2022-08-02 16:40:00|10.94|9.54|10.81|9.41|10.97|9.57|10.81|9.41|0
1659458700000|2022-08-02 16:45:00|10.84|9.44|10.86|9.46|10.99|9.59|10.84|9.44|0
1659459000000|2022-08-02 16:50:00|10.87|9.47|10.82|9.42|10.99|9.59|10.78|9.38|0
1659459300000|2022-08-02 16:55:00|10.83|9.43|10.96|9.56|11.03|9.63|10.81|9.41|0
1659459600000|2022-08-02 17:00:00|10.97|9.57|11.1|9.7|11.25|9.85|10.96|9.56|0
1659459900000|2022-08-02 17:05:00|11.13|9.73|11.13|9.73|11.35|9.95|11.08|9.68|0
1659460200000|2022-08-02 17:10:00|11.14|9.74|11.15|9.75|11.22|9.82|11.08|9.68|0
1659460500000|2022-08-02 17:15:00|11.14|9.74|11.19|9.79|11.19|9.79|11.09|9.69|0
1659460800000|2022-08-02 17:20:00|11.21|9.81|11.52|10.12|11.52|10.12|11.18|9.78|0
1659461100000|2022-08-02 17:25:00|11.53|10.13|11.98|10.58|12.08|10.68|11.49|10.09|0
1659461400000|2022-08-02 17:30:00|12.01|10.61|12.52|11.12|12.54|11.14|11.67|10.27|0
1659461700000|2022-08-02 17:35:00|12.55|11.15|12.7|11.3|12.79|11.39|12.41|11.01|0
1659462000000|2022-08-02 17:40:00|12.68|11.28|12.87|11.47|13|11.6|12.58|11.18|0
1659462300000|2022-08-02 17:45:00|12.88|11.48|13.2|11.8|13.25|11.85|12.8|11.4|0
1659462600000|2022-08-02 17:50:00|13.25|11.85|13.2|11.8|13.65|12.25|13.17|11.77|0
1659462900000|2022-08-02 17:55:00|13.22|11.82|13.2|11.8|13.36|11.96|13.15|11.75|0
1659463200000|2022-08-02 18:00:00|13.23|11.83|13.25|11.85|13.45|12.05|13.11|11.71|0
1659463500000|2022-08-02 18:05:00|13.26|11.86|12.68|11.28|13.32|11.92|12.68|11.28|0
1659463800000|2022-08-02 18:10:00|12.69|11.29|12.84|11.44|12.93|11.53|12.66|11.26|0
1659464100000|2022-08-02 18:15:00|12.85|11.45|13.04|11.64|13.11|11.71|12.84|11.44|0
1659464400000|2022-08-02 18:20:00|13.02|11.62|12.8|11.4|13.1|11.7|12.65|11.25|0
1659464700000|2022-08-02 18:25:00|12.77|11.37|12.68|11.28|12.83|11.43|12.64|11.24|0
1659465000000|2022-08-02 18:30:00|12.71|11.31|12.55|11.15|12.74|11.34|12.43|11.03|0
1659465300000|2022-08-02 18:35:00|12.56|11.16|12.8|11.4|12.91|11.51|12.55|11.15|0
1659465600000|2022-08-02 18:40:00|12.78|11.38|12.69|11.29|12.78|11.38|12.62|11.22|0
1659465900000|2022-08-02 18:45:00|12.72|11.32|12.76|11.36|13.16|11.76|12.7|11.3|0
1659466200000|2022-08-02 18:50:00|12.74|11.34|13.01|11.61|13.19|11.79|12.6|11.2|0
1659466500000|2022-08-02 18:55:00|13.04|11.64|13.17|11.77|13.36|11.96|13.01|11.61|0
1659466800000|2022-08-02 19:00:00|13.2|11.8|13.08|11.68|13.24|11.84|12.99|11.59|0
1659467100000|2022-08-02 19:05:00|13.09|11.69|13.25|11.85|13.29|11.89|12.99|11.59|0
1659467400000|2022-08-02 19:10:00|13.26|11.86|13.18|11.78|13.47|12.07|13.17|11.77|0
1659467700000|2022-08-02 19:15:00|13.11|11.71|13.7|12.3|13.83|12.43|13.11|11.71|0
1659468000000|2022-08-02 19:20:00|13.75|12.35|13.75|12.35|13.88|12.48|13.56|12.16|0
1659468300000|2022-08-02 19:25:00|13.73|12.33|13.25|11.85|13.75|12.35|13.21|11.81|0
1659468600000|2022-08-02 19:30:00|13.32|11.92|13.27|11.87|13.51|12.11|13.21|11.81|0
1659468900000|2022-08-02 19:35:00|13.24|11.84|13.22|11.82|13.27|11.87|12.91|11.51|0
1659469200000|2022-08-02 19:40:00|13.19|11.79|13.19|11.79|13.45|12.05|13.19|11.79|0
1659469500000|2022-08-02 19:45:00|13.15|11.75|13.58|12.18|13.7|12.3|13.15|11.75|0
1659469800000|2022-08-02 19:50:00|13.63|12.23|13.85|12.45|13.88|12.48|13.53|12.13|0
1659470100000|2022-08-02 19:55:00|13.9|12.5|14.01|12.61|14.16|12.76|13.83|12.43|0
1659470400000|2022-08-02 20:00:00|14.05|12.65|14.04|12.64|14.06|12.66|13.95|12.55|0
1659470700000|2022-08-02 20:05:00|14.03|12.63|14.16|12.76|14.34|12.94|14.01|12.61|0
1659471000000|2022-08-02 20:10:00|14.14|12.74|14.12|12.72|14.29|12.89|14.12|12.72|0
1659471300000|2022-08-02 20:15:00|14.24|12.64|14.35|12.75|14.35|12.75|14.21|12.61|0
1659471600000|2022-08-02 20:20:00|14.34|12.74|14.39|12.79|14.45|12.85|14.08|12.48|0
1659471900000|2022-08-02 20:25:00|14.38|12.78|14.43|12.83|14.46|12.86|14.34|12.74|0
1659472200000|2022-08-02 20:30:00|14.41|12.81|14.39|12.79|14.43|12.83|14.36|12.76|0
1659472500000|2022-08-02 20:35:00|14.38|12.78|14.41|12.81|14.41|12.81|14.36|12.76|0
1659472800000|2022-08-02 20:40:00|14.4|12.8|14.25|12.65|14.42|12.82|14.2|12.6|0
1659473100000|2022-08-02 20:45:00|14.24|12.64|14.12|12.52|14.25|12.65|14.09|12.49|0
1659473400000|2022-08-02 20:50:00|14.11|12.51|14.09|12.49|14.15|12.55|14.09|12.49|0
1659473700000|2022-08-02 20:55:00|14.08|12.48|14.02|12.42|14.14|12.54|13.99|12.39|0
1659474000000|2022-08-02 21:00:00|14.06|12.46|14.07|12.47|14.08|12.48|14.04|12.44|0
1659474300000|2022-08-02 21:05:00|14.05|12.45|14.04|12.44|14.06|12.46|14.04|12.44|0
1659474600000|2022-08-02 21:10:00|14.02|12.42|14.02|12.42|14.02|12.42|14.02|12.42|0
1659474900000|2022-08-02 21:15:00|14.01|12.41|13.99|12.39|14.02|12.42|13.98|12.38|0
1659475200000|2022-08-02 21:20:00|13.98|12.38|13.98|12.38|13.99|12.39|13.98|12.38|0
1659475500000|2022-08-02 21:25:00|13.99|12.39|13.99|12.39|14.01|12.41|13.99|12.39|0
1659475800000|2022-08-02 21:30:00|13.98|12.38|13.99|12.39|14|12.4|13.98|12.38|0
1659476100000|2022-08-02 21:35:00|14|12.4|13.99|12.39|14.01|12.41|13.98|12.38|0
1659476400000|2022-08-02 21:40:00|13.98|12.38|13.97|12.37|13.99|12.39|13.95|12.35|0
1659476700000|2022-08-02 21:45:00|13.98|12.38|13.97|12.37|14|12.4|13.97|12.37|0
1659477000000|2022-08-02 21:50:00|13.98|12.38|13.97|12.37|14|12.4|13.95|12.35|0
1659477300000|2022-08-02 21:55:00|13.98|12.38|13.95|12.35|13.99|12.39|13.95|12.35|0
1659477600000|2022-08-02 22:00:00|13.9|12.3|13.89|12.29|13.9|12.3|13.73|12.13|0
1659477900000|2022-08-02 22:05:00|13.87|12.27|13.69|12.09|13.9|12.3|13.66|12.06|0
1659478200000|2022-08-02 22:10:00|13.68|12.08|13.84|12.24|13.85|12.25|13.64|12.04|0
1659478500000|2022-08-02 22:15:00|13.82|12.22|13.8|12.2|13.84|12.24|13.75|12.15|0
1659478800000|2022-08-02 22:20:00|13.81|12.21|13.98|12.38|13.98|12.38|13.77|12.17|0
1659479100000|2022-08-02 22:25:00|13.99|12.39|13.91|12.31|13.99|12.39|13.85|12.25|0
1659479400000|2022-08-02 22:30:00|13.88|12.28|13.78|12.18|13.89|12.29|13.76|12.16|0
1659479700000|2022-08-02 22:35:00|13.76|12.16|13.65|12.05|13.76|12.16|13.58|11.98|0
1659480000000|2022-08-02 22:40:00|13.66|12.06|13.61|12.01|13.66|12.06|13.6|12|0
1659480300000|2022-08-02 22:45:00|13.6|12|13.68|12.08|13.72|12.12|13.58|11.98|0
1659480600000|2022-08-02 22:50:00|13.69|12.09|13.64|12.04|13.69|12.09|13.61|12.01|0
1659480900000|2022-08-02 22:55:00|13.63|12.03|13.79|12.19|13.82|12.22|13.63|12.03|0
1659481200000|2022-08-02 23:00:00|13.8|12.2|13.81|12.21|13.88|12.28|13.8|12.2|0
1659481500000|2022-08-02 23:05:00|13.8|12.2|13.75|12.15|13.85|12.25|13.75|12.15|0
1659481800000|2022-08-02 23:10:00|13.76|12.16|13.78|12.18|13.79|12.19|13.68|12.08|0
1659482100000|2022-08-02 23:15:00|13.76|12.16|13.73|12.13|13.83|12.23|13.73|12.13|0
1659482400000|2022-08-02 23:20:00|13.74|12.14|13.76|12.16|13.77|12.17|13.73|12.13|0
1659482700000|2022-08-02 23:25:00|13.74|12.14|13.67|12.07|13.74|12.14|13.67|12.07|0
1659483000000|2022-08-02 23:30:00|13.66|12.06|13.76|12.16|13.82|12.22|13.66|12.06|0
1659483300000|2022-08-02 23:35:00|13.77|12.17|13.96|12.36|14.01|12.41|13.74|12.14|0
1659483600000|2022-08-02 23:40:00|13.98|12.38|13.94|12.34|14.03|12.43|13.94|12.34|0
1659483900000|2022-08-02 23:45:00|13.96|12.36|14.02|12.42|14.04|12.44|13.94|12.34|0
1659484200000|2022-08-02 23:50:00|14.04|12.44|14.1|12.5|14.12|12.52|13.99|12.39|0
1659484500000|2022-08-02 23:55:00|14.12|12.52|14.12|12.52|14.17|12.57|14.09|12.49|0
1659484800000|2022-08-03 00:00:00|14.15|12.55|14.15|12.55|14.25|12.65|14.1|12.5|0
1659485100000|2022-08-03 00:05:00|14.16|12.56|13.99|12.39|14.16|12.56|13.87|12.27|0
1659485400000|2022-08-03 00:10:00|14|12.4|14.19|12.59|14.24|12.64|14|12.4|0
1659485700000|2022-08-03 00:15:00|14.18|12.58|14.04|12.44|14.24|12.64|13.99|12.39|0
1659486000000|2022-08-03 00:20:00|14.03|12.43|14.27|12.67|14.37|12.77|13.99|12.39|0
1659486300000|2022-08-03 00:25:00|14.25|12.65|14.4|12.8|14.46|12.86|14.25|12.65|0
1659486600000|2022-08-03 00:30:00|14.35|12.75|14.32|12.72|14.4|12.8|14.28|12.68|0
1659486900000|2022-08-03 00:35:00|14.33|12.73|14.26|12.66|14.37|12.77|14.19|12.59|0
1659487200000|2022-08-03 00:40:00|14.31|12.71|14.7|13.1|14.72|13.12|14.31|12.71|0
1659487500000|2022-08-03 00:45:00|14.67|13.07|14.61|13.01|14.7|13.1|14.58|12.98|0
1659487800000|2022-08-03 00:50:00|14.6|13|14.46|12.86|14.6|13|14.43|12.83|0
1659488100000|2022-08-03 00:55:00|14.48|12.88|14.34|12.74|14.52|12.92|14.32|12.72|0
1659488400000|2022-08-03 01:00:00|14.35|12.75|14.32|12.72|14.38|12.78|14.27|12.67|0
1659488700000|2022-08-03 01:05:00|14.34|12.74|14.18|12.58|14.35|12.75|14.18|12.58|0
1659489000000|2022-08-03 01:10:00|14.15|12.55|14.12|12.52|14.2|12.6|14.1|12.5|0
1659489300000|2022-08-03 01:15:00|14.1|12.5|13.97|12.37|14.1|12.5|13.89|12.29|0
1659489600000|2022-08-03 01:20:00|13.98|12.38|14.03|12.43|14.03|12.43|13.9|12.3|0
1659489900000|2022-08-03 01:25:00|14.05|12.45|14.03|12.43|14.11|12.51|13.98|12.38|0
1659490200000|2022-08-03 01:30:00|13.99|12.39|13.81|12.21|14.08|12.48|13.8|12.2|0
1659490500000|2022-08-03 01:35:00|13.8|12.2|13.97|12.37|14.01|12.41|13.8|12.2|0
1659490800000|2022-08-03 01:40:00|13.95|12.35|13.84|12.24|14.01|12.41|13.78|12.18|0
1659491100000|2022-08-03 01:45:00|13.83|12.23|13.89|12.29|13.95|12.35|13.76|12.16|0
1659491400000|2022-08-03 01:50:00|13.87|12.27|13.79|12.19|13.87|12.27|13.65|12.05|0
1659491700000|2022-08-03 01:55:00|13.8|12.2|13.79|12.19|13.82|12.22|13.75|12.15|0
1659492000000|2022-08-03 02:00:00|13.77|12.17|13.58|11.98|13.79|12.19|13.5|11.9|0
1659492300000|2022-08-03 02:05:00|13.57|11.97|13.64|12.04|13.64|12.04|13.53|11.93|0
1659492600000|2022-08-03 02:10:00|13.62|12.02|13.67|12.07|13.7|12.1|13.62|12.02|0
1659492900000|2022-08-03 02:15:00|13.68|12.08|13.75|12.15|13.75|12.15|13.67|12.07|0
1659493200000|2022-08-03 02:20:00|13.73|12.13|13.82|12.22|13.82|12.22|13.71|12.11|0
1659493500000|2022-08-03 02:25:00|13.8|12.2|13.82|12.22|13.87|12.27|13.77|12.17|0
1659493800000|2022-08-03 02:30:00|13.81|12.21|13.75|12.15|13.81|12.21|13.71|12.11|0
1659494100000|2022-08-03 02:35:00|13.77|12.17|13.72|12.12|13.79|12.19|13.72|12.12|0
1659494400000|2022-08-03 02:40:00|13.7|12.1|13.82|12.22|13.82|12.22|13.66|12.06|0
1659494700000|2022-08-03 02:45:00|13.81|12.21|13.8|12.2|13.88|12.28|13.75|12.15|0
1659495000000|2022-08-03 02:50:00|13.81|12.21|13.76|12.16|13.89|12.29|13.76|12.16|0
1659495300000|2022-08-03 02:55:00|13.75|12.15|13.66|12.06|13.75|12.15|13.62|12.02|0
1659495600000|2022-08-03 03:00:00|13.65|12.05|13.58|11.98|13.66|12.06|13.53|11.93|0
1659495900000|2022-08-03 03:05:00|13.6|12|13.63|12.03|13.66|12.06|13.57|11.97|0
1659496200000|2022-08-03 03:10:00|13.61|12.01|13.63|12.03|13.63|12.03|13.58|11.98|0
1659496500000|2022-08-03 03:15:00|13.61|12.01|13.67|12.07|13.69|12.09|13.53|11.93|0
1659496800000|2022-08-03 03:20:00|13.69|12.09|13.64|12.04|13.71|12.11|13.56|11.96|0
1659497100000|2022-08-03 03:25:00|13.62|12.02|13.65|12.05|13.65|12.05|13.54|11.94|0
1659497400000|2022-08-03 03:30:00|13.67|12.07|13.73|12.13|13.76|12.16|13.67|12.07|0
1659497700000|2022-08-03 03:35:00|13.72|12.12|13.68|12.08|13.73|12.13|13.65|12.05|0
1659498000000|2022-08-03 03:40:00|13.67|12.07|13.66|12.06|13.71|12.11|13.62|12.02|0
1659498300000|2022-08-03 03:45:00|13.65|12.05|13.58|11.98|13.66|12.06|13.55|11.95|0
1659498600000|2022-08-03 03:50:00|13.57|11.97|13.66|12.06|14.12|12.52|13.55|11.95|0
1659498900000|2022-08-03 03:55:00|13.67|12.07|13.63|12.03|13.69|12.09|13.59|11.99|0
1659499200000|2022-08-03 04:00:00|13.64|12.04|13.51|11.91|13.69|12.09|13.51|11.91|0
1659499500000|2022-08-03 04:05:00|13.52|11.92|13.38|11.78|13.57|11.97|13.31|11.71|0
1659499800000|2022-08-03 04:10:00|13.4|11.8|13.47|11.87|13.5|11.9|13.36|11.76|0
1659500100000|2022-08-03 04:15:00|13.48|11.88|13.42|11.82|13.52|11.92|13.41|11.81|0
1659500400000|2022-08-03 04:20:00|13.41|11.81|13.44|11.84|13.44|11.84|13.37|11.77|0
1659500700000|2022-08-03 04:25:00|13.43|11.83|13.43|11.83|13.48|11.88|13.42|11.82|0
1659501000000|2022-08-03 04:30:00|13.42|11.82|13.46|11.86|13.51|11.91|13.42|11.82|0
1659501300000|2022-08-03 04:35:00|13.45|11.85|13.45|11.85|13.51|11.91|13.45|11.85|0
1659501600000|2022-08-03 04:40:00|13.46|11.86|13.43|11.83|13.48|11.88|13.43|11.83|0
1659501900000|2022-08-03 04:45:00|13.41|11.81|13.38|11.78|13.43|11.83|13.33|11.73|0
1659502200000|2022-08-03 04:50:00|13.36|11.76|13.46|11.86|13.54|11.94|13.36|11.76|0
1659502500000|2022-08-03 04:55:00|13.45|11.85|13.55|11.95|13.58|11.98|13.45|11.85|0
1659502800000|2022-08-03 05:00:00|13.53|11.93|13.5|11.9|13.53|11.93|13.44|11.84|0
1659503100000|2022-08-03 05:05:00|13.51|11.91|13.46|11.86|13.55|11.95|13.42|11.82|0
1659503400000|2022-08-03 05:10:00|13.47|11.87|13.35|11.75|13.5|11.9|13.35|11.75|0
1659503700000|2022-08-03 05:15:00|13.32|11.72|13.4|11.8|13.4|11.8|13.32|11.72|0
1659504000000|2022-08-03 05:20:00|13.41|11.81|13.29|11.69|13.41|11.81|13.29|11.69|0
1659504300000|2022-08-03 05:25:00|13.25|11.65|13.3|11.7|13.3|11.7|13.16|11.56|0
1659504600000|2022-08-03 05:30:00|13.31|11.71|13.17|11.57|13.31|11.71|13.16|11.56|0
1659504900000|2022-08-03 05:35:00|13.19|11.59|13.19|11.59|13.26|11.66|13.16|11.56|0
1659505200000|2022-08-03 05:40:00|13.18|11.58|13.23|11.63|13.23|11.63|13.15|11.55|0
1659505500000|2022-08-03 05:45:00|13.25|11.65|13.29|11.69|13.32|11.72|13.21|11.61|0
1659505800000|2022-08-03 05:50:00|13.27|11.67|13.26|11.66|13.29|11.69|13.21|11.61|0
1659506100000|2022-08-03 05:55:00|13.27|11.67|13.29|11.69|13.3|11.7|13.22|11.62|0
1659506400000|2022-08-03 06:00:00|13.27|11.67|13.27|11.67|13.32|11.72|13.16|11.56|0
1659506700000|2022-08-03 06:05:00|13.28|11.68|13.15|11.55|13.3|11.7|13.07|11.47|0
1659507000000|2022-08-03 06:10:00|13.14|11.54|13.17|11.57|13.19|11.59|13.11|11.51|0
1659507300000|2022-08-03 06:15:00|13.16|11.56|13.18|11.58|13.2|11.6|13.11|11.51|0
1659507600000|2022-08-03 06:20:00|13.2|11.6|13.28|11.68|13.3|11.7|13.18|11.58|0
1659507900000|2022-08-03 06:25:00|13.26|11.66|13.27|11.67|13.3|11.7|13.2|11.6|0
1659508200000|2022-08-03 06:30:00|13.26|11.66|13.32|11.72|13.35|11.75|13.25|11.65|0
1659508500000|2022-08-03 06:35:00|13.33|11.73|13.3|11.7|13.35|11.75|13.22|11.62|0
1659508800000|2022-08-03 06:40:00|13.28|11.68|13.39|11.79|13.41|11.81|13.27|11.67|0
1659509100000|2022-08-03 06:45:00|13.38|11.78|13.31|11.71|13.71|12.11|13.31|11.71|0
1659509400000|2022-08-03 06:50:00|13.29|11.69|13.23|11.63|13.31|11.71|13.21|11.61|0
1659509700000|2022-08-03 06:55:00|13.21|11.61|13.22|11.62|13.24|11.64|13.18|11.58|0
1659510000000|2022-08-03 07:00:00|13.3|11.7|13.67|12.07|13.73|12.13|13.24|11.64|0
1659510300000|2022-08-03 07:05:00|13.55|12.15|13.37|11.97|13.61|12.21|13.33|11.93|0
1659510600000|2022-08-03 07:10:00|13.36|11.96|13.56|12.16|13.59|12.19|13.26|11.86|0
1659510900000|2022-08-03 07:15:00|13.59|12.19|13.23|11.83|13.64|12.24|13.21|11.81|0
1659511200000|2022-08-03 07:20:00|13.24|11.84|13.14|11.74|13.26|11.86|13.05|11.65|0
1659511500000|2022-08-03 07:25:00|13.16|11.76|13.11|11.71|13.22|11.82|13.05|11.65|0
1659511800000|2022-08-03 07:30:00|13.13|11.73|13.23|11.83|13.25|11.85|13.05|11.65|0
1659512100000|2022-08-03 07:35:00|13.24|11.84|13.24|11.84|13.28|11.88|13.15|11.75|0
1659512400000|2022-08-03 07:40:00|13.22|11.82|13.37|11.97|13.4|12|13.22|11.82|0
1659512700000|2022-08-03 07:45:00|13.4|12|13.56|12.16|13.59|12.19|13.38|11.98|0
1659513000000|2022-08-03 07:50:00|13.58|12.18|13.42|12.02|13.58|12.18|13.41|12.01|0
1659513300000|2022-08-03 07:55:00|13.44|12.04|13.45|12.05|13.56|12.16|13.39|11.99|0
1659513600000|2022-08-03 08:00:00|13.43|12.03|13.44|12.04|13.48|12.08|13.3|11.9|0
1659513900000|2022-08-03 08:05:00|13.43|12.03|13.62|12.22|13.67|12.27|13.43|12.03|0
1659514200000|2022-08-03 08:10:00|13.63|12.23|13.58|12.18|13.72|12.32|13.54|12.14|0
1659514500000|2022-08-03 08:15:00|13.57|12.17|13.52|12.12|13.57|12.17|13.49|12.09|0
1659514800000|2022-08-03 08:20:00|13.5|12.1|13.28|11.88|13.52|12.12|13.26|11.86|0
1659515100000|2022-08-03 08:25:00|13.26|11.86|13.25|11.85|13.29|11.89|13.2|11.8|0
1659515400000|2022-08-03 08:30:00|13.24|11.84|13.1|11.7|13.24|11.84|13.07|11.67|0
1659515700000|2022-08-03 08:35:00|13.09|11.69|13.17|11.77|13.21|11.81|13.09|11.69|0
1659516000000|2022-08-03 08:40:00|13.16|11.76|13.11|11.71|13.22|11.82|13.1|11.7|0
1659516300000|2022-08-03 08:45:00|13.1|11.7|13.12|11.72|13.16|11.76|13.08|11.68|0
1659516600000|2022-08-03 08:50:00|13.11|11.71|13.03|11.63|13.18|11.78|13.01|11.61|0
1659516900000|2022-08-03 08:55:00|13.04|11.64|13.12|11.72|13.12|11.72|12.98|11.58|0
1659517200000|2022-08-03 09:00:00|13.11|11.71|13.07|11.67|13.17|11.77|13.04|11.64|0
1659517500000|2022-08-03 09:05:00|13.06|11.66|12.99|11.59|13.11|11.71|12.98|11.58|0
1659517800000|2022-08-03 09:10:00|13.01|11.61|12.7|11.3|13.01|11.61|12.67|11.27|0
1659518100000|2022-08-03 09:15:00|12.68|11.28|12.85|11.45|12.87|11.47|12.46|11.06|0
1659518400000|2022-08-03 09:20:00|12.86|11.46|12.34|10.94|12.88|11.48|12.31|10.91|0
1659518700000|2022-08-03 09:25:00|12.32|10.92|12.38|10.98|12.43|11.03|12.32|10.92|0
1659519000000|2022-08-03 09:30:00|12.37|10.97|12.28|10.88|12.43|11.03|12.28|10.88|0
1659519300000|2022-08-03 09:35:00|12.29|10.89|12.33|10.93|12.35|10.95|12.26|10.86|0
1659519600000|2022-08-03 09:40:00|12.3|10.9|12.42|11.02|12.45|11.05|12.3|10.9|0
1659519900000|2022-08-03 09:45:00|12.43|11.03|12.49|11.09|12.52|11.12|12.42|11.02|0
1659520200000|2022-08-03 09:50:00|12.5|11.1|12.48|11.08|12.51|11.11|12.42|11.02|0
1659520500000|2022-08-03 09:55:00|12.49|11.09|12.5|11.1|12.52|11.12|12.47|11.07|0
1659520800000|2022-08-03 10:00:00|12.51|11.11|12.34|10.94|12.52|11.12|12.33|10.93|0
1659521100000|2022-08-03 10:05:00|12.33|10.93|12.32|10.92|12.37|10.97|12.27|10.87|0
1659521400000|2022-08-03 10:10:00|12.3|10.9|12.17|10.77|12.31|10.91|12.14|10.74|0
1659521700000|2022-08-03 10:15:00|12.18|10.78|12.38|10.98|12.4|11|12.18|10.78|0
1659522000000|2022-08-03 10:20:00|12.37|10.97|12.43|11.03|12.44|11.04|12.36|10.96|0
1659522300000|2022-08-03 10:25:00|12.41|11.01|12.4|11|12.44|11.04|12.35|10.95|0
1659522600000|2022-08-03 10:30:00|12.38|10.98|12.36|10.96|12.4|11|12.32|10.92|0
1659522900000|2022-08-03 10:35:00|12.35|10.95|12.36|10.96|12.42|11.02|12.29|10.89|0
1659523200000|2022-08-03 10:40:00|12.38|10.98|12.47|11.07|12.49|11.09|12.35|10.95|0
1659523500000|2022-08-03 10:45:00|12.45|11.05|12.39|10.99|12.48|11.08|12.36|10.96|0
1659523800000|2022-08-03 10:50:00|12.38|10.98|12.37|10.97|12.46|11.06|12.36|10.96|0
1659524100000|2022-08-03 10:55:00|12.39|10.99|12.33|10.93|12.45|11.05|12.31|10.91|0
1659524400000|2022-08-03 11:00:00|12.34|10.94|12.19|10.79|12.41|11.01|12.18|10.78|0
1659524700000|2022-08-03 11:05:00|12.2|10.8|12.03|10.63|12.2|10.8|12.03|10.63|0
1659525000000|2022-08-03 11:10:00|12.04|10.64|12.03|10.63|12.09|10.69|12|10.6|0
1659525300000|2022-08-03 11:15:00|12.02|10.62|12.05|10.65|12.07|10.67|12|10.6|0
1659525600000|2022-08-03 11:20:00|12.06|10.66|12.09|10.69|12.14|10.74|12.05|10.65|0
1659525900000|2022-08-03 11:25:00|12.11|10.71|11.95|10.55|12.12|10.72|11.93|10.53|0
1659526200000|2022-08-03 11:30:00|11.96|10.56|12.15|10.75|12.18|10.78|11.93|10.53|0
1659526500000|2022-08-03 11:35:00|12.16|10.76|12.25|10.85|12.28|10.88|12.12|10.72|0
1659526800000|2022-08-03 11:40:00|12.26|10.86|12.23|10.83|12.32|10.92|12.22|10.82|0
1659527100000|2022-08-03 11:45:00|12.22|10.82|12.16|10.76|12.29|10.89|12.14|10.74|0
1659527400000|2022-08-03 11:50:00|12.14|10.74|12.03|10.63|12.16|10.76|12.03|10.63|0
1659527700000|2022-08-03 11:55:00|12.02|10.62|12.04|10.64|12.08|10.68|12.01|10.61|0
1659528000000|2022-08-03 12:00:00|12.05|10.65|11.97|10.57|12.08|10.68|11.96|10.56|0
1659528300000|2022-08-03 12:05:00|11.98|10.58|12.09|10.69|12.18|10.78|11.98|10.58|0
1659528600000|2022-08-03 12:10:00|12.11|10.71|11.77|10.37|12.11|10.71|11.77|10.37|0
1659528900000|2022-08-03 12:15:00|11.74|10.34|11.7|10.3|11.79|10.39|11.7|10.3|0
1659529200000|2022-08-03 12:20:00|11.69|10.29|11.95|10.55|11.97|10.57|11.6|10.2|0
1659529500000|2022-08-03 12:25:00|11.97|10.57|11.93|10.53|11.97|10.57|11.89|10.49|0
1659529800000|2022-08-03 12:30:00|11.92|10.52|11.86|10.46|11.95|10.55|11.82|10.42|0
1659530100000|2022-08-03 12:35:00|11.85|10.45|11.97|10.57|11.97|10.57|11.8|10.4|0
1659530400000|2022-08-03 12:40:00|11.95|10.55|11.86|10.46|11.95|10.55|11.84|10.44|0
1659530700000|2022-08-03 12:45:00|11.84|10.44|11.81|10.41|11.91|10.51|11.76|10.36|0
1659531000000|2022-08-03 12:50:00|11.83|10.43|11.78|10.38|11.87|10.47|11.77|10.37|0
1659531300000|2022-08-03 12:55:00|11.77|10.37|11.85|10.45|11.85|10.45|11.66|10.26|0
1659531600000|2022-08-03 13:00:00|11.83|10.43|11.84|10.44|11.88|10.48|11.81|10.41|0
1659531900000|2022-08-03 13:05:00|11.85|10.45|11.96|10.56|12.02|10.62|11.81|10.41|0
1659532200000|2022-08-03 13:10:00|11.95|10.55|11.86|10.46|11.95|10.55|11.82|10.42|0
1659532500000|2022-08-03 13:15:00|11.85|10.45|12.02|10.62|12.02|10.62|11.85|10.45|0
1659532800000|2022-08-03 13:20:00|12|10.6|12|10.6|12.03|10.63|11.94|10.54|0
1659533100000|2022-08-03 13:25:00|11.97|10.57|12.04|10.64|12.06|10.66|11.94|10.54|0
1659533400000|2022-08-03 13:30:00|11.93|10.53|11.94|10.54|12.19|10.79|11.65|10.25|0
1659533700000|2022-08-03 13:35:00|11.89|10.49|11.42|10.02|11.89|10.49|11.25|9.85|0
1659534000000|2022-08-03 13:40:00|11.39|9.99|11.68|10.28|11.87|10.47|11.26|9.86|0
1659534300000|2022-08-03 13:45:00|11.67|10.27|11.53|10.13|12|10.6|11.5|10.1|0
1659534600000|2022-08-03 13:50:00|11.48|10.08|11.4|10|11.65|10.25|11.37|9.97|0
1659534900000|2022-08-03 13:55:00|11.39|9.99|11.3|9.9|11.46|10.06|11.26|9.86|0
1659535200000|2022-08-03 14:00:00|11.45|10.05|11.08|9.68|11.72|10.32|11.04|9.64|0
1659535500000|2022-08-03 14:05:00|11.06|9.66|10.98|9.58|11.06|9.66|10.86|9.46|0
1659535800000|2022-08-03 14:10:00|10.95|9.55|11|9.6|11.24|9.84|10.58|9.18|0
1659536100000|2022-08-03 14:15:00|10.96|9.56|11.67|10.27|11.77|10.37|10.91|9.51|0
1659536400000|2022-08-03 14:20:00|11.68|10.28|11.64|10.24|11.75|10.35|11.58|10.18|0
1659536700000|2022-08-03 14:25:00|11.61|10.21|11.25|9.85|11.67|10.27|11.17|9.77|0
1659537000000|2022-08-03 14:30:00|11.26|9.86|11.64|10.24|11.72|10.32|11.14|9.74|0
1659537300000|2022-08-03 14:35:00|11.61|10.21|11.73|10.33|12.06|10.66|11.59|10.19|0
1659537600000|2022-08-03 14:40:00|11.75|10.35|11.12|9.72|11.97|10.57|11.02|9.62|0
1659537900000|2022-08-03 14:45:00|11.13|9.73|10.78|9.38|11.16|9.76|10.73|9.33|0
1659538200000|2022-08-03 14:50:00|10.77|9.37|10.94|9.54|10.97|9.57|10.73|9.33|0
1659538500000|2022-08-03 14:55:00|10.9|9.5|10.58|9.18|10.91|9.51|10.53|9.13|0
1659538800000|2022-08-03 15:00:00|10.54|9.14|10.55|9.15|10.67|9.27|10.36|8.96|0
1659539100000|2022-08-03 15:05:00|10.54|9.14|10.33|8.93|10.56|9.16|10.33|8.93|0
1659539400000|2022-08-03 15:10:00|10.32|8.92|10.16|8.76|10.39|8.99|10.03|8.63|0
1659539700000|2022-08-03 15:15:00|10.18|8.78|10.38|8.98|10.39|8.99|10.06|8.66|0
1659540000000|2022-08-03 15:20:00|10.36|8.96|10.2|8.8|10.38|8.98|10.15|8.75|0
1659540300000|2022-08-03 15:25:00|10.19|8.79|10.12|8.72|10.21|8.81|9.97|8.57|0
1659540600000|2022-08-03 15:30:00|10.11|8.71|10.3|8.9|10.75|9.35|10.03|8.63|0
1659540900000|2022-08-03 15:35:00|10.29|8.89|10.04|8.64|10.29|8.89|10.02|8.62|0
1659541200000|2022-08-03 15:40:00|10.02|8.62|9.98|8.58|10.03|8.63|9.9|8.5|0
1659541500000|2022-08-03 15:45:00|9.97|8.57|9.98|8.58|10.01|8.61|9.84|8.44|0
1659541800000|2022-08-03 15:50:00|9.96|8.56|9.99|8.59|10.19|8.79|9.96|8.56|0
1659542100000|2022-08-03 15:55:00|10.01|8.61|9.82|8.42|10.01|8.61|9.77|8.37|0
1659542400000|2022-08-03 16:00:00|9.81|8.41|9.82|8.42|9.93|8.53|9.79|8.39|0
1659542700000|2022-08-03 16:05:00|9.81|8.41|9.93|8.53|9.96|8.56|9.76|8.36|0
1659543000000|2022-08-03 16:10:00|9.94|8.54|9.97|8.57|10.09|8.69|9.89|8.49|0
1659543300000|2022-08-03 16:15:00|9.96|8.56|9.96|8.56|10.15|8.75|9.96|8.56|0
1659543600000|2022-08-03 16:20:00|9.97|8.57|9.76|8.36|9.97|8.57|9.74|8.34|0
1659543900000|2022-08-03 16:25:00|9.78|8.38|9.9|8.5|9.91|8.51|9.75|8.35|0
1659544200000|2022-08-03 16:30:00|9.88|8.48|9.57|8.17|9.9|8.5|9.56|8.16|0
1659544500000|2022-08-03 16:35:00|9.58|8.18|9.53|8.13|9.62|8.22|9.44|8.04|0
1659544800000|2022-08-03 16:40:00|9.55|8.15|9.63|8.23|9.96|8.56|9.49|8.09|0
1659545100000|2022-08-03 16:45:00|9.64|8.24|9.39|7.99|9.65|8.25|9.39|7.99|0
1659545400000|2022-08-03 16:50:00|9.4|8|9.46|8.06|9.48|8.08|9.36|7.96|0
1659545700000|2022-08-03 16:55:00|9.47|8.07|9.5|8.1|9.52|8.12|9.39|7.99|0
1659546000000|2022-08-03 17:00:00|9.48|8.08|9.3|7.9|9.49|8.09|9.3|7.9|0
1659546300000|2022-08-03 17:05:00|9.31|7.91|9.35|7.95|9.41|8.01|9.28|7.88|0
1659546600000|2022-08-03 17:10:00|9.33|7.93|9.44|8.04|9.48|8.08|9.33|7.93|0
1659546900000|2022-08-03 17:15:00|9.43|8.03|9.08|7.68|9.6|8.2|8.97|7.57|0
1659547200000|2022-08-03 17:20:00|9.09|7.69|9.06|7.66|9.22|7.82|9.01|7.61|0
1659547500000|2022-08-03 17:25:00|9.04|7.64|8.93|7.53|9.08|7.68|8.9|7.5|0
1659547800000|2022-08-03 17:30:00|8.92|7.52|8.87|7.47|8.97|7.57|8.86|7.46|0
1659548100000|2022-08-03 17:35:00|8.9|7.5|9.03|7.63|9.07|7.67|8.88|7.48|0
1659548400000|2022-08-03 17:40:00|9.04|7.64|8.97|7.57|9.14|7.74|8.95|7.55|0
1659548700000|2022-08-03 17:45:00|8.98|7.58|8.93|7.53|9.12|7.72|8.93|7.53|0
1659549000000|2022-08-03 17:50:00|8.92|7.52|8.85|7.45|8.95|7.55|8.83|7.43|0
1659549300000|2022-08-03 17:55:00|8.86|7.46|8.93|7.53|9.02|7.62|8.85|7.45|0
1659549600000|2022-08-03 18:00:00|8.94|7.54|8.91|7.51|9.07|7.67|8.86|7.46|0
1659549900000|2022-08-03 18:05:00|8.9|7.5|8.89|7.49|8.96|7.56|8.85|7.45|0
1659550200000|2022-08-03 18:10:00|8.87|7.47|8.84|7.44|8.94|7.54|8.79|7.39|0
1659550500000|2022-08-03 18:15:00|8.83|7.43|8.72|7.32|8.87|7.47|8.72|7.32|0
1659550800000|2022-08-03 18:20:00|8.73|7.33|8.68|7.28|8.74|7.34|8.65|7.25|0
1659551100000|2022-08-03 18:25:00|8.67|7.27|8.77|7.37|8.79|7.39|8.65|7.25|0
1659551400000|2022-08-03 18:30:00|8.76|7.36|8.77|7.37|8.81|7.41|8.68|7.28|0
1659551700000|2022-08-03 18:35:00|8.78|7.38|8.84|7.44|8.84|7.44|8.7|7.3|0
1659552000000|2022-08-03 18:40:00|8.83|7.43|8.88|7.48|9.01|7.61|8.78|7.38|0
1659552300000|2022-08-03 18:45:00|8.87|7.47|8.78|7.38|8.97|7.57|8.75|7.35|0
1659552600000|2022-08-03 18:50:00|8.82|7.42|8.74|7.34|8.87|7.47|8.71|7.31|0
1659552900000|2022-08-03 18:55:00|8.73|7.33|8.79|7.39|8.82|7.42|8.68|7.28|0
1659553200000|2022-08-03 19:00:00|8.81|7.41|8.66|7.26|8.88|7.48|8.63|7.23|0
1659553500000|2022-08-03 19:05:00|8.63|7.23|8.73|7.33|8.75|7.35|8.57|7.17|0
1659553800000|2022-08-03 19:10:00|8.75|7.35|8.79|7.39|8.88|7.48|8.73|7.33|0
1659554100000|2022-08-03 19:15:00|8.81|7.41|8.77|7.37|8.9|7.5|8.73|7.33|0
1659554400000|2022-08-03 19:20:00|8.76|7.36|8.77|7.37|8.82|7.42|8.72|7.32|0
1659554700000|2022-08-03 19:25:00|8.8|7.4|8.79|7.39|8.86|7.46|8.77|7.37|0
1659555000000|2022-08-03 19:30:00|8.8|7.4|8.68|7.28|8.83|7.43|8.68|7.28|0
1659555300000|2022-08-03 19:35:00|8.67|7.27|8.66|7.26|8.72|7.32|8.61|7.21|0
1659555600000|2022-08-03 19:40:00|8.65|7.25|8.46|7.06|8.7|7.3|8.44|7.04|0
1659555900000|2022-08-03 19:45:00|8.5|7.1|8.54|7.14|9.02|7.62|8.44|7.04|0
1659556200000|2022-08-03 19:50:00|8.53|7.13|8.52|7.12|8.56|7.16|8.4|7|0
1659556500000|2022-08-03 19:55:00|8.51|7.11|8.95|7.55|8.99|7.59|8.51|7.11|0
1659556800000|2022-08-03 20:00:00|8.89|7.49|9.02|7.62|9.08|7.68|8.89|7.49|0
1659557100000|2022-08-03 20:05:00|9.03|7.63|8.97|7.57|9.09|7.69|8.69|7.29|0
1659557400000|2022-08-03 20:10:00|8.95|7.55|8.92|7.52|8.95|7.55|8.89|7.49|0
1659557700000|2022-08-03 20:15:00|9.02|7.42|9.05|7.45|9.05|7.45|9.02|7.42|0
1659558000000|2022-08-03 20:20:00|9.06|7.46|9.14|7.54|9.14|7.54|9.06|7.46|0
1659558300000|2022-08-03 20:25:00|9.13|7.53|9.09|7.49|9.15|7.55|9.09|7.49|0
1659558600000|2022-08-03 20:30:00|9.06|7.46|9.08|7.48|9.1|7.5|9.02|7.42|0
1659558900000|2022-08-03 20:35:00|9.07|7.47|9.03|7.43|9.08|7.48|9.01|7.41|0
1659559200000|2022-08-03 20:40:00|9.02|7.42|8.99|7.39|9.03|7.43|8.98|7.38|0
1659559500000|2022-08-03 20:45:00|9|7.4|9.02|7.42|9.03|7.43|9|7.4|0
1659559800000|2022-08-03 20:50:00|9.01|7.41|9.03|7.43|9.03|7.43|9|7.4|0
1659560100000|2022-08-03 20:55:00|9.04|7.44|9.06|7.46|9.07|7.47|9.03|7.43|0
1659560400000|2022-08-03 21:00:00|9.05|7.45|9.02|7.42|9.05|7.45|9.02|7.42|0
1659560700000|2022-08-03 21:05:00|9.03|7.43|9.05|7.45|9.05|7.45|9.02|7.42|0
1659561000000|2022-08-03 21:10:00|9.04|7.44|9.05|7.45|9.05|7.45|9.04|7.44|0
1659561300000|2022-08-03 21:15:00|9.04|7.44|9.06|7.46|9.06|7.46|9.04|7.44|0
1659561600000|2022-08-03 21:20:00|9.05|7.45|9.03|7.43|9.07|7.47|9.03|7.43|0
1659561900000|2022-08-03 21:25:00|9.04|7.44|9.02|7.42|9.04|7.44|9.01|7.41|0
1659562200000|2022-08-03 21:30:00|9.01|7.41|9.02|7.42|9.02|7.42|9.01|7.41|0
1659562500000|2022-08-03 21:35:00|9.01|7.41|9.01|7.41|9.01|7.41|9.01|7.41|0
1659562800000|2022-08-03 21:40:00|9.02|7.42|9.01|7.41|9.02|7.42|9.01|7.41|0
1659563100000|2022-08-03 21:45:00|9|7.4|9.02|7.42|9.02|7.42|9|7.4|0
1659563400000|2022-08-03 21:50:00|9.03|7.43|9.03|7.43|9.04|7.44|9.03|7.43|0
1659563700000|2022-08-03 21:55:00|9.02|7.42|9.02|7.42|9.03|7.43|9|7.4|0
1659564000000|2022-08-03 22:00:00|9.04|7.44|9.14|7.54|9.16|7.56|9.04|7.44|0
1659564300000|2022-08-03 22:05:00|9.13|7.53|9.08|7.48|9.14|7.54|9.08|7.48|0
1659564600000|2022-08-03 22:10:00|9.07|7.47|9.05|7.45|9.12|7.52|9.04|7.44|0
1659564900000|2022-08-03 22:15:00|9.04|7.44|9.03|7.43|9.06|7.46|9.01|7.41|0
1659565200000|2022-08-03 22:20:00|9.02|7.42|9|7.4|9.03|7.43|8.99|7.39|0
1659565500000|2022-08-03 22:25:00|9.01|7.41|9.01|7.41|9.02|7.42|8.99|7.39|0
1659565800000|2022-08-03 22:30:00|9|7.4|9.06|7.46|9.07|7.47|8.99|7.39|0
1659566100000|2022-08-03 22:35:00|9.07|7.47|9.11|7.51|9.12|7.52|9.03|7.43|0
1659566400000|2022-08-03 22:40:00|9.08|7.48|9.09|7.49|9.13|7.53|9.06|7.46|0
1659566700000|2022-08-03 22:45:00|9.08|7.48|8.98|7.38|9.09|7.49|8.97|7.37|0
1659567000000|2022-08-03 22:50:00|8.97|7.37|9.01|7.41|9.04|7.44|8.96|7.36|0
1659567300000|2022-08-03 22:55:00|9|7.4|8.98|7.38|9|7.4|8.96|7.36|0
1659567600000|2022-08-03 23:00:00|8.99|7.39|9|7.4|9.07|7.47|8.99|7.39|0
1659567900000|2022-08-03 23:05:00|9.01|7.41|9.01|7.41|9.05|7.45|9.01|7.41|0
1659568200000|2022-08-03 23:10:00|9.02|7.42|9.02|7.42|9.05|7.45|9|7.4|0
1659568500000|2022-08-03 23:15:00|9.03|7.43|9.02|7.42|9.05|7.45|9.02|7.42|0
1659568800000|2022-08-03 23:20:00|9.03|7.43|9.01|7.41|9.05|7.45|9.01|7.41|0
1659569100000|2022-08-03 23:25:00|9.02|7.42|9|7.4|9.02|7.42|8.97|7.37|0
1659569400000|2022-08-03 23:30:00|9.01|7.41|9.03|7.43|9.03|7.43|8.99|7.39|0
1659569700000|2022-08-03 23:35:00|9.02|7.42|9.05|7.45|9.06|7.46|9|7.4|0
1659570000000|2022-08-03 23:40:00|9.06|7.46|9.03|7.43|9.06|7.46|9.02|7.42|0
1659570300000|2022-08-03 23:45:00|9.04|7.44|9.01|7.41|9.07|7.47|9.01|7.41|0
1659570600000|2022-08-03 23:50:00|9.03|7.43|9.01|7.41|9.05|7.45|9.01|7.41|0
1659570900000|2022-08-03 23:55:00|9.03|7.43|9.09|7.49|9.09|7.49|9|7.4|0
1659571200000|2022-08-04 00:00:00|9.11|7.51|9.15|7.55|9.18|7.58|9.11|7.51|0
1659571500000|2022-08-04 00:05:00|9.14|7.54|9.1|7.5|9.16|7.56|9.1|7.5|0
1659571800000|2022-08-04 00:10:00|9.09|7.49|9.05|7.45|9.11|7.51|9.03|7.43|0
1659572100000|2022-08-04 00:15:00|9.04|7.44|8.98|7.38|9.05|7.45|8.97|7.37|0
1659572400000|2022-08-04 00:20:00|8.97|7.37|8.93|7.33|8.97|7.37|8.86|7.26|0
1659572700000|2022-08-04 00:25:00|8.92|7.32|8.85|7.25|8.94|7.34|8.82|7.22|0
1659573000000|2022-08-04 00:30:00|8.86|7.26|8.84|7.24|8.86|7.26|8.76|7.16|0
1659573300000|2022-08-04 00:35:00|8.85|7.25|8.89|7.29|8.91|7.31|8.82|7.22|0
1659573600000|2022-08-04 00:40:00|8.9|7.3|8.88|7.28|8.9|7.3|8.78|7.18|0
1659573900000|2022-08-04 00:45:00|8.89|7.29|9.11|7.51|9.79|8.19|8.82|7.22|0
1659574200000|2022-08-04 00:50:00|9.12|7.52|9.1|7.5|9.14|7.54|9.09|7.49|0
1659574500000|2022-08-04 00:55:00|9.08|7.48|9.03|7.43|9.08|7.48|9.02|7.42|0
1659574800000|2022-08-04 01:00:00|9.04|7.44|9.26|7.66|9.27|7.67|9.03|7.43|0
1659575100000|2022-08-04 01:05:00|9.27|7.67|9.22|7.62|9.28|7.68|9.2|7.6|0
1659575400000|2022-08-04 01:10:00|9.23|7.63|9.3|7.7|9.31|7.71|9.22|7.62|0
1659575700000|2022-08-04 01:15:00|9.28|7.68|9.21|7.61|9.29|7.69|9.18|7.58|0
1659576000000|2022-08-04 01:20:00|9.2|7.6|9.19|7.59|9.22|7.62|9.13|7.53|0
1659576300000|2022-08-04 01:25:00|9.17|7.57|9.17|7.57|9.2|7.6|9.14|7.54|0
1659576600000|2022-08-04 01:30:00|9.16|7.56|9.12|7.52|9.21|7.61|9.1|7.5|0
1659576900000|2022-08-04 01:35:00|9.11|7.51|9.08|7.48|9.14|7.54|9.07|7.47|0
1659577200000|2022-08-04 01:40:00|9.06|7.46|9.13|7.53|9.14|7.54|9.06|7.46|0
1659577500000|2022-08-04 01:45:00|9.12|7.52|9.17|7.57|9.19|7.59|9.1|7.5|0
1659577800000|2022-08-04 01:50:00|9.18|7.58|9.22|7.62|9.22|7.62|9.18|7.58|0
1659578100000|2022-08-04 01:55:00|9.21|7.61|9.22|7.62|9.23|7.63|9.18|7.58|0
1659578400000|2022-08-04 02:00:00|9.21|7.61|9.16|7.56|9.23|7.63|9.15|7.55|0
1659578700000|2022-08-04 02:05:00|9.15|7.55|9.17|7.57|9.18|7.58|9.15|7.55|0
1659579000000|2022-08-04 02:10:00|9.18|7.58|9.27|7.67|9.29|7.69|9.17|7.57|0
1659579300000|2022-08-04 02:15:00|9.26|7.66|9.27|7.67|9.3|7.7|9.25|7.65|0
1659579600000|2022-08-04 02:20:00|9.25|7.65|9.31|7.71|9.32|7.72|9.25|7.65|0
1659579900000|2022-08-04 02:25:00|9.3|7.7|9.34|7.74|9.38|7.78|9.3|7.7|0
1659580200000|2022-08-04 02:30:00|9.33|7.73|9.35|7.75|9.39|7.79|9.32|7.72|0
1659580500000|2022-08-04 02:35:00|9.36|7.76|9.42|7.82|9.44|7.84|9.34|7.74|0
1659580800000|2022-08-04 02:40:00|9.43|7.83|9.38|7.78|9.44|7.84|9.38|7.78|0
1659581100000|2022-08-04 02:45:00|9.39|7.79|9.32|7.72|9.39|7.79|9.32|7.72|0
1659581400000|2022-08-04 02:50:00|9.34|7.74|9.35|7.75|9.36|7.76|9.32|7.72|0
1659581700000|2022-08-04 02:55:00|9.36|7.76|9.25|7.65|9.37|7.77|9.24|7.64|0
1659582000000|2022-08-04 03:00:00|9.24|7.64|9.31|7.71|9.32|7.72|9.24|7.64|0
1659582300000|2022-08-04 03:05:00|9.32|7.72|9.25|7.65|9.32|7.72|9.25|7.65|0
1659582600000|2022-08-04 03:10:00|9.24|7.64|9.26|7.66|9.29|7.69|9.24|7.64|0
1659582900000|2022-08-04 03:15:00|9.27|7.67|9.25|7.65|9.27|7.67|9.23|7.63|0
1659583200000|2022-08-04 03:20:00|9.26|7.66|9.26|7.66|9.26|7.66|9.23|7.63|0
1659583500000|2022-08-04 03:25:00|9.25|7.65|9.33|7.73|9.33|7.73|9.25|7.65|0
1659583800000|2022-08-04 03:30:00|9.32|7.72|9.32|7.72|9.39|7.79|9.3|7.7|0
1659584100000|2022-08-04 03:35:00|9.33|7.73|9.33|7.73|9.37|7.77|9.32|7.72|0
1659584400000|2022-08-04 03:40:00|9.34|7.74|9.41|7.81|9.41|7.81|9.32|7.72|0
1659584700000|2022-08-04 03:45:00|9.42|7.82|9.49|7.89|9.49|7.89|9.42|7.82|0
1659585000000|2022-08-04 03:50:00|9.48|7.88|9.42|7.82|9.49|7.89|9.42|7.82|0
1659585300000|2022-08-04 03:55:00|9.41|7.81|9.38|7.78|9.43|7.83|9.38|7.78|0
1659585600000|2022-08-04 04:00:00|9.39|7.79|9.37|7.77|9.39|7.79|9.36|7.76|0
1659585900000|2022-08-04 04:05:00|9.38|7.78|9.35|7.75|9.38|7.78|9.33|7.73|0
1659586200000|2022-08-04 04:10:00|9.34|7.74|9.33|7.73|9.34|7.74|9.3|7.7|0
1659586500000|2022-08-04 04:15:00|9.34|7.74|9.34|7.74|9.36|7.76|9.34|7.74|0
1659586800000|2022-08-04 04:20:00|9.35|7.75|9.38|7.78|9.38|7.78|9.34|7.74|0
1659587100000|2022-08-04 04:25:00|9.37|7.77|9.37|7.77|9.4|7.8|9.36|7.76|0
1659587400000|2022-08-04 04:30:00|9.36|7.76|9.3|7.7|9.36|7.76|9.3|7.7|0
1659587700000|2022-08-04 04:35:00|9.29|7.69|9.32|7.72|9.32|7.72|9.28|7.68|0
1659588000000|2022-08-04 04:40:00|9.31|7.71|9.32|7.72|9.32|7.72|9.31|7.71|0
1659588300000|2022-08-04 04:45:00|9.31|7.71|9.3|7.7|9.31|7.71|9.29|7.69|0
1659588600000|2022-08-04 04:50:00|9.28|7.68|9.32|7.72|9.32|7.72|9.26|7.66|0
1659588900000|2022-08-04 04:55:00|9.3|7.7|9.33|7.73|9.34|7.74|9.29|7.69|0
1659589200000|2022-08-04 05:00:00|9.32|7.72|9.32|7.72|9.32|7.72|9.25|7.65|0
1659589500000|2022-08-04 05:05:00|9.34|7.74|9.4|7.8|9.4|7.8|9.32|7.72|0
1659589800000|2022-08-04 05:10:00|9.39|7.79|9.4|7.8|9.43|7.83|9.35|7.75|0
1659590100000|2022-08-04 05:15:00|9.41|7.81|9.31|7.71|9.41|7.81|9.3|7.7|0
1659590400000|2022-08-04 05:20:00|9.32|7.72|9.27|7.67|9.34|7.74|9.27|7.67|0
1659590700000|2022-08-04 05:25:00|9.26|7.66|9.3|7.7|9.32|7.72|9.25|7.65|0
1659591000000|2022-08-04 05:30:00|9.29|7.69|9.25|7.65|9.35|7.75|9.22|7.62|0
1659591300000|2022-08-04 05:35:00|9.23|7.63|9.28|7.68|9.29|7.69|9.21|7.61|0
1659591600000|2022-08-04 05:40:00|9.27|7.67|9.29|7.69|9.3|7.7|9.23|7.63|0
1659591900000|2022-08-04 05:45:00|9.3|7.7|9.36|7.76|9.37|7.77|9.3|7.7|0
1659592200000|2022-08-04 05:50:00|9.37|7.77|9.3|7.7|9.37|7.77|9.26|7.66|0
1659592500000|2022-08-04 05:55:00|9.29|7.69|9.38|7.78|9.4|7.8|9.25|7.65|0
1659592800000|2022-08-04 06:00:00|9.39|7.79|9.36|7.76|9.44|7.84|9.34|7.74|0
1659593100000|2022-08-04 06:05:00|9.37|7.77|9.34|7.74|9.38|7.78|9.28|7.68|0
1659593400000|2022-08-04 06:10:00|9.31|7.71|9.34|7.74|9.41|7.81|9.31|7.71|0
1659593700000|2022-08-04 06:15:00|9.35|7.75|9.38|7.78|9.42|7.82|9.35|7.75|0
1659594000000|2022-08-04 06:20:00|9.39|7.79|9.35|7.75|9.39|7.79|9.33|7.73|0
1659594300000|2022-08-04 06:25:00|9.34|7.74|9.34|7.74|9.34|7.74|9.29|7.69|0
1659594600000|2022-08-04 06:30:00|9.36|7.76|9.28|7.68|9.4|7.8|9.27|7.67|0
1659594900000|2022-08-04 06:35:00|9.27|7.67|9.32|7.72|9.35|7.75|9.27|7.67|0
1659595200000|2022-08-04 06:40:00|9.33|7.73|9.32|7.72|9.35|7.75|9.29|7.69|0
1659595500000|2022-08-04 06:45:00|9.33|7.73|9.34|7.74|9.36|7.76|9.31|7.71|0
1659595800000|2022-08-04 06:50:00|9.35|7.75|9.37|7.77|9.4|7.8|9.35|7.75|0
1659596100000|2022-08-04 06:55:00|9.39|7.79|9.41|7.81|9.42|7.82|9.34|7.74|0
1659596400000|2022-08-04 07:00:00|9.39|7.79|9.32|7.72|9.46|7.86|9.28|7.68|0
1659596700000|2022-08-04 07:05:00|9.22|7.82|9.06|7.66|9.23|7.83|9.01|7.61|0
1659597000000|2022-08-04 07:10:00|9.07|7.67|9.11|7.71|9.2|7.8|9.07|7.67|0
1659597300000|2022-08-04 07:15:00|9.1|7.7|9.04|7.64|9.16|7.76|9.02|7.62|0
1659597600000|2022-08-04 07:20:00|9.03|7.63|8.99|7.59|9.11|7.71|8.97|7.57|0
1659597900000|2022-08-04 07:25:00|9|7.6|8.94|7.54|9|7.6|8.94|7.54|0
1659598200000|2022-08-04 07:30:00|8.93|7.53|8.97|7.57|8.97|7.57|8.86|7.46|0
1659598500000|2022-08-04 07:35:00|8.96|7.56|9.01|7.61|9.01|7.61|8.91|7.51|0
1659598800000|2022-08-04 07:40:00|9.02|7.62|9.05|7.65|9.07|7.67|9.02|7.62|0
1659599100000|2022-08-04 07:45:00|9.04|7.64|9.04|7.64|9.07|7.67|9.02|7.62|0
1659599400000|2022-08-04 07:50:00|9.03|7.63|9.05|7.65|9.06|7.66|8.98|7.58|0
1659599700000|2022-08-04 07:55:00|9.04|7.64|9.02|7.62|9.08|7.68|8.96|7.56|0
1659600000000|2022-08-04 08:00:00|9.01|7.61|9.16|7.76|9.19|7.79|9.01|7.61|0
1659600300000|2022-08-04 08:05:00|9.15|7.75|9.09|7.69|9.16|7.76|9.09|7.69|0
1659600600000|2022-08-04 08:10:00|9.11|7.71|9.08|7.68|9.16|7.76|9.08|7.68|0
1659600900000|2022-08-04 08:15:00|9.09|7.69|8.96|7.56|9.09|7.69|8.95|7.55|0
1659601200000|2022-08-04 08:20:00|8.97|7.57|9|7.6|9.03|7.63|8.95|7.55|0
1659601500000|2022-08-04 08:25:00|9.01|7.61|9.07|7.67|9.08|7.68|9|7.6|0
1659601800000|2022-08-04 08:30:00|9.06|7.66|9.09|7.69|9.1|7.7|9.04|7.64|0
1659602100000|2022-08-04 08:35:00|9.08|7.68|9.11|7.71|9.13|7.73|9.07|7.67|0
1659602400000|2022-08-04 08:40:00|9.1|7.7|9.13|7.73|9.16|7.76|9.1|7.7|0
1659602700000|2022-08-04 08:45:00|9.14|7.74|9.12|7.72|9.14|7.74|9.1|7.7|0
1659603000000|2022-08-04 08:50:00|9.13|7.73|9.1|7.7|9.17|7.77|9.1|7.7|0
1659603300000|2022-08-04 08:55:00|9.11|7.71|9.15|7.75|9.16|7.76|9.1|7.7|0
1659603600000|2022-08-04 09:00:00|9.14|7.74|9.12|7.72|9.15|7.75|9.1|7.7|0
1659603900000|2022-08-04 09:05:00|9.13|7.73|9.14|7.74|9.23|7.83|9.13|7.73|0
1659604200000|2022-08-04 09:10:00|9.13|7.73|9.05|7.65|9.14|7.74|9.03|7.63|0
1659604500000|2022-08-04 09:15:00|9.04|7.64|9.02|7.62|9.06|7.66|8.97|7.57|0
1659604800000|2022-08-04 09:20:00|9|7.6|8.94|7.54|9|7.6|8.94|7.54|0
1659605100000|2022-08-04 09:25:00|8.91|7.51|8.77|7.37|8.91|7.51|8.76|7.36|0
1659605400000|2022-08-04 09:30:00|8.78|7.38|8.89|7.49|8.89|7.49|8.76|7.36|0
1659605700000|2022-08-04 09:35:00|8.9|7.5|8.83|7.43|8.91|7.51|8.82|7.42|0
1659606000000|2022-08-04 09:40:00|8.84|7.44|8.86|7.46|8.86|7.46|8.82|7.42|0
1659606300000|2022-08-04 09:45:00|8.84|7.44|8.65|7.25|8.86|7.46|8.64|7.24|0
1659606600000|2022-08-04 09:50:00|8.64|7.24|8.69|7.29|8.71|7.31|8.6|7.2|0
1659606900000|2022-08-04 09:55:00|8.73|7.33|8.68|7.28|8.73|7.33|8.65|7.25|0
1659607200000|2022-08-04 10:00:00|8.69|7.29|8.5|7.1|8.7|7.3|8.5|7.1|0
1659607500000|2022-08-04 10:05:00|8.51|7.11|8.53|7.13|8.54|7.14|8.46|7.06|0
1659607800000|2022-08-04 10:10:00|8.52|7.12|8.46|7.06|8.56|7.16|8.46|7.06|0
1659608100000|2022-08-04 10:15:00|8.45|7.05|8.4|7|8.46|7.06|8.37|6.97|0
1659608400000|2022-08-04 10:20:00|8.39|6.99|8.41|7.01|8.44|7.04|8.37|6.97|0
1659608700000|2022-08-04 10:25:00|8.42|7.02|8.41|7.01|8.46|7.06|8.39|6.99|0
1659609000000|2022-08-04 10:30:00|8.4|7|8.29|6.89|8.45|7.05|8.27|6.87|0
1659609300000|2022-08-04 10:35:00|8.3|6.9|8.22|6.82|8.34|6.94|8.21|6.81|0
1659609600000|2022-08-04 10:40:00|8.23|6.83|8.35|6.95|8.35|6.95|8.22|6.82|0
1659609900000|2022-08-04 10:45:00|8.34|6.94|8.36|6.96|8.38|6.98|8.32|6.92|0
1659610200000|2022-08-04 10:50:00|8.37|6.97|8.41|7.01|8.43|7.03|8.35|6.95|0
1659610500000|2022-08-04 10:55:00|8.42|7.02|8.44|7.04|8.46|7.06|8.4|7|0
1659610800000|2022-08-04 11:00:00|8.45|7.05|8.44|7.04|8.55|7.15|8.4|7|0
1659611100000|2022-08-04 11:05:00|8.43|7.03|8.52|7.12|8.53|7.13|8.38|6.98|0
1659611400000|2022-08-04 11:10:00|8.51|7.11|8.57|7.17|8.6|7.2|8.51|7.11|0
1659611700000|2022-08-04 11:15:00|8.56|7.16|8.58|7.18|8.61|7.21|8.53|7.13|0
1659612000000|2022-08-04 11:20:00|8.59|7.19|8.67|7.27|8.67|7.27|8.59|7.19|0
1659612300000|2022-08-04 11:25:00|8.66|7.26|8.68|7.28|8.69|7.29|8.61|7.21|0
1659612600000|2022-08-04 11:30:00|8.69|7.29|8.59|7.19|8.69|7.29|8.58|7.18|0
1659612900000|2022-08-04 11:35:00|8.6|7.2|8.55|7.15|8.64|7.24|8.55|7.15|0
1659613200000|2022-08-04 11:40:00|8.56|7.16|8.62|7.22|8.62|7.22|8.54|7.14|0
1659613500000|2022-08-04 11:45:00|8.63|7.23|8.66|7.26|8.72|7.32|8.63|7.23|0
1659613800000|2022-08-04 11:50:00|8.67|7.27|8.69|7.29|8.95|7.55|8.65|7.25|0
1659614100000|2022-08-04 11:55:00|8.7|7.3|8.81|7.41|8.82|7.42|8.66|7.26|0
1659614400000|2022-08-04 12:00:00|8.8|7.4|8.69|7.29|8.85|7.45|8.64|7.24|0
1659614700000|2022-08-04 12:05:00|8.68|7.28|8.71|7.31|8.71|7.31|8.62|7.22|0
1659615000000|2022-08-04 12:10:00|8.72|7.32|8.82|7.42|8.82|7.42|8.7|7.3|0
1659615300000|2022-08-04 12:15:00|8.81|7.41|8.71|7.31|8.82|7.42|8.69|7.29|0
1659615600000|2022-08-04 12:20:00|8.69|7.29|8.66|7.26|8.73|7.33|8.64|7.24|0
1659615900000|2022-08-04 12:25:00|8.67|7.27|8.63|7.23|8.69|7.29|8.6|7.2|0
1659616200000|2022-08-04 12:30:00|8.64|7.24|8.54|7.14|8.73|7.33|8.52|7.12|0
1659616500000|2022-08-04 12:35:00|8.53|7.13|8.46|7.06|8.58|7.18|8.46|7.06|0
1659616800000|2022-08-04 12:40:00|8.47|7.07|8.76|7.36|8.78|7.38|8.46|7.06|0
1659617100000|2022-08-04 12:45:00|8.77|7.37|8.77|7.37|8.88|7.48|8.74|7.34|0
1659617400000|2022-08-04 12:50:00|8.78|7.38|8.66|7.26|8.81|7.41|8.63|7.23|0
1659617700000|2022-08-04 12:55:00|8.67|7.27|8.7|7.3|8.72|7.32|8.67|7.27|0
1659618000000|2022-08-04 13:00:00|8.72|7.32|9|7.6|9.04|7.64|8.71|7.31|0
1659618300000|2022-08-04 13:05:00|9.02|7.62|8.96|7.56|9.09|7.69|8.82|7.42|0
1659618600000|2022-08-04 13:10:00|8.97|7.57|8.92|7.52|8.98|7.58|8.87|7.47|0
1659618900000|2022-08-04 13:15:00|8.91|7.51|9.15|7.75|9.18|7.78|8.88|7.48|0
1659619200000|2022-08-04 13:20:00|9.14|7.74|9.06|7.66|9.2|7.8|9.05|7.65|0
1659619500000|2022-08-04 13:25:00|9.07|7.67|9.06|7.66|9.2|7.8|9.05|7.65|0
1659619800000|2022-08-04 13:30:00|9.05|7.65|9.31|7.91|9.34|7.94|8.99|7.59|0
1659620100000|2022-08-04 13:35:00|9.32|7.92|9.42|8.02|9.46|8.06|9.08|7.68|0
1659620400000|2022-08-04 13:40:00|9.45|8.05|8.85|7.45|9.45|8.05|8.83|7.43|0
1659620700000|2022-08-04 13:45:00|8.83|7.43|8.92|7.52|9|7.6|8.74|7.34|0
1659621000000|2022-08-04 13:50:00|8.93|7.53|8.89|7.49|9.26|7.86|8.87|7.47|0
1659621300000|2022-08-04 13:55:00|8.9|7.5|9.18|7.78|9.21|7.81|8.85|7.45|0
1659621600000|2022-08-04 14:00:00|9.16|7.76|9|7.6|9.25|7.85|8.97|7.57|0
1659621900000|2022-08-04 14:05:00|9.02|7.62|9.12|7.72|9.2|7.8|8.9|7.5|0
1659622200000|2022-08-04 14:10:00|9.1|7.7|9.3|7.9|9.33|7.93|9.05|7.65|0
1659622500000|2022-08-04 14:15:00|9.28|7.88|9.53|8.13|9.74|8.34|9.18|7.78|0
1659622800000|2022-08-04 14:20:00|9.52|8.12|9.52|8.12|9.69|8.29|9.38|7.98|0
1659623100000|2022-08-04 14:25:00|9.53|8.13|9.59|8.19|9.66|8.26|9.36|7.96|0
1659623400000|2022-08-04 14:30:00|9.61|8.21|9.86|8.46|9.91|8.51|9.51|8.11|0
1659623700000|2022-08-04 14:35:00|9.89|8.49|10.03|8.63|10.11|8.71|9.88|8.48|0
1659624000000|2022-08-04 14:40:00|10.05|8.65|9.82|8.42|10.12|8.72|9.43|8.03|0
1659624300000|2022-08-04 14:45:00|9.87|8.47|9.45|8.05|9.87|8.47|9.39|7.99|0
1659624600000|2022-08-04 14:50:00|9.43|8.03|9.33|7.93|9.49|8.09|9.27|7.87|0
1659624900000|2022-08-04 14:55:00|9.31|7.91|9.26|7.86|9.33|7.93|9.13|7.73|0
1659625200000|2022-08-04 15:00:00|9.25|7.85|9.35|7.95|9.37|7.97|9.12|7.72|0
1659625500000|2022-08-04 15:05:00|9.36|7.96|9.31|7.91|9.36|7.96|9.15|7.75|0
1659625800000|2022-08-04 15:10:00|9.32|7.92|9.62|8.22|9.62|8.22|9.23|7.83|0
1659626100000|2022-08-04 15:15:00|9.65|8.25|9.44|8.04|9.72|8.32|9.38|7.98|0
1659626400000|2022-08-04 15:20:00|9.42|8.02|9.87|8.47|9.89|8.49|9.2|7.8|0
1659626700000|2022-08-04 15:25:00|9.86|8.46|9.49|8.09|9.87|8.47|9.35|7.95|0
1659627000000|2022-08-04 15:30:00|9.48|8.08|9.38|7.98|9.5|8.1|9.29|7.89|0
1659627300000|2022-08-04 15:35:00|9.36|7.96|9.76|8.36|9.76|8.36|9.34|7.94|0
1659627600000|2022-08-04 15:40:00|9.75|8.35|9.52|8.12|9.76|8.36|9.46|8.06|0
1659627900000|2022-08-04 15:45:00|9.48|8.08|9.25|7.85|9.51|8.11|9.2|7.8|0
1659628200000|2022-08-04 15:50:00|9.26|7.86|9.05|7.65|9.27|7.87|9.01|7.61|0
1659628500000|2022-08-04 15:55:00|9.07|7.67|9.04|7.64|9.12|7.72|8.98|7.58|0
1659628800000|2022-08-04 16:00:00|9.03|7.63|9.2|7.8|9.22|7.82|8.98|7.58|0
1659629100000|2022-08-04 16:05:00|9.21|7.81|9.09|7.69|9.23|7.83|9.08|7.68|0
1659629400000|2022-08-04 16:10:00|9.11|7.71|9.04|7.64|9.12|7.72|8.89|7.49|0
1659629700000|2022-08-04 16:15:00|9.06|7.66|9.07|7.67|9.19|7.79|9.02|7.62|0
1659630000000|2022-08-04 16:20:00|9.08|7.68|8.95|7.55|9.13|7.73|8.94|7.54|0
1659630300000|2022-08-04 16:25:00|8.94|7.54|8.91|7.51|8.99|7.59|8.89|7.49|0
1659630600000|2022-08-04 16:30:00|8.92|7.52|8.96|7.56|9.09|7.69|8.92|7.52|0
1659630900000|2022-08-04 16:35:00|8.95|7.55|9.06|7.66|9.13|7.73|8.95|7.55|0
1659631200000|2022-08-04 16:40:00|9.07|7.67|9.14|7.74|9.27|7.87|9.02|7.62|0
1659631500000|2022-08-04 16:45:00|9.13|7.73|9.58|8.18|9.6|8.2|9.13|7.73|0
1659631800000|2022-08-04 16:50:00|9.59|8.19|9.47|8.07|9.6|8.2|9.43|8.03|0
1659632100000|2022-08-04 16:55:00|9.46|8.06|9.55|8.15|9.57|8.17|9.45|8.05|0
1659632400000|2022-08-04 17:00:00|9.54|8.14|9.35|7.95|9.54|8.14|9.31|7.91|0
1659632700000|2022-08-04 17:05:00|9.36|7.96|9.18|7.78|9.41|8.01|9.17|7.77|0
1659633000000|2022-08-04 17:10:00|9.19|7.79|9.07|7.67|9.25|7.85|9.04|7.64|0
1659633300000|2022-08-04 17:15:00|9.08|7.68|9.03|7.63|9.1|7.7|8.96|7.56|0
1659633600000|2022-08-04 17:20:00|9|7.6|8.98|7.58|9.21|7.81|8.9|7.5|0
1659633900000|2022-08-04 17:25:00|8.97|7.57|8.88|7.48|8.98|7.58|8.83|7.43|0
1659634200000|2022-08-04 17:30:00|8.9|7.5|8.77|7.37|8.97|7.57|8.77|7.37|0
1659634500000|2022-08-04 17:35:00|8.78|7.38|8.66|7.26|8.81|7.41|8.64|7.24|0
1659634800000|2022-08-04 17:40:00|8.65|7.25|8.76|7.36|8.83|7.43|8.62|7.22|0
1659635100000|2022-08-04 17:45:00|8.75|7.35|8.61|7.21|8.83|7.43|8.61|7.21|0
1659635400000|2022-08-04 17:50:00|8.62|7.22|8.75|7.35|8.79|7.39|8.61|7.21|0
1659635700000|2022-08-04 17:55:00|8.76|7.36|8.8|7.4|8.91|7.51|8.75|7.35|0
1659636000000|2022-08-04 18:00:00|8.81|7.41|8.74|7.34|8.89|7.49|8.74|7.34|0
1659636300000|2022-08-04 18:05:00|8.76|7.36|8.89|7.49|8.91|7.51|8.7|7.3|0
1659636600000|2022-08-04 18:10:00|8.9|7.5|8.95|7.55|9.04|7.64|8.83|7.43|0
1659636900000|2022-08-04 18:15:00|8.97|7.57|8.84|7.44|8.99|7.59|8.83|7.43|0
1659637200000|2022-08-04 18:20:00|8.85|7.45|8.95|7.55|8.96|7.56|8.84|7.44|0
1659637500000|2022-08-04 18:25:00|8.94|7.54|8.78|7.38|8.96|7.56|8.75|7.35|0
1659637800000|2022-08-04 18:30:00|8.77|7.37|8.78|7.38|8.8|7.4|8.69|7.29|0
1659638100000|2022-08-04 18:35:00|8.77|7.37|8.85|7.45|8.97|7.57|8.77|7.37|0
1659638400000|2022-08-04 18:40:00|8.88|7.48|8.81|7.41|9.03|7.63|8.81|7.41|0
1659638700000|2022-08-04 18:45:00|8.82|7.42|8.78|7.38|8.92|7.52|8.75|7.35|0
1659639000000|2022-08-04 18:50:00|8.77|7.37|8.72|7.32|8.78|7.38|8.63|7.23|0
1659639300000|2022-08-04 18:55:00|8.73|7.33|8.75|7.35|8.79|7.39|8.66|7.26|0
1659639600000|2022-08-04 19:00:00|8.77|7.37|8.7|7.3|8.82|7.42|8.69|7.29|0
1659639900000|2022-08-04 19:05:00|8.71|7.31|8.67|7.27|8.78|7.38|8.65|7.25|0
1659640200000|2022-08-04 19:10:00|8.66|7.26|8.52|7.12|8.67|7.27|8.47|7.07|0
1659640500000|2022-08-04 19:15:00|8.49|7.09|8.47|7.07|8.54|7.14|8.42|7.02|0
1659640800000|2022-08-04 19:20:00|8.46|7.06|8.63|7.23|8.64|7.24|8.46|7.06|0
1659641100000|2022-08-04 19:25:00|8.64|7.24|8.58|7.18|8.7|7.3|8.53|7.13|0
1659641400000|2022-08-04 19:30:00|8.56|7.16|8.5|7.1|8.75|7.35|8.46|7.06|0
1659641700000|2022-08-04 19:35:00|8.51|7.11|8.51|7.11|8.52|7.12|8.35|6.95|0
1659642000000|2022-08-04 19:40:00|8.52|7.12|8.7|7.3|8.7|7.3|8.49|7.09|0
1659642300000|2022-08-04 19:45:00|8.69|7.29|8.68|7.28|8.74|7.34|8.6|7.2|0
1659642600000|2022-08-04 19:50:00|8.57|7.17|8.58|7.18|8.65|7.25|8.52|7.12|0
1659642900000|2022-08-04 19:55:00|8.6|7.2|8.54|7.14|8.71|7.31|8.5|7.1|0
1659643200000|2022-08-04 20:00:00|8.52|7.12|8.38|6.98|8.52|7.12|8.33|6.93|0
1659643500000|2022-08-04 20:05:00|8.37|6.97|8.49|7.09|8.49|7.09|8.37|6.97|0
1659643800000|2022-08-04 20:10:00|8.47|7.07|8.52|7.12|8.55|7.15|8.46|7.06|0
1659644100000|2022-08-04 20:15:00|8.65|7.05|8.65|7.05|8.7|7.1|8.64|7.04|0
1659644400000|2022-08-04 20:20:00|8.64|7.04|8.66|7.06|8.68|7.08|8.64|7.04|0
1659644700000|2022-08-04 20:25:00|8.65|7.05|8.64|7.04|8.66|7.06|8.63|7.03|0
1659645000000|2022-08-04 20:30:00|8.65|7.05|8.63|7.03|8.65|7.05|8.62|7.02|0
1659645300000|2022-08-04 20:35:00|8.6|7|8.62|7.02|8.64|7.04|8.59|6.99|0
1659645600000|2022-08-04 20:40:00|8.63|7.03|8.65|7.05|8.65|7.05|8.62|7.02|0
1659645900000|2022-08-04 20:45:00|8.64|7.04|8.61|7.01|8.64|7.04|8.57|6.97|0
1659646200000|2022-08-04 20:50:00|8.59|6.99|8.6|7|8.61|7.01|8.58|6.98|0
1659646500000|2022-08-04 20:55:00|8.61|7.01|8.65|7.05|8.65|7.05|8.6|7|0
1659646800000|2022-08-04 21:00:00|8.62|7.02|8.61|7.01|8.62|7.02|8.61|7.01|0
1659647100000|2022-08-04 21:05:00|8.62|7.02|8.61|7.01|8.62|7.02|8.61|7.01|0
1659647400000|2022-08-04 21:10:00|8.62|7.02|8.6|7|8.62|7.02|8.59|6.99|0
1659647700000|2022-08-04 21:15:00|8.59|6.99|8.59|6.99|8.59|6.99|8.59|6.99|0
1659648000000|2022-08-04 21:20:00|8.6|7|8.6|7|8.6|7|8.6|7|0
1659648300000|2022-08-04 21:25:00|8.61|7.01|8.6|7|8.61|7.01|8.6|7|0
1659648900000|2022-08-04 21:35:00|8.59|6.99|8.6|7|8.61|7.01|8.59|6.99|0
1659649200000|2022-08-04 21:40:00|8.59|6.99|8.58|6.98|8.6|7|8.57|6.97|0
1659649500000|2022-08-04 21:45:00|8.57|6.97|8.57|6.97|8.59|6.99|8.55|6.95|0
1659649800000|2022-08-04 21:50:00|8.58|6.98|8.56|6.96|8.59|6.99|8.55|6.95|0
1659650100000|2022-08-04 21:55:00|8.57|6.97|8.57|6.97|8.59|6.99|8.57|6.97|0
1659650400000|2022-08-04 22:00:00|8.62|7.02|8.6|7|8.66|7.06|8.6|7|0
1659650700000|2022-08-04 22:05:00|8.59|6.99|8.68|7.08|8.68|7.08|8.58|6.98|0
1659651000000|2022-08-04 22:10:00|8.67|7.07|8.66|7.06|8.7|7.1|8.62|7.02|0
1659651300000|2022-08-04 22:15:00|8.65|7.05|8.61|7.01|8.65|7.05|8.6|7|0
1659651600000|2022-08-04 22:20:00|8.6|7|8.57|6.97|8.6|7|8.53|6.93|0
1659651900000|2022-08-04 22:25:00|8.58|6.98|8.59|6.99|8.62|7.02|8.58|6.98|0
1659652200000|2022-08-04 22:30:00|8.58|6.98|8.55|6.95|8.59|6.99|8.54|6.94|0
1659652500000|2022-08-04 22:35:00|8.56|6.96|8.54|6.94|8.57|6.97|8.53|6.93|0
1659652800000|2022-08-04 22:40:00|8.53|6.93|8.55|6.95|8.55|6.95|8.5|6.9|0
1659653100000|2022-08-04 22:45:00|8.54|6.94|8.56|6.96|8.57|6.97|8.54|6.94|0
1659653400000|2022-08-04 22:50:00|8.57|6.97|8.54|6.94|8.57|6.97|8.53|6.93|0
1659653700000|2022-08-04 22:55:00|8.55|6.95|8.55|6.95|8.55|6.95|8.52|6.92|0
1659654000000|2022-08-04 23:00:00|8.54|6.94|8.48|6.88|8.55|6.95|8.45|6.85|0
1659654300000|2022-08-04 23:05:00|8.46|6.86|8.43|6.83|8.46|6.86|8.4|6.8|0
1659654600000|2022-08-04 23:10:00|8.42|6.82|8.44|6.84|8.44|6.84|8.38|6.78|0
1659654900000|2022-08-04 23:15:00|8.45|6.85|8.44|6.84|8.45|6.85|8.41|6.81|0
1659655200000|2022-08-04 23:20:00|8.43|6.83|8.42|6.82|8.45|6.85|8.41|6.81|0
1659655500000|2022-08-04 23:25:00|8.43|6.83|8.45|6.85|8.45|6.85|8.43|6.83|0
1659655800000|2022-08-04 23:30:00|8.46|6.86|8.41|6.81|8.46|6.86|8.39|6.79|0
1659656100000|2022-08-04 23:35:00|8.42|6.82|8.4|6.8|8.42|6.82|8.39|6.79|0
1659656400000|2022-08-04 23:40:00|8.41|6.81|8.4|6.8|8.42|6.82|8.4|6.8|0
1659656700000|2022-08-04 23:45:00|8.39|6.79|8.38|6.78|8.42|6.82|8.38|6.78|0
1659657000000|2022-08-04 23:50:00|8.39|6.79|8.42|6.82|8.42|6.82|8.38|6.78|0
1659657300000|2022-08-04 23:55:00|8.41|6.81|8.51|6.91|8.51|6.91|8.41|6.81|0
1659657600000|2022-08-05 00:00:00|8.48|6.88|8.5|6.9|8.51|6.91|8.38|6.78|0
1659657900000|2022-08-05 00:05:00|8.49|6.89|8.46|6.86|8.52|6.92|8.44|6.84|0
1659658200000|2022-08-05 00:10:00|8.45|6.85|8.42|6.82|8.47|6.87|8.41|6.81|0
1659658500000|2022-08-05 00:15:00|8.4|6.8|8.37|6.77|8.42|6.82|8.33|6.73|0
1659658800000|2022-08-05 00:20:00|8.36|6.76|8.37|6.77|8.38|6.78|8.33|6.73|0
1659659100000|2022-08-05 00:25:00|8.36|6.76|8.35|6.75|8.37|6.77|8.34|6.74|0
1659659400000|2022-08-05 00:30:00|8.36|6.76|8.64|7.04|8.64|7.04|8.24|6.64|0
1659659700000|2022-08-05 00:35:00|8.63|7.03|8.65|7.05|8.65|7.05|8.61|7.01|0
1659660000000|2022-08-05 00:40:00|8.64|7.04|8.72|7.12|8.72|7.12|8.64|7.04|0
1659660300000|2022-08-05 00:45:00|8.71|7.11|8.67|7.07|8.71|7.11|8.66|7.06|0
1659660600000|2022-08-05 00:50:00|8.66|7.06|8.63|7.03|8.66|7.06|8.62|7.02|0
1659660900000|2022-08-05 00:55:00|8.64|7.04|8.64|7.04|8.64|7.04|8.59|6.99|0
1659661200000|2022-08-05 01:00:00|8.65|7.05|8.62|7.02|8.65|7.05|8.61|7.01|0
1659661500000|2022-08-05 01:05:00|8.61|7.01|8.51|6.91|8.62|7.02|8.46|6.86|0
1659661800000|2022-08-05 01:10:00|8.52|6.92|8.49|6.89|8.54|6.94|8.49|6.89|0
1659662100000|2022-08-05 01:15:00|8.48|6.88|8.43|6.83|8.5|6.9|8.43|6.83|0
1659662400000|2022-08-05 01:20:00|8.42|6.82|8.42|6.82|8.45|6.85|8.41|6.81|0
1659662700000|2022-08-05 01:25:00|8.43|6.83|8.49|6.89|8.49|6.89|8.43|6.83|0
1659663000000|2022-08-05 01:30:00|8.48|6.88|8.55|6.95|8.55|6.95|8.48|6.88|0
1659663300000|2022-08-05 01:35:00|8.56|6.96|8.52|6.92|8.58|6.98|8.51|6.91|0
1659663600000|2022-08-05 01:40:00|8.53|6.93|8.45|6.85|8.53|6.93|8.42|6.82|0
1659663900000|2022-08-05 01:45:00|8.44|6.84|8.34|6.74|8.46|6.86|8.34|6.74|0
1659664200000|2022-08-05 01:50:00|8.33|6.73|8.32|6.72|8.38|6.78|8.3|6.7|0
1659664500000|2022-08-05 01:55:00|8.33|6.73|8.34|6.74|8.34|6.74|8.3|6.7|0
1659664800000|2022-08-05 02:00:00|8.33|6.73|8.36|6.76|8.38|6.78|8.31|6.71|0
1659665100000|2022-08-05 02:05:00|8.37|6.77|8.35|6.75|8.37|6.77|8.32|6.72|0
1659665400000|2022-08-05 02:10:00|8.36|6.76|8.36|6.76|8.37|6.77|8.33|6.73|0
1659665700000|2022-08-05 02:15:00|8.35|6.75|8.38|6.78|8.38|6.78|8.35|6.75|0
1659666000000|2022-08-05 02:20:00|8.37|6.77|8.33|6.73|8.37|6.77|8.32|6.72|0
1659666300000|2022-08-05 02:25:00|8.32|6.72|8.32|6.72|8.33|6.73|8.3|6.7|0
1659666600000|2022-08-05 02:30:00|8.31|6.71|8.23|6.63|8.31|6.71|8.23|6.63|0
1659666900000|2022-08-05 02:35:00|8.24|6.64|8.31|6.71|8.31|6.71|8.24|6.64|0
1659667200000|2022-08-05 02:40:00|8.3|6.7|8.29|6.69|8.31|6.71|8.28|6.68|0
1659667500000|2022-08-05 02:45:00|8.3|6.7|8.3|6.7|8.31|6.71|8.29|6.69|0
1659667800000|2022-08-05 02:50:00|8.29|6.69|8.27|6.67|8.31|6.71|8.27|6.67|0
1659668100000|2022-08-05 02:55:00|8.28|6.68|8.29|6.69|8.29|6.69|8.27|6.67|0
1659668400000|2022-08-05 03:00:00|8.28|6.68|8.27|6.67|8.29|6.69|8.26|6.66|0
1659668700000|2022-08-05 03:05:00|8.28|6.68|8.34|6.74|8.35|6.75|8.28|6.68|0
1659669000000|2022-08-05 03:10:00|8.33|6.73|8.39|6.79|8.41|6.81|8.32|6.72|0
1659669300000|2022-08-05 03:15:00|8.4|6.8|8.37|6.77|8.4|6.8|8.37|6.77|0
1659669600000|2022-08-05 03:20:00|8.38|6.78|8.34|6.74|8.39|6.79|8.33|6.73|0
1659669900000|2022-08-05 03:25:00|8.33|6.73|8.34|6.74|8.35|6.75|8.32|6.72|0
1659670200000|2022-08-05 03:30:00|8.32|6.72|8.35|6.75|8.35|6.75|8.32|6.72|0
1659670500000|2022-08-05 03:35:00|8.34|6.74|8.32|6.72|8.35|6.75|8.32|6.72|0
1659670800000|2022-08-05 03:40:00|8.33|6.73|8.36|6.76|8.37|6.77|8.32|6.72|0
1659671100000|2022-08-05 03:45:00|8.37|6.77|8.38|6.78|8.38|6.78|8.35|6.75|0
1659671400000|2022-08-05 03:50:00|8.37|6.77|8.34|6.74|8.37|6.77|8.34|6.74|0
1659671700000|2022-08-05 03:55:00|8.32|6.72|8.31|6.71|8.34|6.74|8.31|6.71|0
1659672000000|2022-08-05 04:00:00|8.32|6.72|8.31|6.71|8.32|6.72|8.29|6.69|0
1659672300000|2022-08-05 04:05:00|8.3|6.7|8.3|6.7|8.3|6.7|8.28|6.68|0
1659672600000|2022-08-05 04:10:00|8.29|6.69|8.29|6.69|8.29|6.69|8.26|6.66|0
1659672900000|2022-08-05 04:15:00|8.3|6.7|8.29|6.69|8.3|6.7|8.29|6.69|0
1659673200000|2022-08-05 04:20:00|8.3|6.7|8.32|6.72|8.32|6.72|8.3|6.7|0
1659673500000|2022-08-05 04:25:00|8.33|6.73|8.35|6.75|8.36|6.76|8.33|6.73|0
1659673800000|2022-08-05 04:30:00|8.34|6.74|8.3|6.7|8.35|6.75|8.3|6.7|0
1659674100000|2022-08-05 04:35:00|8.29|6.69|8.3|6.7|8.32|6.72|8.29|6.69|0
1659674400000|2022-08-05 04:40:00|8.31|6.71|8.28|6.68|8.31|6.71|8.28|6.68|0
1659674700000|2022-08-05 04:45:00|8.27|6.67|8.29|6.69|8.29|6.69|8.26|6.66|0
1659675000000|2022-08-05 04:50:00|8.28|6.68|8.27|6.67|8.3|6.7|8.27|6.67|0
1659675300000|2022-08-05 04:55:00|8.28|6.68|8.27|6.67|8.29|6.69|8.26|6.66|0
1659675600000|2022-08-05 05:00:00|8.26|6.66|8.3|6.7|8.33|6.73|8.26|6.66|0
1659675900000|2022-08-05 05:05:00|8.31|6.71|8.34|6.74|8.36|6.76|8.3|6.7|0
1659676200000|2022-08-05 05:10:00|8.35|6.75|8.32|6.72|8.37|6.77|8.3|6.7|0
1659676500000|2022-08-05 05:15:00|8.33|6.73|8.35|6.75|8.36|6.76|8.33|6.73|0
1659676800000|2022-08-05 05:20:00|8.36|6.76|8.32|6.72|8.36|6.76|8.31|6.71|0
1659677100000|2022-08-05 05:25:00|8.31|6.71|8.36|6.76|8.36|6.76|8.3|6.7|0
1659677400000|2022-08-05 05:30:00|8.35|6.75|8.34|6.74|8.36|6.76|8.33|6.73|0
1659677700000|2022-08-05 05:35:00|8.35|6.75|8.32|6.72|8.35|6.75|8.32|6.72|0
1659678000000|2022-08-05 05:40:00|8.3|6.7|8.3|6.7|8.34|6.74|8.3|6.7|0
1659678300000|2022-08-05 05:45:00|8.29|6.69|8.36|6.76|8.36|6.76|8.27|6.67|0
1659678600000|2022-08-05 05:50:00|8.35|6.75|8.36|6.76|8.38|6.78|8.35|6.75|0
1659678900000|2022-08-05 05:55:00|8.35|6.75|8.27|6.67|8.35|6.75|8.27|6.67|0
1659679200000|2022-08-05 06:00:00|8.28|6.68|8.29|6.69|8.35|6.75|8.28|6.68|0
1659679500000|2022-08-05 06:05:00|8.28|6.68|8.34|6.74|8.36|6.76|8.28|6.68|0
1659679800000|2022-08-05 06:10:00|8.35|6.75|8.35|6.75|8.35|6.75|8.29|6.69|0
1659680100000|2022-08-05 06:15:00|8.36|6.76|8.33|6.73|8.37|6.77|8.32|6.72|0
1659680400000|2022-08-05 06:20:00|8.34|6.74|8.36|6.76|8.41|6.81|8.33|6.73|0
1659680700000|2022-08-05 06:25:00|8.37|6.77|8.34|6.74|8.38|6.78|8.34|6.74|0
1659681000000|2022-08-05 06:30:00|8.33|6.73|8.33|6.73|8.38|6.78|8.33|6.73|0
1659681300000|2022-08-05 06:35:00|8.34|6.74|8.39|6.79|8.4|6.8|8.34|6.74|0
1659681600000|2022-08-05 06:40:00|8.38|6.78|8.39|6.79|8.41|6.81|8.38|6.78|0
1659681900000|2022-08-05 06:45:00|8.4|6.8|8.4|6.8|8.41|6.81|8.35|6.75|0
1659682200000|2022-08-05 06:50:00|8.39|6.79|8.36|6.76|8.39|6.79|8.34|6.74|0
1659682500000|2022-08-05 06:55:00|8.38|6.78|8.47|6.87|8.47|6.87|8.38|6.78|0
1659682800000|2022-08-05 07:00:00|8.46|6.86|8.5|6.9|8.52|6.92|8.42|6.82|0
1659683100000|2022-08-05 07:05:00|8.4|7|8.32|6.92|8.41|7.01|8.31|6.91|0
1659683400000|2022-08-05 07:10:00|8.31|6.91|8.3|6.9|8.34|6.94|8.28|6.88|0
1659683700000|2022-08-05 07:15:00|8.29|6.89|8.34|6.94|8.37|6.97|8.28|6.88|0
1659684000000|2022-08-05 07:20:00|8.32|6.92|8.3|6.9|8.32|6.92|8.26|6.86|0
1659684300000|2022-08-05 07:25:00|8.29|6.89|8.31|6.91|8.32|6.92|8.25|6.85|0
1659684600000|2022-08-05 07:30:00|8.3|6.9|8.29|6.89|8.33|6.93|8.22|6.82|0
1659684900000|2022-08-05 07:35:00|8.28|6.88|8.29|6.89|8.31|6.91|8.25|6.85|0
1659685200000|2022-08-05 07:40:00|8.3|6.9|8.58|7.18|8.58|7.18|8.28|6.88|0
1659685500000|2022-08-05 07:45:00|8.56|7.16|8.7|7.3|8.7|7.3|8.55|7.15|0
1659685800000|2022-08-05 07:50:00|8.69|7.29|8.63|7.23|8.73|7.33|8.63|7.23|0
1659686100000|2022-08-05 07:55:00|8.64|7.24|8.59|7.19|8.65|7.25|8.59|7.19|0
1659686400000|2022-08-05 08:00:00|8.61|7.21|8.61|7.21|8.65|7.25|8.6|7.2|0
1659686700000|2022-08-05 08:05:00|8.62|7.22|8.58|7.18|8.63|7.23|8.55|7.15|0
1659687000000|2022-08-05 08:10:00|8.59|7.19|8.6|7.2|8.63|7.23|8.54|7.14|0
1659687300000|2022-08-05 08:15:00|8.61|7.21|8.65|7.25|8.69|7.29|8.59|7.19|0
1659687600000|2022-08-05 08:20:00|8.66|7.26|8.67|7.27|8.69|7.29|8.63|7.23|0
1659687900000|2022-08-05 08:25:00|8.65|7.25|8.73|7.33|8.74|7.34|8.65|7.25|0
1659688200000|2022-08-05 08:30:00|8.74|7.34|8.73|7.33|8.75|7.35|8.68|7.28|0
1659688500000|2022-08-05 08:35:00|8.74|7.34|8.79|7.39|8.79|7.39|8.72|7.32|0
1659688800000|2022-08-05 08:40:00|8.78|7.38|8.87|7.47|8.88|7.48|8.74|7.34|0
1659689100000|2022-08-05 08:45:00|8.86|7.46|8.87|7.47|8.9|7.5|8.82|7.42|0
1659689400000|2022-08-05 08:50:00|8.86|7.46|8.8|7.4|8.87|7.47|8.79|7.39|0
1659689700000|2022-08-05 08:55:00|8.79|7.39|8.79|7.39|8.84|7.44|8.78|7.38|0
1659690000000|2022-08-05 09:00:00|8.8|7.4|8.82|7.42|8.85|7.45|8.8|7.4|0
1659690300000|2022-08-05 09:05:00|8.81|7.41|8.86|7.46|8.86|7.46|8.79|7.39|0
1659690600000|2022-08-05 09:10:00|8.87|7.47|8.8|7.4|8.88|7.48|8.8|7.4|0
1659690900000|2022-08-05 09:15:00|8.81|7.41|8.71|7.31|8.81|7.41|8.71|7.31|0
1659691200000|2022-08-05 09:20:00|8.7|7.3|8.7|7.3|8.72|7.32|8.68|7.28|0
1659691500000|2022-08-05 09:25:00|8.71|7.31|8.73|7.33|8.73|7.33|8.69|7.29|0
1659691800000|2022-08-05 09:30:00|8.72|7.32|8.77|7.37|8.77|7.37|8.7|7.3|0
1659692100000|2022-08-05 09:35:00|8.76|7.36|8.77|7.37|8.79|7.39|8.75|7.35|0
1659692400000|2022-08-05 09:40:00|8.78|7.38|8.76|7.36|8.78|7.38|8.71|7.31|0
1659692700000|2022-08-05 09:45:00|8.77|7.37|8.82|7.42|8.88|7.48|8.77|7.37|0
1659693000000|2022-08-05 09:50:00|8.81|7.41|8.69|7.29|8.81|7.41|8.68|7.28|0
1659693300000|2022-08-05 09:55:00|8.7|7.3|8.72|7.32|8.73|7.33|8.68|7.28|0
1659693600000|2022-08-05 10:00:00|8.71|7.31|8.81|7.41|8.85|7.45|8.7|7.3|0
1659693900000|2022-08-05 10:05:00|8.85|7.45|8.77|7.37|8.88|7.48|8.75|7.35|0
1659694200000|2022-08-05 10:10:00|8.78|7.38|8.86|7.46|8.87|7.47|8.77|7.37|0
1659694500000|2022-08-05 10:15:00|8.85|7.45|8.83|7.43|8.85|7.45|8.79|7.39|0
1659694800000|2022-08-05 10:20:00|8.81|7.41|8.82|7.42|8.87|7.47|8.81|7.41|0
1659695100000|2022-08-05 10:25:00|8.81|7.41|8.79|7.39|8.86|7.46|8.78|7.38|0
1659695400000|2022-08-05 10:30:00|8.8|7.4|8.79|7.39|8.89|7.49|8.78|7.38|0
1659695700000|2022-08-05 10:35:00|8.78|7.38|8.86|7.46|8.86|7.46|8.77|7.37|0
1659696000000|2022-08-05 10:40:00|8.87|7.47|8.83|7.43|8.89|7.49|8.83|7.43|0
1659696300000|2022-08-05 10:45:00|8.84|7.44|8.83|7.43|8.86|7.46|8.83|7.43|0
1659696600000|2022-08-05 10:50:00|8.82|7.42|8.8|7.4|8.84|7.44|8.76|7.36|0
1659696900000|2022-08-05 10:55:00|8.81|7.41|8.87|7.47|8.96|7.56|8.81|7.41|0
1659697200000|2022-08-05 11:00:00|8.86|7.46|8.88|7.48|8.88|7.48|8.8|7.4|0
1659697500000|2022-08-05 11:05:00|8.87|7.47|8.95|7.55|8.98|7.58|8.87|7.47|0
1659697800000|2022-08-05 11:10:00|8.94|7.54|8.94|7.54|8.96|7.56|8.9|7.5|0
1659698100000|2022-08-05 11:15:00|8.96|7.56|8.85|7.45|9.01|7.61|8.83|7.43|0
1659698400000|2022-08-05 11:20:00|8.84|7.44|8.85|7.45|8.91|7.51|8.84|7.44|0
1659698700000|2022-08-05 11:25:00|8.84|7.44|8.79|7.39|8.85|7.45|8.78|7.38|0
1659699000000|2022-08-05 11:30:00|8.8|7.4|8.81|7.41|8.82|7.42|8.79|7.39|0
1659699300000|2022-08-05 11:35:00|8.8|7.4|8.71|7.31|8.8|7.4|8.7|7.3|0
1659699600000|2022-08-05 11:40:00|8.72|7.32|8.73|7.33|8.74|7.34|8.69|7.29|0
1659699900000|2022-08-05 11:45:00|8.72|7.32|8.65|7.25|8.74|7.34|8.65|7.25|0
1659700200000|2022-08-05 11:50:00|8.66|7.26|8.56|7.16|8.66|7.26|8.52|7.12|0
1659700500000|2022-08-05 11:55:00|8.58|7.18|8.52|7.12|8.59|7.19|8.5|7.1|0
1659700800000|2022-08-05 12:00:00|8.53|7.13|8.48|7.08|8.56|7.16|8.48|7.08|0
1659701100000|2022-08-05 12:05:00|8.46|7.06|8.56|7.16|8.58|7.18|8.46|7.06|0
1659701400000|2022-08-05 12:10:00|8.57|7.17|8.53|7.13|8.57|7.17|8.49|7.09|0
1659701700000|2022-08-05 12:15:00|8.54|7.14|8.46|7.06|8.54|7.14|8.46|7.06|0
1659702000000|2022-08-05 12:20:00|8.47|7.07|8.49|7.09|8.49|7.09|8.43|7.03|0
1659702300000|2022-08-05 12:25:00|8.5|7.1|8.41|7.01|8.53|7.13|8.34|6.94|0
1659702600000|2022-08-05 12:30:00|8.84|7.44|9.76|8.36|10.37|8.97|8.84|7.44|0
1659702900000|2022-08-05 12:35:00|9.74|8.34|9.92|8.52|10.07|8.67|9.64|8.24|0
1659703200000|2022-08-05 12:40:00|9.93|8.53|10.17|8.77|10.17|8.77|9.79|8.39|0
1659703500000|2022-08-05 12:45:00|10.22|8.82|10.37|8.97|10.41|9.01|10.05|8.65|0
1659703800000|2022-08-05 12:50:00|10.36|8.96|10.33|8.93|10.39|8.99|10.11|8.71|0
1659704100000|2022-08-05 12:55:00|9.8|8.4|10.22|8.82|10.51|9.11|9.8|8.4|0
1659704400000|2022-08-05 13:00:00|10.24|8.84|10.08|8.68|10.36|8.96|10.05|8.65|0
1659704700000|2022-08-05 13:05:00|10.1|8.7|10.25|8.85|10.25|8.85|10.05|8.65|0
1659705000000|2022-08-05 13:10:00|10.24|8.84|10.38|8.98|10.39|8.99|10.12|8.72|0
1659705300000|2022-08-05 13:15:00|10.39|8.99|10.12|8.72|10.39|8.99|10.11|8.71|0
1659705600000|2022-08-05 13:20:00|10.13|8.73|10.19|8.79|10.34|8.94|10.05|8.65|0
1659705900000|2022-08-05 13:25:00|10.18|8.78|10.3|8.9|10.39|8.99|10.14|8.74|0
1659706200000|2022-08-05 13:30:00|10.28|8.88|9.52|8.12|10.28|8.88|9.43|8.03|0
1659706500000|2022-08-05 13:35:00|9.47|8.07|9.29|7.89|9.57|8.17|9.22|7.82|0
1659706800000|2022-08-05 13:40:00|9.3|7.9|9.28|7.88|9.45|8.05|9.09|7.69|0
1659707100000|2022-08-05 13:45:00|9.27|7.87|9.28|7.88|9.53|8.13|9.18|7.78|0
1659707400000|2022-08-05 13:50:00|9.27|7.87|9.05|7.65|9.27|7.87|8.94|7.54|0
1659707700000|2022-08-05 13:55:00|9.03|7.63|9.01|7.61|9.28|7.88|8.98|7.58|0
1659708000000|2022-08-05 14:00:00|8.99|7.59|8.63|7.23|9.11|7.71|8.55|7.15|0
1659708300000|2022-08-05 14:05:00|8.6|7.2|8.38|6.98|8.71|7.31|8.38|6.98|0
1659708600000|2022-08-05 14:10:00|8.39|6.99|8.47|7.07|9.15|7.75|8.36|6.96|0
1659708900000|2022-08-05 14:15:00|8.46|7.06|8.16|6.76|8.49|7.09|8.02|6.62|0
1659709200000|2022-08-05 14:20:00|8.13|6.73|8.13|6.73|8.19|6.79|8.04|6.64|0
1659709500000|2022-08-05 14:25:00|8.14|6.74|8.34|6.94|8.47|7.07|8.12|6.72|0
1659709800000|2022-08-05 14:30:00|8.32|6.92|8.53|7.13|8.58|7.18|8.3|6.9|0
1659710100000|2022-08-05 14:35:00|8.54|7.14|8.29|6.89|8.54|7.14|8.28|6.88|0
1659710400000|2022-08-05 14:40:00|8.31|6.91|8.45|7.05|8.49|7.09|8.3|6.9|0
1659710700000|2022-08-05 14:45:00|8.44|7.04|8.41|7.01|8.46|7.06|8.3|6.9|0
1659711000000|2022-08-05 14:50:00|8.42|7.02|8.47|7.07|8.72|7.32|8.41|7.01|0
1659711300000|2022-08-05 14:55:00|8.48|7.08|8.23|6.83|8.48|7.08|8.12|6.72|0
1659711600000|2022-08-05 15:00:00|8.22|6.82|8.42|7.02|8.53|7.13|8.21|6.81|0
1659711900000|2022-08-05 15:05:00|8.45|7.05|8.44|7.04|8.69|7.29|8.43|7.03|0
1659712200000|2022-08-05 15:10:00|8.43|7.03|8.72|7.32|8.74|7.34|8.41|7.01|0
1659712500000|2022-08-05 15:15:00|8.73|7.33|8.76|7.36|8.83|7.43|8.59|7.19|0
1659712800000|2022-08-05 15:20:00|8.77|7.37|9.14|7.74|9.15|7.75|8.73|7.33|0
1659713100000|2022-08-05 15:25:00|9.16|7.76|9.5|8.1|9.51|8.11|9.08|7.68|0
1659713400000|2022-08-05 15:30:00|9.54|8.14|9.11|7.71|9.57|8.17|8.56|7.16|0
1659713700000|2022-08-05 15:35:00|9.1|7.7|9.12|7.72|9.21|7.81|8.99|7.59|0
1659714000000|2022-08-05 15:40:00|9.14|7.74|9.19|7.79|9.27|7.87|9.07|7.67|0
1659714300000|2022-08-05 15:45:00|9.18|7.78|9.66|8.26|9.75|8.35|9.16|7.76|0
1659714600000|2022-08-05 15:50:00|9.67|8.27|9.54|8.14|9.72|8.32|9.38|7.98|0
1659714900000|2022-08-05 15:55:00|9.56|8.16|9.63|8.23|9.71|8.31|9.47|8.07|0
1659715200000|2022-08-05 16:00:00|9.66|8.26|9.33|7.93|9.66|8.26|9.29|7.89|0
1659715500000|2022-08-05 16:05:00|9.34|7.94|9.42|8.02|9.49|8.09|9.16|7.76|0
1659715800000|2022-08-05 16:10:00|9.41|8.01|9.22|7.82|9.41|8.01|9.21|7.81|0
1659716100000|2022-08-05 16:15:00|9.2|7.8|9.14|7.74|9.22|7.82|9.05|7.65|0
1659716400000|2022-08-05 16:20:00|9.16|7.76|9.26|7.86|9.33|7.93|9.08|7.68|0
1659716700000|2022-08-05 16:25:00|9.28|7.88|9.15|7.75|9.32|7.92|9.13|7.73|0
1659717000000|2022-08-05 16:30:00|9.14|7.74|9.36|7.96|9.46|8.06|9.14|7.74|0
1659717300000|2022-08-05 16:35:00|9.39|7.99|9.35|7.95|9.46|8.06|9.24|7.84|0
1659717600000|2022-08-05 16:40:00|9.36|7.96|9.09|7.69|9.37|7.97|9.08|7.68|0
1659717900000|2022-08-05 16:45:00|9.11|7.71|8.82|7.42|9.11|7.71|8.8|7.4|0
1659718200000|2022-08-05 16:50:00|8.81|7.41|8.76|7.36|8.89|7.49|8.75|7.35|0
1659718500000|2022-08-05 16:55:00|8.78|7.38|8.75|7.35|8.84|7.44|8.72|7.32|0
1659718800000|2022-08-05 17:00:00|8.73|7.33|8.63|7.23|8.86|7.46|8.63|7.23|0
1659719100000|2022-08-05 17:05:00|8.62|7.22|8.61|7.21|8.69|7.29|8.52|7.12|0
1659719400000|2022-08-05 17:10:00|8.59|7.19|8.45|7.05|8.63|7.23|8.43|7.03|0
1659719700000|2022-08-05 17:15:00|8.44|7.04|8.58|7.18|8.58|7.18|8.37|6.97|0
1659720000000|2022-08-05 17:20:00|8.57|7.17|8.61|7.21|9.15|7.75|8.57|7.17|0
1659720300000|2022-08-05 17:25:00|8.63|7.23|8.72|7.32|8.73|7.33|8.51|7.11|0
1659720600000|2022-08-05 17:30:00|8.71|7.31|8.39|6.99|8.71|7.31|8.38|6.98|0
1659720900000|2022-08-05 17:35:00|8.38|6.98|8.34|6.94|8.41|7.01|8.26|6.86|0
1659721200000|2022-08-05 17:40:00|8.33|6.93|8.41|7.01|8.41|7.01|8.27|6.87|0
1659721500000|2022-08-05 17:45:00|8.42|7.02|8.52|7.12|8.53|7.13|8.38|6.98|0
1659721800000|2022-08-05 17:50:00|8.51|7.11|8.57|7.17|8.61|7.21|8.5|7.1|0
1659722100000|2022-08-05 17:55:00|8.56|7.16|8.66|7.26|8.77|7.37|8.55|7.15|0
1659722400000|2022-08-05 18:00:00|8.67|7.27|8.67|7.27|8.78|7.38|8.65|7.25|0
1659722700000|2022-08-05 18:05:00|8.68|7.28|8.8|7.4|8.8|7.4|8.64|7.24|0
1659723000000|2022-08-05 18:10:00|8.79|7.39|8.82|7.42|8.89|7.49|8.73|7.33|0
1659723300000|2022-08-05 18:15:00|8.83|7.43|8.68|7.28|8.87|7.47|8.65|7.25|0
1659723600000|2022-08-05 18:20:00|8.69|7.29|8.64|7.24|8.72|7.32|8.61|7.21|0
1659723900000|2022-08-05 18:25:00|8.65|7.25|8.52|7.12|9.03|7.63|8.46|7.06|0
1659724200000|2022-08-05 18:30:00|8.54|7.14|8.32|6.92|8.61|7.21|8.31|6.91|0
1659724500000|2022-08-05 18:35:00|8.31|6.91|8.38|6.98|8.41|7.01|8.3|6.9|0
1659724800000|2022-08-05 18:40:00|8.4|7|8.31|6.91|8.48|7.08|8.31|6.91|0
1659725100000|2022-08-05 18:45:00|8.34|6.94|8.36|6.96|8.37|6.97|8.26|6.86|0
1659725400000|2022-08-05 18:50:00|8.37|6.97|8.31|6.91|8.44|7.04|8.26|6.86|0
1659725700000|2022-08-05 18:55:00|8.32|6.92|8.35|6.95|8.54|7.14|8.32|6.92|0
1659726000000|2022-08-05 19:00:00|8.36|6.96|8.27|6.87|8.36|6.96|8.22|6.82|0
1659726300000|2022-08-05 19:05:00|8.29|6.89|8.27|6.87|8.44|7.04|8.25|6.85|0
1659726600000|2022-08-05 19:10:00|8.29|6.89|8.2|6.8|8.29|6.89|8.12|6.72|0
1659726900000|2022-08-05 19:15:00|8.19|6.79|8.23|6.83|8.27|6.87|8.1|6.7|0
1659727200000|2022-08-05 19:20:00|8.21|6.81|8.23|6.83|8.35|6.95|8.15|6.75|0
1659727500000|2022-08-05 19:25:00|8.21|6.81|8.12|6.72|8.27|6.87|8.1|6.7|0
1659727800000|2022-08-05 19:30:00|8.13|6.73|7.94|6.54|8.34|6.94|7.94|6.54|0
1659728100000|2022-08-05 19:35:00|7.93|6.53|8|6.6|8|6.6|7.89|6.49|0
1659728400000|2022-08-05 19:40:00|8.01|6.61|7.89|6.49|8.01|6.61|7.86|6.46|0
1659728700000|2022-08-05 19:45:00|7.86|6.46|7.7|6.3|7.86|6.46|7.64|6.24|0
1659729000000|2022-08-05 19:50:00|7.63|6.23|7.65|6.25|7.76|6.36|7.53|6.13|0
1659729300000|2022-08-05 19:55:00|7.62|6.22|7.62|6.22|7.69|6.29|7.51|6.11|0
1659729600000|2022-08-05 20:00:00|7.61|6.21|7.78|6.38|7.78|6.38|7.61|6.21|0
1659729900000|2022-08-05 20:05:00|7.79|6.39|7.82|6.42|7.83|6.43|7.76|6.36|0
1659730200000|2022-08-05 20:10:00|7.83|6.43|7.82|6.42|7.85|6.45|7.8|6.4|0
1659921900000|2022-08-08 01:25:00|8.5|6.9|8.34|6.74|8.5|6.9|8.34|6.74|0
1659922200000|2022-08-08 01:30:00|8.35|6.75|8.37|6.77|8.4|6.8|8.29|6.69|0
1659922500000|2022-08-08 01:35:00|8.36|6.76|8.38|6.78|8.4|6.8|8.33|6.73|0
1659922800000|2022-08-08 01:40:00|8.37|6.77|8.34|6.74|8.38|6.78|8.33|6.73|0
1659923100000|2022-08-08 01:45:00|8.33|6.73|8.29|6.69|8.36|6.76|8.28|6.68|0
1659923400000|2022-08-08 01:50:00|8.3|6.7|8.33|6.73|8.34|6.74|8.28|6.68|0
1659923700000|2022-08-08 01:55:00|8.34|6.74|8.28|6.68|8.34|6.74|8.27|6.67|0
1659924000000|2022-08-08 02:00:00|8.27|6.67|8.27|6.67|8.3|6.7|8.23|6.63|0
1659924300000|2022-08-08 02:05:00|8.28|6.68|8.3|6.7|8.3|6.7|8.26|6.66|0
1659924600000|2022-08-08 02:10:00|8.31|6.71|8.18|6.58|8.32|6.72|8.18|6.58|0
1659924900000|2022-08-08 02:15:00|8.19|6.59|8.06|6.46|8.19|6.59|8.06|6.46|0
1659925200000|2022-08-08 02:20:00|8.05|6.45|8.02|6.42|8.07|6.47|8.01|6.41|0
1659925500000|2022-08-08 02:25:00|8.01|6.41|8|6.4|8.02|6.42|7.96|6.36|0
1659925800000|2022-08-08 02:30:00|7.99|6.39|8|6.4|8.03|6.43|7.99|6.39|0
1659926100000|2022-08-08 02:35:00|7.99|6.39|7.93|6.33|8|6.4|7.91|6.31|0
1659926400000|2022-08-08 02:40:00|7.92|6.32|7.98|6.38|8|6.4|7.92|6.32|0
1659926700000|2022-08-08 02:45:00|7.99|6.39|8.02|6.42|8.02|6.42|7.97|6.37|0
1659927000000|2022-08-08 02:50:00|8.01|6.41|7.98|6.38|8.02|6.42|7.95|6.35|0
1659927300000|2022-08-08 02:55:00|7.99|6.39|7.97|6.37|8|6.4|7.96|6.36|0
1659927600000|2022-08-08 03:00:00|7.98|6.38|8|6.4|8.02|6.42|7.97|6.37|0
1659927900000|2022-08-08 03:05:00|7.99|6.39|7.99|6.39|8.01|6.41|7.98|6.38|0
1659928200000|2022-08-08 03:10:00|7.98|6.38|7.95|6.35|7.99|6.39|7.94|6.34|0
1659928500000|2022-08-08 03:15:00|7.94|6.34|7.92|6.32|7.96|6.36|7.9|6.3|0
1659928800000|2022-08-08 03:20:00|7.91|6.31|7.93|6.33|7.93|6.33|7.9|6.3|0
1659929100000|2022-08-08 03:25:00|7.94|6.34|7.93|6.33|7.94|6.34|7.92|6.32|0
1659929400000|2022-08-08 03:30:00|7.94|6.34|7.88|6.28|7.95|6.35|7.86|6.26|0
1659929700000|2022-08-08 03:35:00|7.89|6.29|7.91|6.31|7.91|6.31|7.86|6.26|0
1659930000000|2022-08-08 03:40:00|7.9|6.3|7.94|6.34|7.94|6.34|7.9|6.3|0
1659930300000|2022-08-08 03:45:00|7.93|6.33|8|6.4|8.01|6.41|7.92|6.32|0
1659930600000|2022-08-08 03:50:00|7.99|6.39|8|6.4|8.02|6.42|7.99|6.39|0
1659930900000|2022-08-08 03:55:00|8.01|6.41|8.01|6.41|8.02|6.42|8|6.4|0
1659931200000|2022-08-08 04:00:00|8|6.4|7.96|6.36|8|6.4|7.96|6.36|0
1659931500000|2022-08-08 04:05:00|7.95|6.35|7.98|6.38|7.98|6.38|7.95|6.35|0
1659931800000|2022-08-08 04:10:00|7.97|6.37|7.93|6.33|7.98|6.38|7.93|6.33|0
1659932100000|2022-08-08 04:15:00|7.92|6.32|7.93|6.33|7.93|6.33|7.88|6.28|0
1659932400000|2022-08-08 04:20:00|7.92|6.32|7.95|6.35|7.96|6.36|7.91|6.31|0
1659932700000|2022-08-08 04:25:00|7.96|6.36|7.95|6.35|7.97|6.37|7.95|6.35|0
1659933000000|2022-08-08 04:30:00|7.94|6.34|7.92|6.32|7.95|6.35|7.92|6.32|0
1659933300000|2022-08-08 04:35:00|7.93|6.33|7.94|6.34|7.95|6.35|7.92|6.32|0
1659933600000|2022-08-08 04:40:00|7.93|6.33|7.94|6.34|7.95|6.35|7.93|6.33|0
1659933900000|2022-08-08 04:45:00|7.93|6.33|7.93|6.33|7.94|6.34|7.91|6.31|0
1659934200000|2022-08-08 04:50:00|7.92|6.32|7.85|6.25|7.93|6.33|7.85|6.25|0
1659934500000|2022-08-08 04:55:00|7.84|6.24|7.82|6.22|7.86|6.26|7.8|6.2|0
1659934800000|2022-08-08 05:00:00|7.83|6.23|7.77|6.17|7.84|6.24|7.77|6.17|0
1659935100000|2022-08-08 05:05:00|7.78|6.18|7.75|6.15|7.78|6.18|7.74|6.14|0
1659935400000|2022-08-08 05:10:00|7.73|6.13|7.69|6.09|7.73|6.13|7.67|6.07|0
1659935700000|2022-08-08 05:15:00|7.68|6.08|7.65|6.05|7.68|6.08|7.63|6.03|0
1659936000000|2022-08-08 05:20:00|7.66|6.06|7.66|6.06|7.66|6.06|7.63|6.03|0
1659936300000|2022-08-08 05:25:00|7.67|6.07|7.71|6.11|7.72|6.12|7.66|6.06|0
1659936600000|2022-08-08 05:30:00|7.72|6.12|7.66|6.06|7.74|6.14|7.62|6.02|0
1659936900000|2022-08-08 05:35:00|7.65|6.05|7.7|6.1|7.73|6.13|7.65|6.05|0
1659937200000|2022-08-08 05:40:00|7.71|6.11|7.73|6.13|7.73|6.13|7.7|6.1|0
1659937500000|2022-08-08 05:45:00|7.72|6.12|7.67|6.07|7.73|6.13|7.66|6.06|0
1659937800000|2022-08-08 05:50:00|7.66|6.06|7.8|6.2|7.8|6.2|7.63|6.03|0
1659938100000|2022-08-08 05:55:00|7.81|6.21|7.75|6.15|7.81|6.21|7.72|6.12|0
1659938400000|2022-08-08 06:00:00|7.74|6.14|7.69|6.09|7.79|6.19|7.68|6.08|0
1659938700000|2022-08-08 06:05:00|7.7|6.1|7.72|6.12|7.74|6.14|7.69|6.09|0
1659939000000|2022-08-08 06:10:00|7.71|6.11|7.69|6.09|7.74|6.14|7.69|6.09|0
1659939300000|2022-08-08 06:15:00|7.68|6.08|7.64|6.04|7.72|6.12|7.63|6.03|0
1659939600000|2022-08-08 06:20:00|7.63|6.03|7.63|6.03|7.63|6.03|7.55|5.95|0
1659939900000|2022-08-08 06:25:00|7.62|6.02|7.58|5.98|7.64|6.04|7.57|5.97|0
1659940200000|2022-08-08 06:30:00|7.59|5.99|7.6|6|7.63|6.03|7.57|5.97|0
1659940500000|2022-08-08 06:35:00|7.61|6.01|7.61|6.01|7.64|6.04|7.59|5.99|0
1659940800000|2022-08-08 06:40:00|7.6|6|7.61|6.01|7.61|6.01|7.59|5.99|0
1659941100000|2022-08-08 06:45:00|7.6|6|8.06|6.46|8.08|6.48|7.54|5.94|0
1659941400000|2022-08-08 06:50:00|8.05|6.45|7.91|6.31|8.06|6.46|7.9|6.3|0
1659941700000|2022-08-08 06:55:00|7.9|6.3|7.9|6.3|7.97|6.37|7.86|6.26|0
1659942000000|2022-08-08 07:00:00|7.92|6.32|7.64|6.04|7.92|6.32|7.62|6.02|0
1659942300000|2022-08-08 07:05:00|7.55|6.15|7.56|6.16|7.58|6.18|7.46|6.06|0
1659942600000|2022-08-08 07:10:00|7.53|6.13|7.59|6.19|7.59|6.19|7.48|6.08|0
1659942900000|2022-08-08 07:15:00|7.58|6.18|7.59|6.19|7.67|6.27|7.58|6.18|0
1659943200000|2022-08-08 07:20:00|7.6|6.2|7.59|6.19|7.62|6.22|7.56|6.16|0
1659943500000|2022-08-08 07:25:00|7.6|6.2|7.61|6.21|7.64|6.24|7.58|6.18|0
1659943800000|2022-08-08 07:30:00|7.59|6.19|7.65|6.25|7.65|6.25|7.55|6.15|0
1659944100000|2022-08-08 07:35:00|7.64|6.24|7.69|6.29|7.71|6.31|7.63|6.23|0
1659944400000|2022-08-08 07:40:00|7.7|6.3|7.72|6.32|7.75|6.35|7.67|6.27|0
1659944700000|2022-08-08 07:45:00|7.73|6.33|7.66|6.26|7.73|6.33|7.63|6.23|0
1659945000000|2022-08-08 07:50:00|7.65|6.25|7.62|6.22|7.67|6.27|7.61|6.21|0
1659945300000|2022-08-08 07:55:00|7.61|6.21|7.86|6.46|7.88|6.48|7.61|6.21|0
1659945600000|2022-08-08 08:00:00|7.85|6.45|7.76|6.36|7.9|6.5|7.71|6.31|0
1659945900000|2022-08-08 08:05:00|7.77|6.37|7.88|6.48|7.88|6.48|7.76|6.36|0
1659946200000|2022-08-08 08:10:00|7.9|6.5|7.98|6.58|7.99|6.59|7.85|6.45|0
1659946500000|2022-08-08 08:15:00|7.99|6.59|8.05|6.65|8.06|6.66|7.98|6.58|0
1659946800000|2022-08-08 08:20:00|8.04|6.64|8.03|6.63|8.05|6.65|7.96|6.56|0
1659947100000|2022-08-08 08:25:00|8.02|6.62|7.95|6.55|8.04|6.64|7.91|6.51|0
1659947400000|2022-08-08 08:30:00|7.94|6.54|7.91|6.51|7.94|6.54|7.9|6.5|0
1659947700000|2022-08-08 08:35:00|7.9|6.5|7.94|6.54|7.95|6.55|7.88|6.48|0
1659948000000|2022-08-08 08:40:00|7.93|6.53|7.9|6.5|7.93|6.53|7.85|6.45|0
1659948300000|2022-08-08 08:45:00|7.91|6.51|7.9|6.5|7.91|6.51|7.86|6.46|0
1659948600000|2022-08-08 08:50:00|7.89|6.49|7.97|6.57|7.99|6.59|7.88|6.48|0
1659948900000|2022-08-08 08:55:00|7.96|6.56|7.83|6.43|7.98|6.58|7.83|6.43|0
1659949200000|2022-08-08 09:00:00|7.82|6.42|7.75|6.35|7.84|6.44|7.74|6.34|0
1659949500000|2022-08-08 09:05:00|7.74|6.34|7.74|6.34|7.75|6.35|7.69|6.29|0
1659949800000|2022-08-08 09:10:00|7.73|6.33|7.91|6.51|7.91|6.51|7.73|6.33|0
1659950100000|2022-08-08 09:15:00|7.9|6.5|7.86|6.46|7.93|6.53|7.86|6.46|0
1659950400000|2022-08-08 09:20:00|7.87|6.47|7.95|6.55|7.95|6.55|7.85|6.45|0
1659950700000|2022-08-08 09:25:00|7.94|6.54|7.89|6.49|7.94|6.54|7.88|6.48|0
1659951000000|2022-08-08 09:30:00|7.87|6.47|7.86|6.46|7.88|6.48|7.83|6.43|0
1659951300000|2022-08-08 09:35:00|7.87|6.47|7.84|6.44|7.88|6.48|7.82|6.42|0
1659951600000|2022-08-08 09:40:00|7.83|6.43|7.84|6.44|7.87|6.47|7.83|6.43|0
1659951900000|2022-08-08 09:45:00|7.83|6.43|7.85|6.45|7.85|6.45|7.79|6.39|0
1659952200000|2022-08-08 09:50:00|7.86|6.46|7.8|6.4|7.87|6.47|7.79|6.39|0
1659952500000|2022-08-08 09:55:00|7.81|6.41|7.81|6.41|7.86|6.46|7.8|6.4|0
1659952800000|2022-08-08 10:00:00|7.8|6.4|7.72|6.32|7.83|6.43|7.72|6.32|0
1659953100000|2022-08-08 10:05:00|7.73|6.33|7.7|6.3|7.74|6.34|7.68|6.28|0
1659953400000|2022-08-08 10:10:00|7.69|6.29|7.73|6.33|7.78|6.38|7.69|6.29|0
1659953700000|2022-08-08 10:15:00|7.72|6.32|7.7|6.3|7.75|6.35|7.68|6.28|0
1659954000000|2022-08-08 10:20:00|7.71|6.31|7.69|6.29|7.71|6.31|7.67|6.27|0
1659954300000|2022-08-08 10:25:00|7.7|6.3|7.72|6.32|7.72|6.32|7.68|6.28|0
1659954600000|2022-08-08 10:30:00|7.71|6.31|7.66|6.26|7.71|6.31|7.66|6.26|0
1659954900000|2022-08-08 10:35:00|7.68|6.28|7.6|6.2|7.68|6.28|7.6|6.2|0
1659955200000|2022-08-08 10:40:00|7.59|6.19|7.38|5.98|7.59|6.19|7.35|5.95|0
1659955500000|2022-08-08 10:45:00|7.39|5.99|7.36|5.96|7.42|6.02|7.33|5.93|0
1659955800000|2022-08-08 10:50:00|7.35|5.95|7.37|5.97|7.39|5.99|7.33|5.93|0
1659956100000|2022-08-08 10:55:00|7.38|5.98|7.3|5.9|7.39|5.99|7.29|5.89|0
1659956400000|2022-08-08 11:00:00|7.31|5.91|7.38|5.98|7.39|5.99|7.31|5.91|0
1659956700000|2022-08-08 11:05:00|7.39|5.99|7.42|6.02|7.43|6.03|7.38|5.98|0
1659957000000|2022-08-08 11:10:00|7.41|6.01|7.42|6.02|7.43|6.03|7.4|6|0
1659957300000|2022-08-08 11:15:00|7.41|6.01|7.47|6.07|7.47|6.07|7.4|6|0
1659957600000|2022-08-08 11:20:00|7.46|6.06|7.44|6.04|7.47|6.07|7.43|6.03|0
1659957900000|2022-08-08 11:25:00|7.43|6.03|7.53|6.13|7.54|6.14|7.42|6.02|0
1659958200000|2022-08-08 11:30:00|7.54|6.14|7.51|6.11|7.54|6.14|7.5|6.1|0
1659958500000|2022-08-08 11:35:00|7.5|6.1|7.5|6.1|7.51|6.11|7.48|6.08|0
1659958800000|2022-08-08 11:40:00|7.49|6.09|7.45|6.05|7.5|6.1|7.45|6.05|0
1659959100000|2022-08-08 11:45:00|7.44|6.04|7.37|5.97|7.45|6.05|7.37|5.97|0
1659959400000|2022-08-08 11:50:00|7.38|5.98|7.24|5.84|7.38|5.98|7.24|5.84|0
1659959700000|2022-08-08 11:55:00|7.23|5.83|7.25|5.85|7.3|5.9|7.19|5.79|0
1659960000000|2022-08-08 12:00:00|7.24|5.84|7.43|6.03|7.59|6.19|7.24|5.84|0
1659960300000|2022-08-08 12:05:00|7.44|6.04|7.39|5.99|7.44|6.04|7.34|5.94|0
1659960600000|2022-08-08 12:10:00|7.4|6|7.45|6.05|7.46|6.06|7.39|5.99|0
1659960900000|2022-08-08 12:15:00|7.44|6.04|7.48|6.08|7.49|6.09|7.42|6.02|0
1659961200000|2022-08-08 12:20:00|7.47|6.07|7.43|6.03|7.49|6.09|7.41|6.01|0
1659961500000|2022-08-08 12:25:00|7.42|6.02|7.34|5.94|7.43|6.03|7.31|5.91|0
1659961800000|2022-08-08 12:30:00|7.32|5.92|7.37|5.97|7.39|5.99|7.31|5.91|0
1659962100000|2022-08-08 12:35:00|7.36|5.96|7.38|5.98|7.42|6.02|7.35|5.95|0
1659962400000|2022-08-08 12:40:00|7.39|5.99|7.36|5.96|7.39|5.99|7.35|5.95|0
1659962700000|2022-08-08 12:45:00|7.35|5.95|7.34|5.94|7.41|6.01|7.32|5.92|0
1659963000000|2022-08-08 12:50:00|7.32|5.92|7.29|5.89|7.33|5.93|7.28|5.88|0
1659963300000|2022-08-08 12:55:00|7.28|5.88|7.14|5.74|7.28|5.88|7.14|5.74|0
1659963600000|2022-08-08 13:00:00|7.15|5.75|7.71|6.31|7.71|6.31|7.14|5.74|0
1659963900000|2022-08-08 13:05:00|7.72|6.32|7.67|6.27|7.79|6.39|7.64|6.24|0
1659964200000|2022-08-08 13:10:00|7.65|6.25|7.69|6.29|7.78|6.38|7.61|6.21|0
1659964500000|2022-08-08 13:15:00|7.7|6.3|7.57|6.17|7.72|6.32|7.56|6.16|0
1659964800000|2022-08-08 13:20:00|7.56|6.16|7.59|6.19|7.65|6.25|7.56|6.16|0
1659965100000|2022-08-08 13:25:00|7.58|6.18|7.66|6.26|7.69|6.29|7.58|6.18|0
1659965400000|2022-08-08 13:30:00|7.63|6.23|7.37|5.97|7.75|6.35|7.18|5.78|0
1659965700000|2022-08-08 13:35:00|7.33|5.93|7.28|5.88|7.55|6.15|7.15|5.75|0
1659966000000|2022-08-08 13:40:00|7.25|5.85|7.02|5.62|7.33|5.93|6.93|5.53|0
1659966300000|2022-08-08 13:45:00|7|5.6|6.97|5.57|7.13|5.73|6.96|5.56|0
1659966600000|2022-08-08 13:50:00|6.96|5.56|7.02|5.62|7.22|5.82|6.82|5.42|0
1659966900000|2022-08-08 13:55:00|6.98|5.58|7.09|5.69|7.11|5.71|6.92|5.52|0
1659967200000|2022-08-08 14:00:00|7.03|5.63|7.01|5.61|7.11|5.71|6.91|5.51|0
1659967500000|2022-08-08 14:05:00|7|5.6|7.06|5.66|7.2|5.8|7|5.6|0
1659967800000|2022-08-08 14:10:00|7.05|5.65|7.19|5.79|7.23|5.83|6.98|5.58|0
1659968100000|2022-08-08 14:15:00|7.18|5.78|7.21|5.81|7.25|5.85|7.13|5.73|0
1659968400000|2022-08-08 14:20:00|7.2|5.8|6.84|5.44|7.23|5.83|6.83|5.43|0
1659968700000|2022-08-08 14:25:00|6.83|5.43|6.91|5.51|7.09|5.69|6.82|5.42|0
1659969000000|2022-08-08 14:30:00|6.92|5.52|6.96|5.56|6.97|5.57|6.86|5.46|0
1659969300000|2022-08-08 14:35:00|6.97|5.57|6.81|5.41|7.04|5.64|6.79|5.39|0
1659969600000|2022-08-08 14:40:00|6.8|5.4|6.74|5.34|6.87|5.47|6.72|5.32|0
1659969900000|2022-08-08 14:45:00|6.71|5.31|7.04|5.64|7.07|5.67|6.71|5.31|0
1659970200000|2022-08-08 14:50:00|7.03|5.63|6.95|5.55|7.05|5.65|6.92|5.52|0
1659970500000|2022-08-08 14:55:00|6.96|5.56|6.77|5.37|7.06|5.66|6.74|5.34|0
1659970800000|2022-08-08 15:00:00|6.78|5.38|6.59|5.19|6.78|5.38|6.58|5.18|0
1659971100000|2022-08-08 15:05:00|6.58|5.18|6.68|5.28|6.71|5.31|6.57|5.17|0
1659971400000|2022-08-08 15:10:00|6.69|5.29|6.6|5.2|6.8|5.4|6.55|5.15|0
1659971700000|2022-08-08 15:15:00|6.61|5.21|6.75|5.35|6.83|5.43|6.6|5.2|0
1659972000000|2022-08-08 15:20:00|6.76|5.36|6.76|5.36|6.8|5.4|6.68|5.28|0
1659972300000|2022-08-08 15:25:00|6.79|5.39|6.85|5.45|6.89|5.49|6.75|5.35|0
1659972600000|2022-08-08 15:30:00|6.87|5.47|6.89|5.49|6.92|5.52|6.76|5.36|0
1659972900000|2022-08-08 15:35:00|6.9|5.5|7.26|5.86|7.3|5.9|6.84|5.44|0
1659973200000|2022-08-08 15:40:00|7.29|5.89|7.56|6.16|7.66|6.26|7.21|5.81|0
1659973500000|2022-08-08 15:45:00|7.57|6.17|7.47|6.07|7.58|6.18|7.4|6|0
1659973800000|2022-08-08 15:50:00|7.46|6.06|7.17|5.77|7.46|6.06|7.14|5.74|0
1659974100000|2022-08-08 15:55:00|7.18|5.78|7.14|5.74|7.18|5.78|7.09|5.69|0
1659974400000|2022-08-08 16:00:00|7.15|5.75|7.18|5.78|7.2|5.8|7.1|5.7|0
1659974700000|2022-08-08 16:05:00|7.19|5.79|7.51|6.11|7.55|6.15|7.14|5.74|0
1659975000000|2022-08-08 16:10:00|7.48|6.08|7.7|6.3|7.74|6.34|7.43|6.03|0
1659975300000|2022-08-08 16:15:00|7.67|6.27|7.98|6.58|8.09|6.69|7.65|6.25|0
1659975600000|2022-08-08 16:20:00|7.99|6.59|8.01|6.61|8.25|6.85|7.97|6.57|0
1659975900000|2022-08-08 16:25:00|8.02|6.62|8.2|6.8|8.26|6.86|7.94|6.54|0
1659976200000|2022-08-08 16:30:00|8.22|6.82|8.12|6.72|8.26|6.86|8.08|6.68|0
1659976500000|2022-08-08 16:35:00|8.13|6.73|8.21|6.81|8.38|6.98|8.11|6.71|0
1659976800000|2022-08-08 16:40:00|8.18|6.78|7.99|6.59|8.25|6.85|7.97|6.57|0
1659977100000|2022-08-08 16:45:00|7.98|6.58|7.93|6.53|8.04|6.64|7.9|6.5|0
1659977400000|2022-08-08 16:50:00|7.92|6.52|7.32|5.92|7.94|6.54|6.95|5.55|0
1659977700000|2022-08-08 16:55:00|7.34|5.94|7.41|6.01|7.49|6.09|7.31|5.91|0
1659978000000|2022-08-08 17:00:00|7.42|6.02|7.52|6.12|7.55|6.15|7.41|6.01|0
1659978300000|2022-08-08 17:05:00|7.51|6.11|7.34|5.94|7.53|6.13|7.3|5.9|0
1659978600000|2022-08-08 17:10:00|7.35|5.95|7.22|5.82|7.41|6.01|7.19|5.79|0
1659978900000|2022-08-08 17:15:00|7.23|5.83|7.13|5.73|7.24|5.84|7.09|5.69|0
1659979200000|2022-08-08 17:20:00|7.14|5.74|7.24|5.84|7.42|6.02|7.13|5.73|0
1659979500000|2022-08-08 17:25:00|7.23|5.83|7.48|6.08|7.48|6.08|7.21|5.81|0
1659979800000|2022-08-08 17:30:00|7.49|6.09|7.39|5.99|7.49|6.09|7.33|5.93|0
1659980100000|2022-08-08 17:35:00|7.4|6|7.5|6.1|7.57|6.17|7.37|5.97|0
1659980400000|2022-08-08 17:40:00|7.51|6.11|7.34|5.94|7.53|6.13|7.33|5.93|0
1659980700000|2022-08-08 17:45:00|7.33|5.93|7.38|5.98|7.43|6.03|7.29|5.89|0
1659981000000|2022-08-08 17:50:00|7.39|5.99|7.23|5.83|7.44|6.04|7.22|5.82|0
1659981300000|2022-08-08 17:55:00|7.24|5.84|7.22|5.82|7.24|5.84|7.16|5.76|0
1659981600000|2022-08-08 18:00:00|7.21|5.81|7.58|6.18|7.6|6.2|7.2|5.8|0
1659981900000|2022-08-08 18:05:00|7.62|6.22|7.43|6.03|7.76|6.36|7.41|6.01|0
1659982200000|2022-08-08 18:10:00|7.42|6.02|7.58|6.18|7.61|6.21|7.41|6.01|0
1659982500000|2022-08-08 18:15:00|7.59|6.19|7.63|6.23|7.74|6.34|7.53|6.13|0
1659982800000|2022-08-08 18:20:00|7.59|6.19|7.65|6.25|7.68|6.28|7.57|6.17|0
1659983100000|2022-08-08 18:25:00|7.68|6.28|7.63|6.23|7.75|6.35|7.57|6.17|0
1659983400000|2022-08-08 18:30:00|7.64|6.24|7.61|6.21|7.74|6.34|7.56|6.16|0
1659983700000|2022-08-08 18:35:00|7.62|6.22|7.76|6.36|7.8|6.4|7.62|6.22|0
1659984000000|2022-08-08 18:40:00|7.75|6.35|7.76|6.36|7.8|6.4|7.61|6.21|0
1659984300000|2022-08-08 18:45:00|7.74|6.34|7.78|6.38|7.88|6.48|7.69|6.29|0
1659984600000|2022-08-08 18:50:00|7.77|6.37|8.15|6.75|8.15|6.75|7.57|6.17|0
1659984900000|2022-08-08 18:55:00|8.16|6.76|7.88|6.48|8.16|6.76|7.8|6.4|0
1659985200000|2022-08-08 19:00:00|7.9|6.5|7.8|6.4|7.9|6.5|7.73|6.33|0
1659985500000|2022-08-08 19:05:00|7.79|6.39|7.79|6.39|7.89|6.49|7.73|6.33|0
1659985800000|2022-08-08 19:10:00|7.78|6.38|7.78|6.38|7.91|6.51|7.75|6.35|0
1659986100000|2022-08-08 19:15:00|7.79|6.39|7.89|6.49|8.04|6.64|7.78|6.38|0
1659986400000|2022-08-08 19:20:00|7.88|6.48|7.74|6.34|7.94|6.54|7.66|6.26|0
1659986700000|2022-08-08 19:25:00|7.73|6.33|7.74|6.34|7.78|6.38|7.63|6.23|0
1659987000000|2022-08-08 19:30:00|7.75|6.35|7.64|6.24|7.88|6.48|7.64|6.24|0
1659987300000|2022-08-08 19:35:00|7.66|6.26|7.65|6.25|7.92|6.52|7.59|6.19|0
1659987600000|2022-08-08 19:40:00|7.64|6.24|7.53|6.13|7.64|6.24|7.52|6.12|0
1659987900000|2022-08-08 19:45:00|7.54|6.14|7.61|6.21|7.64|6.24|7.51|6.11|0
1659988200000|2022-08-08 19:50:00|7.55|6.15|7.57|6.17|7.72|6.32|7.53|6.13|0
1659988500000|2022-08-08 19:55:00|7.61|6.21|7.66|6.26|7.71|6.31|7.56|6.16|0
1659988800000|2022-08-08 20:00:00|7.65|6.25|7.57|6.17|7.68|6.28|7.49|6.09|0
1659989100000|2022-08-08 20:05:00|7.58|6.18|7.52|6.12|7.58|6.18|7.51|6.11|0
1659989400000|2022-08-08 20:10:00|7.51|6.11|7.5|6.1|7.54|6.14|7.49|6.09|0
1659989700000|2022-08-08 20:15:00|7.61|6.01|7.62|6.02|7.62|6.02|7.6|6|0
1659990000000|2022-08-08 20:20:00|7.61|6.01|7.6|6|7.62|6.02|7.59|5.99|0
1659990300000|2022-08-08 20:25:00|7.59|5.99|7.61|6.01|7.62|6.02|7.59|5.99|0
1659990600000|2022-08-08 20:30:00|7.6|6|7.57|5.97|7.6|6|7.56|5.96|0
1659990900000|2022-08-08 20:35:00|7.56|5.96|7.56|5.96|7.56|5.96|7.55|5.95|0
1659991200000|2022-08-08 20:40:00|7.55|5.95|7.54|5.94|7.56|5.96|7.54|5.94|0
1659991500000|2022-08-08 20:45:00|7.53|5.93|7.54|5.94|7.56|5.96|7.53|5.93|0
1659991800000|2022-08-08 20:50:00|7.53|5.93|7.49|5.89|7.54|5.94|7.49|5.89|0
1659992100000|2022-08-08 20:55:00|7.5|5.9|7.37|5.77|7.5|5.9|7.34|5.74|0
1659992400000|2022-08-08 21:00:00|7.36|5.76|7.38|5.78|7.38|5.78|7.34|5.74|0
1659992700000|2022-08-08 21:05:00|7.39|5.79|7.3|5.7|7.4|5.8|7.3|5.7|0
1659993000000|2022-08-08 21:10:00|7.29|5.69|7.28|5.68|7.31|5.71|7.27|5.67|0
1659993300000|2022-08-08 21:15:00|7.29|5.69|7.27|5.67|7.3|5.7|7.26|5.66|0
1659993600000|2022-08-08 21:20:00|7.26|5.66|7.25|5.65|7.27|5.67|7.24|5.64|0
1659993900000|2022-08-08 21:25:00|7.26|5.66|7.27|5.67|7.27|5.67|7.26|5.66|0
1659994200000|2022-08-08 21:30:00|7.28|5.68|7.29|5.69|7.29|5.69|7.28|5.68|0
1659994500000|2022-08-08 21:35:00|7.28|5.68|7.29|5.69|7.29|5.69|7.27|5.67|0
1659994800000|2022-08-08 21:40:00|7.3|5.7|7.29|5.69|7.31|5.71|7.29|5.69|0
1659995100000|2022-08-08 21:45:00|7.3|5.7|7.31|5.71|7.31|5.71|7.3|5.7|0
1659995700000|2022-08-08 21:55:00|7.32|5.72|7.34|5.74|7.36|5.76|7.31|5.71|0
1659996000000|2022-08-08 22:00:00|7.43|5.83|7.46|5.86|7.48|5.88|7.41|5.81|0
1659996300000|2022-08-08 22:05:00|7.47|5.87|7.5|5.9|7.51|5.91|7.47|5.87|0
1659996600000|2022-08-08 22:10:00|7.49|5.89|7.46|5.86|7.49|5.89|7.41|5.81|0
1659996900000|2022-08-08 22:15:00|7.45|5.85|7.47|5.87|7.48|5.88|7.45|5.85|0
1659997200000|2022-08-08 22:20:00|7.46|5.86|7.49|5.89|7.52|5.92|7.46|5.86|0
1659997500000|2022-08-08 22:25:00|7.5|5.9|7.49|5.89|7.5|5.9|7.47|5.87|0
1659997800000|2022-08-08 22:30:00|7.48|5.88|7.5|5.9|7.5|5.9|7.48|5.88|0
1659998100000|2022-08-08 22:35:00|7.49|5.89|7.5|5.9|7.5|5.9|7.48|5.88|0
1659998400000|2022-08-08 22:40:00|7.49|5.89|7.51|5.91|7.52|5.92|7.49|5.89|0
1659998700000|2022-08-08 22:45:00|7.52|5.92|7.5|5.9|7.52|5.92|7.48|5.88|0
1659999000000|2022-08-08 22:50:00|7.49|5.89|7.5|5.9|7.5|5.9|7.48|5.88|0
1659999300000|2022-08-08 22:55:00|7.51|5.91|7.5|5.9|7.51|5.91|7.49|5.89|0
1659999600000|2022-08-08 23:00:00|7.51|5.91|7.54|5.94|7.56|5.96|7.49|5.89|0
1659999900000|2022-08-08 23:05:00|7.52|5.92|7.39|5.79|7.52|5.92|7.38|5.78|0
1660000200000|2022-08-08 23:10:00|7.4|5.8|7.25|5.65|7.4|5.8|7.22|5.62|0
1660000500000|2022-08-08 23:15:00|7.27|5.67|7.28|5.68|7.29|5.69|7.24|5.64|0
1660000800000|2022-08-08 23:20:00|7.29|5.69|7.27|5.67|7.3|5.7|7.27|5.67|0
1660001100000|2022-08-08 23:25:00|7.26|5.66|7.24|5.64|7.28|5.68|7.24|5.64|0
1660001400000|2022-08-08 23:30:00|7.25|5.65|7.25|5.65|7.25|5.65|7.19|5.59|0
1660001700000|2022-08-08 23:35:00|7.24|5.64|7.18|5.58|7.26|5.66|7.15|5.55|0
1660002000000|2022-08-08 23:40:00|7.17|5.57|7.21|5.61|7.22|5.62|7.17|5.57|0
1660002300000|2022-08-08 23:45:00|7.2|5.6|7.22|5.62|7.26|5.66|7.17|5.57|0
1660002600000|2022-08-08 23:50:00|7.23|5.63|7.27|5.67|7.27|5.67|7.22|5.62|0
1660002900000|2022-08-08 23:55:00|7.26|5.66|7.23|5.63|7.27|5.67|7.23|5.63|0
1660003200000|2022-08-09 00:00:00|7.24|5.64|7.23|5.63|7.27|5.67|7.22|5.62|0
1660003500000|2022-08-09 00:05:00|7.22|5.62|7.33|5.73|7.37|5.77|7.22|5.62|0
1660003800000|2022-08-09 00:10:00|7.34|5.74|7.25|5.65|7.34|5.74|7.24|5.64|0
1660004100000|2022-08-09 00:15:00|7.26|5.66|7.17|5.57|7.27|5.67|7.17|5.57|0
1660004400000|2022-08-09 00:20:00|7.18|5.58|7.24|5.64|7.24|5.64|7.18|5.58|0
1660004700000|2022-08-09 00:25:00|7.25|5.65|7.21|5.61|7.28|5.68|7.2|5.6|0
1660005000000|2022-08-09 00:30:00|7.23|5.63|7.25|5.65|7.26|5.66|7.19|5.59|0
1660005300000|2022-08-09 00:35:00|7.26|5.66|7.29|5.69|7.29|5.69|7.23|5.63|0
1660005600000|2022-08-09 00:40:00|7.3|5.7|7.31|5.71|7.31|5.71|7.27|5.67|0
1660005900000|2022-08-09 00:45:00|7.32|5.72|7.4|5.8|7.4|5.8|7.32|5.72|0
1660006200000|2022-08-09 00:50:00|7.39|5.79|7.37|5.77|7.39|5.79|7.34|5.74|0
1660006500000|2022-08-09 00:55:00|7.38|5.78|7.43|5.83|7.43|5.83|7.36|5.76|0
1660006800000|2022-08-09 01:00:00|7.44|5.84|7.44|5.84|7.49|5.89|7.41|5.81|0
1660007100000|2022-08-09 01:05:00|7.43|5.83|7.5|5.9|7.56|5.96|7.43|5.83|0
1660007400000|2022-08-09 01:10:00|7.51|5.91|7.48|5.88|7.52|5.92|7.48|5.88|0
1660007700000|2022-08-09 01:15:00|7.49|5.89|7.53|5.93|7.53|5.93|7.48|5.88|0
1660008000000|2022-08-09 01:20:00|7.54|5.94|7.58|5.98|7.64|6.04|7.53|5.93|0
1660008300000|2022-08-09 01:25:00|7.59|5.99|7.53|5.93|7.61|6.01|7.52|5.92|0
1660008600000|2022-08-09 01:30:00|7.54|5.94|7.54|5.94|7.57|5.97|7.52|5.92|0
1660008900000|2022-08-09 01:35:00|7.55|5.95|7.6|6|7.61|6.01|7.54|5.94|0
1660009200000|2022-08-09 01:40:00|7.59|5.99|7.65|6.05|7.68|6.08|7.58|5.98|0
1660009500000|2022-08-09 01:45:00|7.66|6.06|7.66|6.06|7.7|6.1|7.65|6.05|0
1660009800000|2022-08-09 01:50:00|7.67|6.07|7.6|6|7.68|6.08|7.58|5.98|0
1660010100000|2022-08-09 01:55:00|7.61|6.01|7.65|6.05|7.67|6.07|7.6|6|0
1660010400000|2022-08-09 02:00:00|7.64|6.04|7.55|5.95|7.64|6.04|7.55|5.95|0
1660010700000|2022-08-09 02:05:00|7.56|5.96|7.5|5.9|7.56|5.96|7.49|5.89|0
1660011000000|2022-08-09 02:10:00|7.49|5.89|7.5|5.9|7.53|5.93|7.49|5.89|0
1660011300000|2022-08-09 02:15:00|7.51|5.91|7.51|5.91|7.54|5.94|7.49|5.89|0
1660011600000|2022-08-09 02:20:00|7.5|5.9|7.45|5.85|7.51|5.91|7.45|5.85|0
1660011900000|2022-08-09 02:25:00|7.46|5.86|7.44|5.84|7.46|5.86|7.41|5.81|0
1660012200000|2022-08-09 02:30:00|7.45|5.85|7.46|5.86|7.47|5.87|7.45|5.85|0
1660012500000|2022-08-09 02:35:00|7.45|5.85|7.47|5.87|7.48|5.88|7.43|5.83|0
1660012800000|2022-08-09 02:40:00|7.46|5.86|7.43|5.83|7.48|5.88|7.42|5.82|0
1660013100000|2022-08-09 02:45:00|7.42|5.82|7.44|5.84|7.45|5.85|7.41|5.81|0
1660013400000|2022-08-09 02:50:00|7.43|5.83|7.45|5.85|7.45|5.85|7.42|5.82|0
1660013700000|2022-08-09 02:55:00|7.44|5.84|7.41|5.81|7.45|5.85|7.4|5.8|0
1660014000000|2022-08-09 03:00:00|7.42|5.82|7.38|5.78|7.42|5.82|7.38|5.78|0
1660014300000|2022-08-09 03:05:00|7.39|5.79|7.4|5.8|7.41|5.81|7.38|5.78|0
1660014600000|2022-08-09 03:10:00|7.41|5.81|7.29|5.69|7.41|5.81|7.28|5.68|0
1660014900000|2022-08-09 03:15:00|7.28|5.68|7.27|5.67|7.29|5.69|7.25|5.65|0
1660015200000|2022-08-09 03:20:00|7.26|5.66|7.22|5.62|7.27|5.67|7.2|5.6|0
1660015500000|2022-08-09 03:25:00|7.21|5.61|7.26|5.66|7.27|5.67|7.2|5.6|0
1660015800000|2022-08-09 03:30:00|7.27|5.67|7.19|5.59|7.27|5.67|7.19|5.59|0
1660016100000|2022-08-09 03:35:00|7.2|5.6|7.17|5.57|7.21|5.61|7.16|5.56|0
1660016400000|2022-08-09 03:40:00|7.18|5.58|7.14|5.54|7.18|5.58|7.14|5.54|0
1660016700000|2022-08-09 03:45:00|7.13|5.53|7.16|5.56|7.16|5.56|7.12|5.52|0
1660017000000|2022-08-09 03:50:00|7.15|5.55|7.16|5.56|7.18|5.58|7.14|5.54|0
1660017300000|2022-08-09 03:55:00|7.17|5.57|7.14|5.54|7.19|5.59|7.14|5.54|0
1660017600000|2022-08-09 04:00:00|7.15|5.55|7.17|5.57|7.19|5.59|7.12|5.52|0
1660017900000|2022-08-09 04:05:00|7.18|5.58|7.18|5.58|7.19|5.59|7.16|5.56|0
1660018200000|2022-08-09 04:10:00|7.17|5.57|7.21|5.61|7.21|5.61|7.17|5.57|0
1660018500000|2022-08-09 04:15:00|7.22|5.62|7.22|5.62|7.23|5.63|7.21|5.61|0
1660018800000|2022-08-09 04:20:00|7.21|5.61|7.24|5.64|7.24|5.64|7.21|5.61|0
1660019100000|2022-08-09 04:25:00|7.23|5.63|7.24|5.64|7.25|5.65|7.23|5.63|0
1660019400000|2022-08-09 04:30:00|7.23|5.63|7.24|5.64|7.25|5.65|7.22|5.62|0
1660019700000|2022-08-09 04:35:00|7.23|5.63|7.23|5.63|7.23|5.63|7.21|5.61|0
1660020000000|2022-08-09 04:40:00|7.24|5.64|7.22|5.62|7.24|5.64|7.2|5.6|0
1660020300000|2022-08-09 04:45:00|7.23|5.63|7.22|5.62|7.24|5.64|7.22|5.62|0
1660020600000|2022-08-09 04:50:00|7.21|5.61|7.19|5.59|7.21|5.61|7.19|5.59|0
1660020900000|2022-08-09 04:55:00|7.2|5.6|7.19|5.59|7.2|5.6|7.19|5.59|0
1660021200000|2022-08-09 05:00:00|7.2|5.6|7.29|5.69|7.29|5.69|7.18|5.58|0
1660021500000|2022-08-09 05:05:00|7.3|5.7|7.26|5.66|7.3|5.7|7.26|5.66|0
1660021800000|2022-08-09 05:10:00|7.24|5.64|7.23|5.63|7.26|5.66|7.2|5.6|0
1660022100000|2022-08-09 05:15:00|7.24|5.64|7.24|5.64|7.26|5.66|7.21|5.61|0
1660022400000|2022-08-09 05:20:00|7.23|5.63|7.11|5.51|7.24|5.64|7.11|5.51|0
1660022700000|2022-08-09 05:25:00|7.1|5.5|7.09|5.49|7.11|5.51|7.09|5.49|0
1660023000000|2022-08-09 05:30:00|7.1|5.5|7.07|5.47|7.11|5.51|7.04|5.44|0
1660023300000|2022-08-09 05:35:00|7.08|5.48|7.12|5.52|7.13|5.53|7.06|5.46|0
1660023600000|2022-08-09 05:40:00|7.11|5.51|7.08|5.48|7.11|5.51|7.07|5.47|0
1660023900000|2022-08-09 05:45:00|7.07|5.47|7.07|5.47|7.09|5.49|7.05|5.45|0
1660024200000|2022-08-09 05:50:00|7.08|5.48|7.1|5.5|7.11|5.51|7.07|5.47|0
1660024500000|2022-08-09 05:55:00|7.11|5.51|7.13|5.53|7.13|5.53|7.09|5.49|0
1660024800000|2022-08-09 06:00:00|7.12|5.52|7.21|5.61|7.22|5.62|7.12|5.52|0
1660025100000|2022-08-09 06:05:00|7.2|5.6|7.24|5.64|7.26|5.66|7.2|5.6|0
1660025400000|2022-08-09 06:10:00|7.23|5.63|7.18|5.58|7.24|5.64|7.18|5.58|0
1660025700000|2022-08-09 06:15:00|7.19|5.59|7.18|5.58|7.21|5.61|7.16|5.56|0
1660026000000|2022-08-09 06:20:00|7.19|5.59|7.26|5.66|7.26|5.66|7.17|5.57|0
1660026300000|2022-08-09 06:25:00|7.27|5.67|7.25|5.65|7.28|5.68|7.23|5.63|0
1660026600000|2022-08-09 06:30:00|7.26|5.66|7.31|5.71|7.32|5.72|7.21|5.61|0
1660026900000|2022-08-09 06:35:00|7.32|5.72|7.29|5.69|7.32|5.72|7.26|5.66|0
1660027200000|2022-08-09 06:40:00|7.3|5.7|7.29|5.69|7.3|5.7|7.28|5.68|0
1660027500000|2022-08-09 06:45:00|7.28|5.68|7.29|5.69|7.33|5.73|7.28|5.68|0
1660027800000|2022-08-09 06:50:00|7.28|5.68|7.22|5.62|7.31|5.71|7.21|5.61|0
1660028100000|2022-08-09 06:55:00|7.21|5.61|7.18|5.58|7.22|5.62|7.17|5.57|0
1660028400000|2022-08-09 07:00:00|7.2|5.6|7.27|5.67|7.37|5.77|7.09|5.49|0
1660028700000|2022-08-09 07:05:00|7.18|5.78|7.1|5.7|7.18|5.78|7.02|5.62|0
1660029000000|2022-08-09 07:10:00|7.09|5.69|7.14|5.74|7.15|5.75|7.06|5.66|0
1660029300000|2022-08-09 07:15:00|7.15|5.75|7.29|5.89|7.29|5.89|7.14|5.74|0
1660029600000|2022-08-09 07:20:00|7.28|5.88|7.41|6.01|7.48|6.08|7.28|5.88|0
1660029900000|2022-08-09 07:25:00|7.42|6.02|7.34|5.94|7.44|6.04|7.34|5.94|0
1660030200000|2022-08-09 07:30:00|7.35|5.95|7.22|5.82|7.35|5.95|7.22|5.82|0
1660030500000|2022-08-09 07:35:00|7.23|5.83|7.29|5.89|7.35|5.95|7.22|5.82|0
1660030800000|2022-08-09 07:40:00|7.3|5.9|7.37|5.97|7.37|5.97|7.27|5.87|0
1660031100000|2022-08-09 07:45:00|7.36|5.96|7.35|5.95|7.36|5.96|7.31|5.91|0
1660031400000|2022-08-09 07:50:00|7.34|5.94|7.36|5.96|7.39|5.99|7.31|5.91|0
1660031700000|2022-08-09 07:55:00|7.34|5.94|7.25|5.85|7.35|5.95|7.19|5.79|0
1660032000000|2022-08-09 08:00:00|7.24|5.84|7.23|5.83|7.26|5.86|7.19|5.79|0
1660032300000|2022-08-09 08:05:00|7.24|5.84|7.42|6.02|7.42|6.02|7.24|5.84|0
1660032600000|2022-08-09 08:10:00|7.41|6.01|7.32|5.92|7.42|6.02|7.31|5.91|0
1660032900000|2022-08-09 08:15:00|7.31|5.91|7.28|5.88|7.36|5.96|7.27|5.87|0
1660033200000|2022-08-09 08:20:00|7.27|5.87|7.17|5.77|7.28|5.88|7.17|5.77|0
1660033500000|2022-08-09 08:25:00|7.18|5.78|7.15|5.75|7.23|5.83|7.15|5.75|0
1660033800000|2022-08-09 08:30:00|7.16|5.76|7.14|5.74|7.22|5.82|7.12|5.72|0
1660034100000|2022-08-09 08:35:00|7.13|5.73|7.12|5.72|7.19|5.79|7.1|5.7|0
1660034400000|2022-08-09 08:40:00|7.13|5.73|7.17|5.77|7.17|5.77|7.1|5.7|0
1660034700000|2022-08-09 08:45:00|7.16|5.76|7.21|5.81|7.21|5.81|7.14|5.74|0
1660035000000|2022-08-09 08:50:00|7.22|5.82|7.2|5.8|7.24|5.84|7.17|5.77|0
1660035300000|2022-08-09 08:55:00|7.19|5.79|7.15|5.75|7.2|5.8|7.14|5.74|0
1660035600000|2022-08-09 09:00:00|7.16|5.76|7.08|5.68|7.18|5.78|7.06|5.66|0
1660035900000|2022-08-09 09:05:00|7.09|5.69|7.1|5.7|7.11|5.71|7.07|5.67|0
1660036200000|2022-08-09 09:10:00|7.09|5.69|7.2|5.8|7.23|5.83|7.09|5.69|0
1660036500000|2022-08-09 09:15:00|7.21|5.81|7.2|5.8|7.23|5.83|7.17|5.77|0
1660036800000|2022-08-09 09:20:00|7.21|5.81|7.26|5.86|7.27|5.87|7.2|5.8|0
1660037100000|2022-08-09 09:25:00|7.27|5.87|7.33|5.93|7.34|5.94|7.27|5.87|0
1660037400000|2022-08-09 09:30:00|7.34|5.94|7.32|5.92|7.37|5.97|7.32|5.92|0
1660037700000|2022-08-09 09:35:00|7.33|5.93|7.35|5.95|7.36|5.96|7.31|5.91|0
1660038000000|2022-08-09 09:40:00|7.36|5.96|7.31|5.91|7.38|5.98|7.3|5.9|0
1660038300000|2022-08-09 09:45:00|7.32|5.92|7.27|5.87|7.36|5.96|7.26|5.86|0
1660038600000|2022-08-09 09:50:00|7.26|5.86|7.34|5.94|7.34|5.94|7.26|5.86|0
1660038900000|2022-08-09 09:55:00|7.35|5.95|7.41|6.01|7.44|6.04|7.34|5.94|0
1660039200000|2022-08-09 10:00:00|7.42|6.02|7.38|5.98|7.43|6.03|7.37|5.97|0
1660039500000|2022-08-09 10:05:00|7.39|5.99|7.47|6.07|7.47|6.07|7.39|5.99|0
1660039800000|2022-08-09 10:10:00|7.48|6.08|7.67|6.27|7.67|6.27|7.48|6.08|0
1660040100000|2022-08-09 10:15:00|7.66|6.26|7.65|6.25|7.74|6.34|7.65|6.25|0
1660040400000|2022-08-09 10:20:00|7.66|6.26|7.74|6.34|7.82|6.42|7.66|6.26|0
1660040700000|2022-08-09 10:25:00|7.75|6.35|7.79|6.39|7.82|6.42|7.72|6.32|0
1660041000000|2022-08-09 10:30:00|7.77|6.37|7.88|6.48|7.89|6.49|7.39|5.99|0
1660041300000|2022-08-09 10:35:00|7.87|6.47|7.81|6.41|7.95|6.55|7.81|6.41|0
1660041600000|2022-08-09 10:40:00|7.8|6.4|7.89|6.49|7.9|6.5|7.77|6.37|0
1660041900000|2022-08-09 10:45:00|7.88|6.48|7.91|6.51|7.97|6.57|7.84|6.44|0
1660042200000|2022-08-09 10:50:00|7.9|6.5|7.9|6.5|7.97|6.57|7.88|6.48|0
1660042500000|2022-08-09 10:55:00|7.92|6.52|7.82|6.42|7.96|6.56|7.82|6.42|0
1660042800000|2022-08-09 11:00:00|7.81|6.41|7.72|6.32|7.82|6.42|7.7|6.3|0
1660043100000|2022-08-09 11:05:00|7.71|6.31|7.79|6.39|7.79|6.39|7.71|6.31|0
1660043400000|2022-08-09 11:10:00|7.78|6.38|7.74|6.34|7.79|6.39|7.7|6.3|0
1660043700000|2022-08-09 11:15:00|7.75|6.35|7.74|6.34|7.78|6.38|7.7|6.3|0
1660044000000|2022-08-09 11:20:00|7.75|6.35|7.79|6.39|7.81|6.41|7.71|6.31|0
1660044300000|2022-08-09 11:25:00|7.8|6.4|7.9|6.5|7.95|6.55|7.8|6.4|0
1660044600000|2022-08-09 11:30:00|7.95|6.55|7.81|6.41|7.98|6.58|7.81|6.41|0
1660044900000|2022-08-09 11:35:00|7.8|6.4|7.89|6.49|7.91|6.51|7.78|6.38|0
1660045200000|2022-08-09 11:40:00|7.88|6.48|8.19|6.79|8.2|6.8|7.87|6.47|0
1660045500000|2022-08-09 11:45:00|8.17|6.77|8.12|6.72|8.19|6.79|8.11|6.71|0
1660045800000|2022-08-09 11:50:00|8.13|6.73|8.06|6.66|8.16|6.76|8.05|6.65|0
1660046100000|2022-08-09 11:55:00|8.07|6.67|8.13|6.73|8.13|6.73|8.05|6.65|0
1660046400000|2022-08-09 12:00:00|8.09|6.69|8.05|6.65|8.15|6.75|8.03|6.63|0
1660046700000|2022-08-09 12:05:00|8.04|6.64|8.19|6.79|8.19|6.79|8.04|6.64|0
1660047000000|2022-08-09 12:10:00|8.18|6.78|8.14|6.74|8.25|6.85|8.13|6.73|0
1660047300000|2022-08-09 12:15:00|8.13|6.73|8.07|6.67|8.13|6.73|8.05|6.65|0
1660047600000|2022-08-09 12:20:00|8.06|6.66|7.91|6.51|8.06|6.66|7.91|6.51|0
1660047900000|2022-08-09 12:25:00|7.9|6.5|7.93|6.53|7.94|6.54|7.88|6.48|0
1660048200000|2022-08-09 12:30:00|7.94|6.54|7.83|6.43|8.03|6.63|7.82|6.42|0
1660048500000|2022-08-09 12:35:00|7.87|6.47|7.85|6.45|7.89|6.49|7.83|6.43|0
1660048800000|2022-08-09 12:40:00|7.84|6.44|7.88|6.48|7.9|6.5|7.81|6.41|0
1660049100000|2022-08-09 12:45:00|7.87|6.47|7.88|6.48|7.9|6.5|7.82|6.42|0
1660049400000|2022-08-09 12:50:00|7.89|6.49|7.85|6.45|7.95|6.55|7.84|6.44|0
1660049700000|2022-08-09 12:55:00|7.84|6.44|7.89|6.49|7.89|6.49|7.83|6.43|0
1660050000000|2022-08-09 13:00:00|7.9|6.5|7.86|6.46|7.97|6.57|7.85|6.45|0
1660050300000|2022-08-09 13:05:00|7.87|6.47|7.87|6.47|7.94|6.54|7.82|6.42|0
1660050600000|2022-08-09 13:10:00|7.86|6.46|7.93|6.53|7.95|6.55|7.84|6.44|0
1660050900000|2022-08-09 13:15:00|7.92|6.52|7.99|6.59|8.06|6.66|7.92|6.52|0
1660051200000|2022-08-09 13:20:00|8|6.6|7.84|6.44|8.01|6.61|7.84|6.44|0
1660051500000|2022-08-09 13:25:00|7.85|6.45|7.82|6.42|7.95|6.55|7.8|6.4|0
1660051800000|2022-08-09 13:30:00|7.84|6.44|7.96|6.56|8.12|6.72|7.62|6.22|0
1660052100000|2022-08-09 13:35:00|7.94|6.54|7.91|6.51|8.03|6.63|7.71|6.31|0
1660052400000|2022-08-09 13:40:00|7.88|6.48|7.74|6.34|7.93|6.53|7.66|6.26|0
1660052700000|2022-08-09 13:45:00|7.73|6.33|7.91|6.51|7.96|6.56|7.63|6.23|0
1660053000000|2022-08-09 13:50:00|7.93|6.53|8.23|6.83|8.27|6.87|7.79|6.39|0
1660053300000|2022-08-09 13:55:00|8.17|6.77|8.26|6.86|8.36|6.96|8.16|6.76|0
1660053600000|2022-08-09 14:00:00|8.3|6.9|7.75|6.35|8.4|7|7.59|6.19|0
1660053900000|2022-08-09 14:05:00|7.78|6.38|7.89|6.49|7.89|6.49|7.74|6.34|0
1660054200000|2022-08-09 14:10:00|7.9|6.5|7.69|6.29|7.91|6.51|7.63|6.23|0
1660054500000|2022-08-09 14:15:00|7.74|6.34|7.61|6.21|7.74|6.34|7.55|6.15|0
1660054800000|2022-08-09 14:20:00|7.58|6.18|7.83|6.43|7.85|6.45|7.51|6.11|0
1660055100000|2022-08-09 14:25:00|7.82|6.42|7.52|6.12|7.82|6.42|7.52|6.12|0
1660055400000|2022-08-09 14:30:00|7.53|6.13|7.42|6.02|7.63|6.23|7.38|5.98|0
1660055700000|2022-08-09 14:35:00|7.43|6.03|7.48|6.08|7.57|6.17|7.42|6.02|0
1660056000000|2022-08-09 14:40:00|7.47|6.07|7.48|6.08|7.59|6.19|7.42|6.02|0
1660056300000|2022-08-09 14:45:00|7.49|6.09|7.44|6.04|7.66|6.26|7.43|6.03|0
1660056600000|2022-08-09 14:50:00|7.43|6.03|7.58|6.18|7.58|6.18|7.35|5.95|0
1660056900000|2022-08-09 14:55:00|7.56|6.16|7.66|6.26|7.72|6.32|7.56|6.16|0
1660057200000|2022-08-09 15:00:00|7.65|6.25|8.05|6.65|8.05|6.65|7.65|6.25|0
1660057500000|2022-08-09 15:05:00|8.06|6.66|8.19|6.79|8.21|6.81|7.98|6.58|0
1660057800000|2022-08-09 15:10:00|8.2|6.8|7.81|6.41|8.24|6.84|7.81|6.41|0
1660058100000|2022-08-09 15:15:00|7.8|6.4|7.67|6.27|7.86|6.46|7.58|6.18|0
1660058400000|2022-08-09 15:20:00|7.66|6.26|7.69|6.29|7.71|6.31|7.59|6.19|0
1660058700000|2022-08-09 15:25:00|7.68|6.28|7.7|6.3|7.73|6.33|7.55|6.15|0
1660059000000|2022-08-09 15:30:00|7.69|6.29|7.82|6.42|7.85|6.45|7.67|6.27|0
1660059300000|2022-08-09 15:35:00|7.81|6.41|7.82|6.42|7.86|6.46|7.72|6.32|0
1660059600000|2022-08-09 15:40:00|7.83|6.43|7.83|6.43|7.84|6.44|7.67|6.27|0
1660059900000|2022-08-09 15:45:00|7.84|6.44|7.8|6.4|7.85|6.45|7.7|6.3|0
1660060200000|2022-08-09 15:50:00|7.81|6.41|7.77|6.37|8|6.6|7.72|6.32|0
1660060500000|2022-08-09 15:55:00|7.76|6.36|7.94|6.54|7.96|6.56|7.74|6.34|0
1660060800000|2022-08-09 16:00:00|7.95|6.55|7.92|6.52|8.08|6.68|7.88|6.48|0
1660061100000|2022-08-09 16:05:00|7.91|6.51|7.96|6.56|7.96|6.56|7.84|6.44|0
1660061400000|2022-08-09 16:10:00|7.95|6.55|8.04|6.64|8.05|6.65|7.91|6.51|0
1660061700000|2022-08-09 16:15:00|8.02|6.62|8.43|7.03|8.43|7.03|8.02|6.62|0
1660062000000|2022-08-09 16:20:00|8.42|7.02|8.51|7.11|8.55|7.15|8.34|6.94|0
1660062300000|2022-08-09 16:25:00|8.54|7.14|8.6|7.2|8.65|7.25|8.39|6.99|0
1660062600000|2022-08-09 16:30:00|8.61|7.21|8.58|7.18|8.64|7.24|8.51|7.11|0
1660062900000|2022-08-09 16:35:00|8.59|7.19|8.48|7.08|8.64|7.24|8.45|7.05|0
1660063200000|2022-08-09 16:40:00|8.49|7.09|8.53|7.13|8.6|7.2|8.49|7.09|0
1660063500000|2022-08-09 16:45:00|8.55|7.15|8.55|7.15|8.65|7.25|8.51|7.11|0
1660063800000|2022-08-09 16:50:00|8.54|7.14|8.57|7.17|8.65|7.25|8.53|7.13|0
1660064100000|2022-08-09 16:55:00|8.56|7.16|8.46|7.06|8.61|7.21|8.46|7.06|0
1660064400000|2022-08-09 17:00:00|8.45|7.05|8.38|6.98|8.45|7.05|8.36|6.96|0
1660064700000|2022-08-09 17:05:00|8.39|6.99|8.49|7.09|8.6|7.2|8.33|6.93|0
1660065000000|2022-08-09 17:10:00|8.51|7.11|8.41|7.01|8.59|7.19|8.37|6.97|0
1660065300000|2022-08-09 17:15:00|8.4|7|8.35|6.95|8.45|7.05|8.27|6.87|0
1660065600000|2022-08-09 17:20:00|8.34|6.94|8.3|6.9|8.37|6.97|8.27|6.87|0
1660065900000|2022-08-09 17:25:00|8.32|6.92|8.3|6.9|8.4|7|8.28|6.88|0
1660066200000|2022-08-09 17:30:00|8.31|6.91|8.4|7|8.42|7.02|8.3|6.9|0
1660066500000|2022-08-09 17:35:00|8.39|6.99|8.51|7.11|8.52|7.12|8.39|6.99|0
1660066800000|2022-08-09 17:40:00|8.52|7.12|8.55|7.15|8.7|7.3|8.48|7.08|0
1660067100000|2022-08-09 17:45:00|8.57|7.17|8.47|7.07|8.67|7.27|8.46|7.06|0
1660067400000|2022-08-09 17:50:00|8.5|7.1|8.47|7.07|8.55|7.15|8.42|7.02|0
1660067700000|2022-08-09 17:55:00|8.46|7.06|8|6.6|8.46|7.06|7.92|6.52|0
1660068000000|2022-08-09 18:00:00|8.01|6.61|7.97|6.57|8.03|6.63|7.9|6.5|0
1660068300000|2022-08-09 18:05:00|7.98|6.58|7.97|6.57|8|6.6|7.9|6.5|0
1660068600000|2022-08-09 18:10:00|7.98|6.58|8.01|6.61|8.04|6.64|7.96|6.56|0
1660068900000|2022-08-09 18:15:00|8.02|6.62|8.3|6.9|8.33|6.93|8.01|6.61|0
1660069200000|2022-08-09 18:20:00|8.32|6.92|8.4|7|8.42|7.02|8.26|6.86|0
1660069500000|2022-08-09 18:25:00|8.39|6.99|8.42|7.02|8.44|7.04|8.33|6.93|0
1660069800000|2022-08-09 18:30:00|8.43|7.03|8.37|6.97|8.45|7.05|8.32|6.92|0
1660070100000|2022-08-09 18:35:00|8.36|6.96|8.31|6.91|8.43|7.03|8.28|6.88|0
1660070400000|2022-08-09 18:40:00|8.28|6.88|8.33|6.93|8.36|6.96|8.28|6.88|0
1660070700000|2022-08-09 18:45:00|8.3|6.9|8.16|6.76|8.3|6.9|8.14|6.74|0
1660071000000|2022-08-09 18:50:00|8.15|6.75|8.04|6.64|8.17|6.77|7.93|6.53|0
1660071300000|2022-08-09 18:55:00|8.03|6.63|8.09|6.69|8.09|6.69|7.93|6.53|0
1660071600000|2022-08-09 19:00:00|8.1|6.7|8.13|6.73|8.14|6.74|7.99|6.59|0
1660071900000|2022-08-09 19:05:00|8.12|6.72|8.08|6.68|8.19|6.79|8.06|6.66|0
1660072200000|2022-08-09 19:10:00|8.09|6.69|8.17|6.77|8.19|6.79|8.09|6.69|0
1660072500000|2022-08-09 19:15:00|8.16|6.76|8|6.6|8.17|6.77|7.99|6.59|0
1660072800000|2022-08-09 19:20:00|8.02|6.62|7.84|6.44|8.02|6.62|7.82|6.42|0
1660073100000|2022-08-09 19:25:00|7.83|6.43|7.88|6.48|7.9|6.5|7.79|6.39|0
1660073400000|2022-08-09 19:30:00|7.9|6.5|7.91|6.51|7.93|6.53|7.81|6.41|0
1660073700000|2022-08-09 19:35:00|7.9|6.5|7.92|6.52|7.97|6.57|7.86|6.46|0
1660074000000|2022-08-09 19:40:00|7.93|6.53|8.09|6.69|8.1|6.7|7.85|6.45|0
1660074300000|2022-08-09 19:45:00|8.08|6.68|8.02|6.62|8.17|6.77|8.01|6.61|0
1660074600000|2022-08-09 19:50:00|8.01|6.61|8.01|6.61|8.02|6.62|7.85|6.45|0
1660074900000|2022-08-09 19:55:00|8|6.6|7.93|6.53|8.13|6.73|7.92|6.52|0
1660075200000|2022-08-09 20:00:00|7.91|6.51|7.78|6.38|7.91|6.51|7.75|6.35|0
1660075500000|2022-08-09 20:05:00|7.74|6.34|7.81|6.41|7.83|6.43|7.74|6.34|0
1660075800000|2022-08-09 20:10:00|7.8|6.4|7.79|6.39|7.81|6.41|7.76|6.36|0
1660076100000|2022-08-09 20:15:00|7.89|6.29|7.94|6.34|7.97|6.37|7.89|6.29|0
1660076400000|2022-08-09 20:20:00|7.93|6.33|7.9|6.3|7.94|6.34|7.9|6.3|0
1660076700000|2022-08-09 20:25:00|7.91|6.31|7.89|6.29|7.92|6.32|7.89|6.29|0
1660077000000|2022-08-09 20:30:00|7.9|6.3|7.9|6.3|7.92|6.32|7.88|6.28|0
1660077300000|2022-08-09 20:35:00|7.89|6.29|7.87|6.27|7.9|6.3|7.87|6.27|0
1660077600000|2022-08-09 20:40:00|7.88|6.28|7.87|6.27|7.88|6.28|7.86|6.26|0
1660077900000|2022-08-09 20:45:00|7.88|6.28|7.86|6.26|7.9|6.3|7.85|6.25|0
1660078200000|2022-08-09 20:50:00|7.85|6.25|7.85|6.25|7.88|6.28|7.85|6.25|0
1660078500000|2022-08-09 20:55:00|7.84|6.24|7.81|6.21|7.85|6.25|7.8|6.2|0
1660078800000|2022-08-09 21:00:00|7.82|6.22|7.78|6.18|7.82|6.22|7.77|6.17|0
1660079100000|2022-08-09 21:05:00|7.77|6.17|7.79|6.19|7.79|6.19|7.77|6.17|0
1660079400000|2022-08-09 21:10:00|7.8|6.2|7.8|6.2|7.8|6.2|7.8|6.2|0
1660079700000|2022-08-09 21:15:00|7.81|6.21|7.8|6.2|7.81|6.21|7.8|6.2|0
1660080300000|2022-08-09 21:25:00|7.81|6.21|7.81|6.21|7.81|6.21|7.81|6.21|0
1660081200000|2022-08-09 21:40:00|7.82|6.22|7.82|6.22|7.82|6.22|7.81|6.21|0
1660081500000|2022-08-09 21:45:00|7.81|6.21|7.81|6.21|7.82|6.22|7.81|6.21|0
1660081800000|2022-08-09 21:50:00|7.82|6.22|7.84|6.24|7.84|6.24|7.82|6.22|0
1660082100000|2022-08-09 21:55:00|7.83|6.23|7.83|6.23|7.83|6.23|7.82|6.22|0
1660082400000|2022-08-09 22:00:00|7.82|6.22|7.86|6.26|7.91|6.31|7.81|6.21|0
1660082700000|2022-08-09 22:05:00|7.85|6.25|7.87|6.27|7.88|6.28|7.84|6.24|0
1660083000000|2022-08-09 22:10:00|7.86|6.26|7.86|6.26|7.9|6.3|7.84|6.24|0
1660083300000|2022-08-09 22:15:00|7.85|6.25|7.82|6.22|7.86|6.26|7.81|6.21|0
1660083600000|2022-08-09 22:20:00|7.81|6.21|7.82|6.22|7.82|6.22|7.8|6.2|0
1660083900000|2022-08-09 22:25:00|7.81|6.21|7.8|6.2|7.84|6.24|7.79|6.19|0
1660084200000|2022-08-09 22:30:00|7.79|6.19|7.85|6.25|7.89|6.29|7.79|6.19|0
1660084500000|2022-08-09 22:35:00|7.86|6.26|7.88|6.28|7.9|6.3|7.85|6.25|0
1660084800000|2022-08-09 22:40:00|7.87|6.27|7.88|6.28|7.89|6.29|7.87|6.27|0
1660085100000|2022-08-09 22:45:00|7.87|6.27|7.86|6.26|7.87|6.27|7.85|6.25|0
1660085400000|2022-08-09 22:50:00|7.87|6.27|7.84|6.24|7.87|6.27|7.84|6.24|0
1660085700000|2022-08-09 22:55:00|7.83|6.23|7.87|6.27|7.87|6.27|7.83|6.23|0
1660086000000|2022-08-09 23:00:00|7.88|6.28|7.79|6.19|7.9|6.3|7.79|6.19|0
1660086300000|2022-08-09 23:05:00|7.8|6.2|7.81|6.21|7.82|6.22|7.79|6.19|0
1660086600000|2022-08-09 23:10:00|7.8|6.2|7.78|6.18|7.8|6.2|7.78|6.18|0
1660086900000|2022-08-09 23:15:00|7.79|6.19|7.8|6.2|7.81|6.21|7.78|6.18|0
1660087200000|2022-08-09 23:20:00|7.79|6.19|7.85|6.25|7.85|6.25|7.76|6.16|0
1660087500000|2022-08-09 23:25:00|7.84|6.24|7.84|6.24|7.86|6.26|7.82|6.22|0
1660087800000|2022-08-09 23:30:00|7.85|6.25|7.84|6.24|7.86|6.26|7.83|6.23|0
1660088100000|2022-08-09 23:35:00|7.83|6.23|7.84|6.24|7.85|6.25|7.83|6.23|0
1660088400000|2022-08-09 23:40:00|7.85|6.25|7.86|6.26|7.87|6.27|7.84|6.24|0
1660088700000|2022-08-09 23:45:00|7.85|6.25|7.82|6.22|7.86|6.26|7.81|6.21|0
1660089000000|2022-08-09 23:50:00|7.81|6.21|7.79|6.19|7.83|6.23|7.78|6.18|0
1660089300000|2022-08-09 23:55:00|7.8|6.2|7.76|6.16|7.83|6.23|7.75|6.15|0
1660089600000|2022-08-10 00:00:00|7.8|6.2|7.93|6.33|7.95|6.35|7.73|6.13|0
1660089900000|2022-08-10 00:05:00|7.94|6.34|8.03|6.43|8.12|6.52|7.94|6.34|0
1660090200000|2022-08-10 00:10:00|8.04|6.44|8.07|6.47|8.07|6.47|8.01|6.41|0
1660090500000|2022-08-10 00:15:00|8.06|6.46|8.04|6.44|8.09|6.49|8.01|6.41|0
1660090800000|2022-08-10 00:20:00|8.05|6.45|8.02|6.42|8.07|6.47|8|6.4|0
1660091100000|2022-08-10 00:25:00|8.03|6.43|8.07|6.47|8.07|6.47|8.02|6.42|0
1660091400000|2022-08-10 00:30:00|8.08|6.48|8.04|6.44|8.08|6.48|8.01|6.41|0
1660091700000|2022-08-10 00:35:00|8.05|6.45|8.03|6.43|8.08|6.48|8.02|6.42|0
1660092000000|2022-08-10 00:40:00|8.04|6.44|8.07|6.47|8.07|6.47|7.99|6.39|0
1660092300000|2022-08-10 00:45:00|8.06|6.46|8.07|6.47|8.09|6.49|8.06|6.46|0
1660092600000|2022-08-10 00:50:00|8.06|6.46|8.08|6.48|8.09|6.49|8.04|6.44|0
1660092900000|2022-08-10 00:55:00|8.07|6.47|8.09|6.49|8.09|6.49|8.04|6.44|0
1660093200000|2022-08-10 01:00:00|8.08|6.48|7.92|6.32|8.08|6.48|7.92|6.32|0
1660093500000|2022-08-10 01:05:00|7.93|6.33|7.89|6.29|7.94|6.34|7.87|6.27|0
1660093800000|2022-08-10 01:10:00|7.88|6.28|7.86|6.26|7.9|6.3|7.83|6.23|0
1660094100000|2022-08-10 01:15:00|7.85|6.25|7.81|6.21|7.88|6.28|7.8|6.2|0
1660094400000|2022-08-10 01:20:00|7.8|6.2|7.8|6.2|7.84|6.24|7.78|6.18|0
1660094700000|2022-08-10 01:25:00|7.79|6.19|7.82|6.22|7.84|6.24|7.77|6.17|0
1660095000000|2022-08-10 01:30:00|7.83|6.23|7.81|6.21|7.86|6.26|7.8|6.2|0
1660095300000|2022-08-10 01:35:00|7.82|6.22|7.76|6.16|7.82|6.22|7.76|6.16|0
1660095600000|2022-08-10 01:40:00|7.77|6.17|7.8|6.2|7.84|6.24|7.76|6.16|0
1660095900000|2022-08-10 01:45:00|7.79|6.19|7.78|6.18|7.82|6.22|7.78|6.18|0
1660096200000|2022-08-10 01:50:00|7.79|6.19|7.86|6.26|7.86|6.26|7.79|6.19|0
1660096500000|2022-08-10 01:55:00|7.85|6.25|7.89|6.29|7.9|6.3|7.83|6.23|0
1660096800000|2022-08-10 02:00:00|7.9|6.3|7.89|6.29|7.9|6.3|7.87|6.27|0
1660097100000|2022-08-10 02:05:00|7.9|6.3|7.85|6.25|7.92|6.32|7.84|6.24|0
1660097400000|2022-08-10 02:10:00|7.84|6.24|7.92|6.32|7.93|6.33|7.84|6.24|0
1660097700000|2022-08-10 02:15:00|7.93|6.33|7.94|6.34|7.96|6.36|7.91|6.31|0
1660098000000|2022-08-10 02:20:00|7.93|6.33|7.99|6.39|7.99|6.39|7.9|6.3|0
1660098300000|2022-08-10 02:25:00|8|6.4|7.93|6.33|8.03|6.43|7.92|6.32|0
1660098600000|2022-08-10 02:30:00|7.92|6.32|8.06|6.46|8.07|6.47|7.92|6.32|0
1660098900000|2022-08-10 02:35:00|8.05|6.45|7.99|6.39|8.06|6.46|7.99|6.39|0
1660099200000|2022-08-10 02:40:00|8|6.4|8.05|6.45|8.05|6.45|7.97|6.37|0
1660099500000|2022-08-10 02:45:00|8.04|6.44|8.02|6.42|8.09|6.49|8.02|6.42|0
1660099800000|2022-08-10 02:50:00|8.03|6.43|7.92|6.32|8.03|6.43|7.91|6.31|0
1660100100000|2022-08-10 02:55:00|7.93|6.33|7.94|6.34|7.95|6.35|7.91|6.31|0
1660100400000|2022-08-10 03:00:00|7.93|6.33|7.91|6.31|7.94|6.34|7.89|6.29|0
1660100700000|2022-08-10 03:05:00|7.92|6.32|7.93|6.33|7.93|6.33|7.91|6.31|0
1660101000000|2022-08-10 03:10:00|7.92|6.32|7.92|6.32|7.94|6.34|7.92|6.32|0
1660101300000|2022-08-10 03:15:00|7.93|6.33|7.94|6.34|7.94|6.34|7.91|6.31|0
1660101600000|2022-08-10 03:20:00|7.93|6.33|7.98|6.38|7.99|6.39|7.91|6.31|0
1660101900000|2022-08-10 03:25:00|7.97|6.37|7.97|6.37|7.99|6.39|7.97|6.37|0
1660102200000|2022-08-10 03:30:00|7.96|6.36|7.95|6.35|7.97|6.37|7.93|6.33|0
1660102500000|2022-08-10 03:35:00|7.94|6.34|7.93|6.33|7.96|6.36|7.93|6.33|0
1660102800000|2022-08-10 03:40:00|7.94|6.34|7.91|6.31|7.95|6.35|7.91|6.31|0
1660103100000|2022-08-10 03:45:00|7.9|6.3|7.9|6.3|7.93|6.33|7.89|6.29|0
1660103400000|2022-08-10 03:50:00|7.91|6.31|7.92|6.32|7.92|6.32|7.91|6.31|0
1660103700000|2022-08-10 03:55:00|7.93|6.33|7.99|6.39|8|6.4|7.92|6.32|0
1660104000000|2022-08-10 04:00:00|7.97|6.37|7.89|6.29|7.97|6.37|7.89|6.29|0
1660104300000|2022-08-10 04:05:00|7.9|6.3|8.11|6.51|8.11|6.51|7.89|6.29|0
1660104600000|2022-08-10 04:10:00|8.1|6.5|8.09|6.49|8.11|6.51|8.08|6.48|0
1660104900000|2022-08-10 04:15:00|8.1|6.5|8.11|6.51|8.12|6.52|8.1|6.5|0
1660105200000|2022-08-10 04:20:00|8.1|6.5|8.13|6.53|8.13|6.53|8.08|6.48|0
1660105500000|2022-08-10 04:25:00|8.12|6.52|8.11|6.51|8.14|6.54|8.11|6.51|0
1660105800000|2022-08-10 04:30:00|8.1|6.5|8.1|6.5|8.12|6.52|8.09|6.49|0
1660106100000|2022-08-10 04:35:00|8.09|6.49|8.08|6.48|8.1|6.5|8.07|6.47|0
1660106400000|2022-08-10 04:40:00|8.07|6.47|8.07|6.47|8.07|6.47|8.07|6.47|0
1660106700000|2022-08-10 04:45:00|8.04|6.44|8.06|6.46|8.07|6.47|8.04|6.44|0
1660107000000|2022-08-10 04:50:00|8.07|6.47|8.07|6.47|8.08|6.48|8.06|6.46|0
1660107300000|2022-08-10 04:55:00|8.08|6.48|8.07|6.47|8.09|6.49|8.07|6.47|0
1660107600000|2022-08-10 05:00:00|8.08|6.48|8.12|6.52|8.12|6.52|8.06|6.46|0
1660107900000|2022-08-10 05:05:00|8.11|6.51|8.11|6.51|8.13|6.53|8.1|6.5|0
1660108200000|2022-08-10 05:10:00|8.12|6.52|8.11|6.51|8.12|6.52|8.1|6.5|0
1660108500000|2022-08-10 05:15:00|8.12|6.52|8.16|6.56|8.16|6.56|8.11|6.51|0
1660108800000|2022-08-10 05:20:00|8.15|6.55|8.16|6.56|8.17|6.57|8.15|6.55|0
1660109100000|2022-08-10 05:25:00|8.17|6.57|8.16|6.56|8.17|6.57|8.15|6.55|0
1660109400000|2022-08-10 05:30:00|8.15|6.55|8.13|6.53|8.15|6.55|8.11|6.51|0
1660109700000|2022-08-10 05:35:00|8.12|6.52|8.19|6.59|8.19|6.59|8.12|6.52|0
1660110000000|2022-08-10 05:40:00|8.18|6.58|8.18|6.58|8.2|6.6|8.17|6.57|0
1660110300000|2022-08-10 05:45:00|8.2|6.6|8.23|6.63|8.25|6.65|8.2|6.6|0
1660110600000|2022-08-10 05:50:00|8.22|6.62|8.26|6.66|8.27|6.67|8.22|6.62|0
1660110900000|2022-08-10 05:55:00|8.27|6.67|8.27|6.67|8.27|6.67|8.24|6.64|0
1660111200000|2022-08-10 06:00:00|8.28|6.68|8.4|6.8|8.4|6.8|8.28|6.68|0
1660111500000|2022-08-10 06:05:00|8.39|6.79|8.36|6.76|8.4|6.8|8.3|6.7|0
1660111800000|2022-08-10 06:10:00|8.35|6.75|8.32|6.72|8.38|6.78|8.28|6.68|0
1660112100000|2022-08-10 06:15:00|8.3|6.7|8.28|6.68|8.36|6.76|8.28|6.68|0
1660112400000|2022-08-10 06:20:00|8.27|6.67|8.33|6.73|8.33|6.73|8.25|6.65|0
1660112700000|2022-08-10 06:25:00|8.32|6.72|8.4|6.8|8.4|6.8|8.32|6.72|0
1660113000000|2022-08-10 06:30:00|8.39|6.79|8.37|6.77|8.39|6.79|8.31|6.71|0
1660113300000|2022-08-10 06:35:00|8.36|6.76|8.24|6.64|8.36|6.76|8.23|6.63|0
1660113600000|2022-08-10 06:40:00|8.25|6.65|8.2|6.6|8.26|6.66|8.2|6.6|0
1660113900000|2022-08-10 06:45:00|8.21|6.61|8.32|6.72|8.34|6.74|8.19|6.59|0
1660114200000|2022-08-10 06:50:00|8.3|6.7|8.3|6.7|8.34|6.74|8.29|6.69|0
1660114500000|2022-08-10 06:55:00|8.29|6.69|8.31|6.71|8.31|6.71|8.27|6.67|0
1660114800000|2022-08-10 07:00:00|8.33|6.73|8.37|6.77|8.43|6.83|8.29|6.69|0
1660115100000|2022-08-10 07:05:00|8.26|6.86|8.37|6.97|8.46|7.06|8.18|6.78|0
1660115400000|2022-08-10 07:10:00|8.39|6.99|8.2|6.8|8.41|7.01|8.15|6.75|0
1660115700000|2022-08-10 07:15:00|8.19|6.79|8.14|6.74|8.2|6.8|8.1|6.7|0
1660116000000|2022-08-10 07:20:00|8.13|6.73|8.12|6.72|8.13|6.73|8.05|6.65|0
1660116300000|2022-08-10 07:25:00|8.11|6.71|8.02|6.62|8.14|6.74|7.99|6.59|0
1660116600000|2022-08-10 07:30:00|8.01|6.61|7.96|6.56|8.01|6.61|7.9|6.5|0
1660116900000|2022-08-10 07:35:00|7.95|6.55|7.99|6.59|8|6.6|7.91|6.51|0
1660117200000|2022-08-10 07:40:00|8|6.6|8.02|6.62|8.04|6.64|7.97|6.57|0
1660117500000|2022-08-10 07:45:00|8|6.6|7.88|6.48|8.02|6.62|7.88|6.48|0
1660117800000|2022-08-10 07:50:00|7.87|6.47|7.84|6.44|7.89|6.49|7.79|6.39|0
1660118100000|2022-08-10 07:55:00|7.83|6.43|8.34|6.94|8.34|6.94|7.82|6.42|0
1660118400000|2022-08-10 08:00:00|8.36|6.96|8.3|6.9|8.39|6.99|8.27|6.87|0
1660118700000|2022-08-10 08:05:00|8.33|6.93|8.29|6.89|8.33|6.93|8.25|6.85|0
1660119000000|2022-08-10 08:10:00|8.28|6.88|8.24|6.84|8.28|6.88|8.22|6.82|0
1660119300000|2022-08-10 08:15:00|8.23|6.83|8.31|6.91|8.31|6.91|8.23|6.83|0
1660119600000|2022-08-10 08:20:00|8.3|6.9|8.15|6.75|8.31|6.91|8.13|6.73|0
1660119900000|2022-08-10 08:25:00|8.16|6.76|8.11|6.71|8.2|6.8|8.11|6.71|0
1660120200000|2022-08-10 08:30:00|8.06|6.66|8|6.6|8.3|6.9|7.97|6.57|0
1660120500000|2022-08-10 08:35:00|7.99|6.59|8.1|6.7|8.12|6.72|7.96|6.56|0
1660120800000|2022-08-10 08:40:00|8.09|6.69|7.94|6.54|8.09|6.69|7.86|6.46|0
1660121100000|2022-08-10 08:45:00|7.95|6.55|7.92|6.52|7.97|6.57|7.9|6.5|0
1660121400000|2022-08-10 08:50:00|7.91|6.51|7.93|6.53|7.95|6.55|7.91|6.51|0
1660121700000|2022-08-10 08:55:00|7.92|6.52|7.97|6.57|7.99|6.59|7.91|6.51|0
1660122000000|2022-08-10 09:00:00|7.96|6.56|7.91|6.51|8.02|6.62|7.89|6.49|0
1660122300000|2022-08-10 09:05:00|7.9|6.5|8.02|6.62|8.04|6.64|7.9|6.5|0
1660122600000|2022-08-10 09:10:00|8.01|6.61|7.88|6.48|8.02|6.62|7.85|6.45|0
1660122900000|2022-08-10 09:15:00|7.89|6.49|7.89|6.49|7.91|6.51|7.87|6.47|0
1660123200000|2022-08-10 09:20:00|7.9|6.5|7.94|6.54|7.94|6.54|7.9|6.5|0
1660123500000|2022-08-10 09:25:00|7.95|6.55|7.94|6.54|7.97|6.57|7.92|6.52|0
1660123800000|2022-08-10 09:30:00|7.93|6.53|7.95|6.55|7.97|6.57|7.93|6.53|0
1660124100000|2022-08-10 09:35:00|7.93|6.53|7.97|6.57|7.99|6.59|7.93|6.53|0
1660124400000|2022-08-10 09:40:00|7.96|6.56|7.96|6.56|7.99|6.59|7.93|6.53|0
1660124700000|2022-08-10 09:45:00|7.95|6.55|7.98|6.58|7.98|6.58|7.94|6.54|0
1660125000000|2022-08-10 09:50:00|7.99|6.59|8|6.6|8.05|6.65|7.98|6.58|0
1660125300000|2022-08-10 09:55:00|7.99|6.59|7.93|6.53|8|6.6|7.93|6.53|0
1660125600000|2022-08-10 10:00:00|7.94|6.54|7.99|6.59|8.01|6.61|7.93|6.53|0
1660125900000|2022-08-10 10:05:00|8|6.6|8.01|6.61|8.03|6.63|8|6.6|0
1660126200000|2022-08-10 10:10:00|8.02|6.62|7.96|6.56|8.03|6.63|7.96|6.56|0
1660126500000|2022-08-10 10:15:00|7.97|6.57|7.95|6.55|7.97|6.57|7.88|6.48|0
1660126800000|2022-08-10 10:20:00|7.94|6.54|7.96|6.56|8|6.6|7.94|6.54|0
1660127100000|2022-08-10 10:25:00|7.95|6.55|7.94|6.54|7.96|6.56|7.91|6.51|0
1660127400000|2022-08-10 10:30:00|7.93|6.53|7.98|6.58|8|6.6|7.93|6.53|0
1660127700000|2022-08-10 10:35:00|7.99|6.59|7.99|6.59|8|6.6|7.96|6.56|0
1660128000000|2022-08-10 10:40:00|8|6.6|8.05|6.65|8.05|6.65|7.97|6.57|0
1660128300000|2022-08-10 10:45:00|8.06|6.66|8.09|6.69|8.09|6.69|8.03|6.63|0
1660128600000|2022-08-10 10:50:00|8.08|6.68|8.04|6.64|8.09|6.69|8.02|6.62|0
1660128900000|2022-08-10 10:55:00|8.03|6.63|7.99|6.59|8.03|6.63|7.95|6.55|0
1660129200000|2022-08-10 11:00:00|7.98|6.58|7.92|6.52|8.03|6.63|7.92|6.52|0
1660129500000|2022-08-10 11:05:00|7.94|6.54|7.89|6.49|7.94|6.54|7.87|6.47|0
1660129800000|2022-08-10 11:10:00|7.88|6.48|7.94|6.54|7.94|6.54|7.87|6.47|0
1660130100000|2022-08-10 11:15:00|7.93|6.53|7.93|6.53|7.97|6.57|7.92|6.52|0
1660130400000|2022-08-10 11:20:00|7.94|6.54|7.89|6.49|7.96|6.56|7.87|6.47|0
1660130700000|2022-08-10 11:25:00|7.88|6.48|8.06|6.66|8.06|6.66|7.88|6.48|0
1660131000000|2022-08-10 11:30:00|8.05|6.65|7.97|6.57|8.07|6.67|7.96|6.56|0
1660131300000|2022-08-10 11:35:00|7.98|6.58|8.01|6.61|8.02|6.62|7.97|6.57|0
1660131600000|2022-08-10 11:40:00|8.02|6.62|7.99|6.59|8.03|6.63|7.98|6.58|0
1660131900000|2022-08-10 11:45:00|7.98|6.58|8|6.6|8.03|6.63|7.98|6.58|0
1660132200000|2022-08-10 11:50:00|7.99|6.59|7.99|6.59|8.01|6.61|7.94|6.54|0
1660132500000|2022-08-10 11:55:00|7.98|6.58|7.9|6.5|7.98|6.58|7.89|6.49|0
1660132800000|2022-08-10 12:00:00|7.89|6.49|7.88|6.48|7.94|6.54|7.87|6.47|0
1660133100000|2022-08-10 12:05:00|7.87|6.47|7.82|6.42|7.88|6.48|7.74|6.34|0
1660133400000|2022-08-10 12:10:00|7.81|6.41|7.77|6.37|7.81|6.41|7.75|6.35|0
1660133700000|2022-08-10 12:15:00|7.76|6.36|7.8|6.4|7.86|6.46|7.76|6.36|0
1660134000000|2022-08-10 12:20:00|7.81|6.41|7.9|6.5|7.9|6.5|7.77|6.37|0
1660134300000|2022-08-10 12:25:00|7.88|6.48|7.79|6.39|7.92|6.52|7.63|6.23|0
1660134600000|2022-08-10 12:30:00|7.84|6.44|5.98|4.58|7.84|6.44|5.71|4.31|0
1660134900000|2022-08-10 12:35:00|5.97|4.57|5.99|4.59|7.03|5.63|5.86|4.46|0
1660135200000|2022-08-10 12:40:00|5.96|4.56|5.95|4.55|6.01|4.61|5.8|4.4|0
1660135500000|2022-08-10 12:45:00|5.96|4.56|5.87|4.47|6.01|4.61|5.78|4.38|0
1660135800000|2022-08-10 12:50:00|5.9|4.5|5.97|4.57|5.98|4.58|5.87|4.47|0
1660136100000|2022-08-10 12:55:00|5.95|4.55|6.05|4.65|6.08|4.68|5.92|4.52|0
1660136400000|2022-08-10 13:00:00|6.07|4.67|5.99|4.59|6.11|4.71|5.96|4.56|0
1660136700000|2022-08-10 13:05:00|6.01|4.61|5.99|4.59|6.05|4.65|5.98|4.58|0
1660137000000|2022-08-10 13:10:00|6|4.6|6.14|4.74|6.16|4.76|6|4.6|0
1660137300000|2022-08-10 13:15:00|6.13|4.73|6|4.6|6.13|4.73|5.96|4.56|0
1660137600000|2022-08-10 13:20:00|6.01|4.61|6.03|4.63|6.06|4.66|5.97|4.57|0
1660137900000|2022-08-10 13:25:00|6.02|4.62|5.88|4.48|6.05|4.65|5.81|4.41|0
1660138200000|2022-08-10 13:30:00|5.85|4.45|6.13|4.73|6.15|4.75|5.85|4.45|0
1660138500000|2022-08-10 13:35:00|6.11|4.71|6.31|4.91|6.31|4.91|6.08|4.68|0
1660138800000|2022-08-10 13:40:00|6.27|4.87|6.01|4.61|6.32|4.92|5.98|4.58|0
1660139100000|2022-08-10 13:45:00|5.99|4.59|5.84|4.44|6|4.6|5.81|4.41|0
1660139400000|2022-08-10 13:50:00|5.81|4.41|6.08|4.68|6.09|4.69|5.8|4.4|0
1660139700000|2022-08-10 13:55:00|6.07|4.67|5.99|4.59|6.15|4.75|5.96|4.56|0
1660140000000|2022-08-10 14:00:00|6.02|4.62|5.94|4.54|6.09|4.69|5.88|4.48|0
1660140300000|2022-08-10 14:05:00|5.92|4.52|5.47|4.07|6.02|4.62|5.46|4.06|0
1660140600000|2022-08-10 14:10:00|5.45|4.05|5.65|4.25|5.7|4.3|5.42|4.02|0
1660140900000|2022-08-10 14:15:00|5.66|4.26|5.79|4.39|5.8|4.4|5.61|4.21|0
1660141200000|2022-08-10 14:20:00|5.81|4.41|5.79|4.39|5.97|4.57|5.75|4.35|0
1660141500000|2022-08-10 14:25:00|5.78|4.38|5.66|4.26|5.79|4.39|5.66|4.26|0
1660141800000|2022-08-10 14:30:00|5.68|4.28|5.53|4.13|5.72|4.32|5.53|4.13|0
1660142100000|2022-08-10 14:35:00|5.52|4.12|5.53|4.13|5.55|4.15|5.48|4.08|0
1660142400000|2022-08-10 14:40:00|5.52|4.12|5.41|4.01|5.54|4.14|5.38|3.98|0
1660142700000|2022-08-10 14:45:00|5.42|4.02|5.23|3.83|5.44|4.04|5.22|3.82|0
1660143000000|2022-08-10 14:50:00|5.21|3.81|5.2|3.8|5.23|3.83|5.14|3.74|0
1660143300000|2022-08-10 14:55:00|5.19|3.79|5.14|3.74|5.2|3.8|5.13|3.73|0
1660143600000|2022-08-10 15:00:00|5.13|3.73|4.88|3.48|5.13|3.73|4.88|3.48|0
1660143900000|2022-08-10 15:05:00|4.87|3.47|4.89|3.49|4.93|3.53|4.81|3.41|0
1660144200000|2022-08-10 15:10:00|4.88|3.48|5|3.6|5.08|3.68|4.88|3.48|0
1660144500000|2022-08-10 15:15:00|5.01|3.61|5.09|3.69|5.28|3.88|4.98|3.58|0
1660144800000|2022-08-10 15:20:00|5.08|3.68|4.99|3.59|5.09|3.69|4.99|3.59|0
1660145100000|2022-08-10 15:25:00|5|3.6|5.03|3.63|5.05|3.65|4.98|3.58|0
1660145400000|2022-08-10 15:30:00|5.02|3.62|5.02|3.62|5.03|3.63|4.94|3.54|0
1660145700000|2022-08-10 15:35:00|5.03|3.63|5.1|3.7|5.13|3.73|5.01|3.61|0
1660146000000|2022-08-10 15:40:00|5.09|3.69|5.03|3.63|5.1|3.7|5.01|3.61|0
1660146300000|2022-08-10 15:45:00|5.04|3.64|4.99|3.59|5.09|3.69|4.97|3.57|0
1660146600000|2022-08-10 15:50:00|5|3.6|4.97|3.57|5.07|3.67|4.95|3.55|0
1660146900000|2022-08-10 15:55:00|4.96|3.56|4.94|3.54|4.98|3.58|4.93|3.53|0
1660147200000|2022-08-10 16:00:00|4.95|3.55|4.96|3.56|4.98|3.58|4.9|3.5|0
1660147500000|2022-08-10 16:05:00|4.97|3.57|5.03|3.63|5.08|3.68|4.97|3.57|0
1660147800000|2022-08-10 16:10:00|5.02|3.62|5.05|3.65|5.05|3.65|5|3.6|0
1660148100000|2022-08-10 16:15:00|5.06|3.66|5.21|3.81|5.24|3.84|5.04|3.64|0
1660148400000|2022-08-10 16:20:00|5.22|3.82|5.22|3.82|5.29|3.89|5.2|3.8|0
1660148700000|2022-08-10 16:25:00|5.21|3.81|5.16|3.76|5.26|3.86|5.15|3.75|0
1660149000000|2022-08-10 16:30:00|5.15|3.75|5.13|3.73|5.19|3.79|5.11|3.71|0
1660149300000|2022-08-10 16:35:00|5.12|3.72|5.11|3.71|5.14|3.74|5.08|3.68|0
1660149600000|2022-08-10 16:40:00|5.1|3.7|5.1|3.7|5.16|3.76|5.07|3.67|0
1660149900000|2022-08-10 16:45:00|5.09|3.69|5.13|3.73|5.17|3.77|5.09|3.69|0
1660150200000|2022-08-10 16:50:00|5.14|3.74|5.09|3.69|5.18|3.78|5.08|3.68|0
1660150500000|2022-08-10 16:55:00|5.08|3.68|5.08|3.68|5.13|3.73|5.07|3.67|0
1660150800000|2022-08-10 17:00:00|5.07|3.67|5.14|3.74|5.17|3.77|5.07|3.67|0
1660151100000|2022-08-10 17:05:00|5.15|3.75|5.07|3.67|5.16|3.76|5.06|3.66|0
1660151400000|2022-08-10 17:10:00|5.06|3.66|5.01|3.61|5.06|3.66|5|3.6|0
1660151700000|2022-08-10 17:15:00|5.02|3.62|4.99|3.59|5.03|3.63|4.97|3.57|0
1660152000000|2022-08-10 17:20:00|5|3.6|4.96|3.56|5.04|3.64|4.96|3.56|0
1660152300000|2022-08-10 17:25:00|4.97|3.57|5.08|3.68|5.08|3.68|4.96|3.56|0
1660152600000|2022-08-10 17:30:00|5.06|3.66|5.07|3.67|5.15|3.75|5.04|3.64|0
1660152900000|2022-08-10 17:35:00|5.06|3.66|5.02|3.62|5.09|3.69|5.02|3.62|0
1660153200000|2022-08-10 17:40:00|5.03|3.63|4.97|3.57|5.04|3.64|4.97|3.57|0
1660153500000|2022-08-10 17:45:00|4.98|3.58|4.89|3.49|4.99|3.59|4.89|3.49|0
1660153800000|2022-08-10 17:50:00|4.88|3.48|4.89|3.49|4.92|3.52|4.87|3.47|0
1660154100000|2022-08-10 17:55:00|4.88|3.48|4.96|3.56|5|3.6|4.88|3.48|0
1660154400000|2022-08-10 18:00:00|4.95|3.55|4.91|3.51|5.01|3.61|4.91|3.51|0
1660154700000|2022-08-10 18:05:00|4.92|3.52|4.97|3.57|4.99|3.59|4.91|3.51|0
1660155000000|2022-08-10 18:10:00|4.98|3.58|5.05|3.65|5.05|3.65|4.95|3.55|0
1660155300000|2022-08-10 18:15:00|5.04|3.64|5.04|3.64|5.05|3.65|5|3.6|0
1660155600000|2022-08-10 18:20:00|5.05|3.65|5.04|3.64|5.05|3.65|5|3.6|0
1660155900000|2022-08-10 18:25:00|5.03|3.63|5.03|3.63|5.05|3.65|5|3.6|0
1660156200000|2022-08-10 18:30:00|5.05|3.65|5.03|3.63|5.12|3.72|5.02|3.62|0
1660156500000|2022-08-10 18:35:00|5.04|3.64|5.03|3.63|5.06|3.66|4.99|3.59|0
1660156800000|2022-08-10 18:40:00|5.04|3.64|5.01|3.61|5.04|3.64|4.98|3.58|0
1660157100000|2022-08-10 18:45:00|5|3.6|5.13|3.73|5.13|3.73|5|3.6|0
1660157400000|2022-08-10 18:50:00|5.15|3.75|5.14|3.74|5.15|3.75|5.09|3.69|0
1660157700000|2022-08-10 18:55:00|5.15|3.75|5.2|3.8|5.21|3.81|5.12|3.72|0
1660158000000|2022-08-10 19:00:00|5.21|3.81|5.03|3.63|5.24|3.84|5.03|3.63|0
1660158300000|2022-08-10 19:05:00|5.02|3.62|5.1|3.7|5.13|3.73|5.02|3.62|0
1660158600000|2022-08-10 19:10:00|5.09|3.69|5.02|3.62|5.1|3.7|5|3.6|0
1660158900000|2022-08-10 19:15:00|5.01|3.61|4.98|3.58|5.06|3.66|4.97|3.57|0
1660159200000|2022-08-10 19:20:00|4.97|3.57|4.91|3.51|4.99|3.59|4.91|3.51|0
1660159500000|2022-08-10 19:25:00|4.92|3.52|4.89|3.49|4.94|3.54|4.87|3.47|0
1660159800000|2022-08-10 19:30:00|4.91|3.51|4.88|3.48|4.93|3.53|4.88|3.48|0
1660160100000|2022-08-10 19:35:00|4.87|3.47|4.77|3.37|4.88|3.48|4.75|3.35|0
1660160400000|2022-08-10 19:40:00|4.76|3.36|4.68|3.28|4.81|3.41|4.68|3.28|0
1660160700000|2022-08-10 19:45:00|4.7|3.3|4.75|3.35|4.78|3.38|4.68|3.28|0
1660161000000|2022-08-10 19:50:00|4.76|3.36|4.74|3.34|4.82|3.42|4.73|3.33|0
1660161300000|2022-08-10 19:55:00|4.75|3.35|4.75|3.35|4.83|3.43|4.6|3.2|0
1660161600000|2022-08-10 20:00:00|4.77|3.37|4.8|3.4|4.81|3.41|4.74|3.34|0
1660161900000|2022-08-10 20:05:00|4.81|3.41|4.79|3.39|4.81|3.41|4.79|3.39|0
1660162200000|2022-08-10 20:10:00|4.8|3.4|4.82|3.42|4.82|3.42|4.78|3.38|0
1660162500000|2022-08-10 20:15:00|4.91|3.31|4.86|3.26|4.91|3.31|4.85|3.25|0
1660162800000|2022-08-10 20:20:00|4.85|3.25|4.84|3.24|4.86|3.26|4.84|3.24|0
1660163100000|2022-08-10 20:25:00|4.85|3.25|4.82|3.22|4.85|3.25|4.82|3.22|0
1660163400000|2022-08-10 20:30:00|4.83|3.23|4.79|3.19|4.83|3.23|4.78|3.18|0
1660164000000|2022-08-10 20:40:00|4.8|3.2|4.8|3.2|4.8|3.2|4.78|3.18|0
1660164300000|2022-08-10 20:45:00|4.81|3.21|4.81|3.21|4.81|3.21|4.8|3.2|0
1660164900000|2022-08-10 20:55:00|4.82|3.22|4.83|3.23|4.84|3.24|4.82|3.22|0
1660165200000|2022-08-10 21:00:00|4.84|3.24|4.83|3.23|4.84|3.24|4.83|3.23|0
1660166100000|2022-08-10 21:15:00|4.82|3.22|4.83|3.23|4.83|3.23|4.82|3.22|0
1660166700000|2022-08-10 21:25:00|4.82|3.22|4.83|3.23|4.83|3.23|4.82|3.22|0
1660167000000|2022-08-10 21:30:00|4.84|3.24|4.84|3.24|4.84|3.24|4.83|3.23|0
1660167300000|2022-08-10 21:35:00|4.85|3.25|4.84|3.24|4.85|3.25|4.83|3.23|0
1660167900000|2022-08-10 21:45:00|4.83|3.23|4.83|3.23|4.84|3.24|4.83|3.23|0
1660168200000|2022-08-10 21:50:00|4.84|3.24|4.83|3.23|4.84|3.24|4.83|3.23|0
1660168500000|2022-08-10 21:55:00|4.84|3.24|4.83|3.23|4.84|3.24|4.82|3.22|0
1660168800000|2022-08-10 22:00:00|4.82|3.22|4.85|3.25|4.88|3.28|4.82|3.22|0
1660169100000|2022-08-10 22:05:00|4.86|3.26|4.88|3.28|4.88|3.28|4.85|3.25|0
1660169400000|2022-08-10 22:10:00|4.89|3.29|4.88|3.28|4.9|3.3|4.88|3.28|0
1660169700000|2022-08-10 22:15:00|4.89|3.29|4.89|3.29|4.89|3.29|4.88|3.28|0
1660170000000|2022-08-10 22:20:00|4.9|3.3|4.87|3.27|4.9|3.3|4.86|3.26|0
1660170300000|2022-08-10 22:25:00|4.88|3.28|4.89|3.29|4.89|3.29|4.87|3.27|0
1660170600000|2022-08-10 22:30:00|4.88|3.28|4.89|3.29|4.9|3.3|4.88|3.28|0
1660170900000|2022-08-10 22:35:00|4.9|3.3|4.9|3.3|4.92|3.32|4.89|3.29|0
1660171200000|2022-08-10 22:40:00|4.91|3.31|4.89|3.29|4.91|3.31|4.87|3.27|0
1660171500000|2022-08-10 22:45:00|4.88|3.28|4.9|3.3|4.9|3.3|4.88|3.28|0
1660171800000|2022-08-10 22:50:00|4.89|3.29|4.89|3.29|4.9|3.3|4.89|3.29|0
1660172100000|2022-08-10 22:55:00|4.88|3.28|4.88|3.28|4.89|3.29|4.88|3.28|0
1660172400000|2022-08-10 23:00:00|4.87|3.27|4.83|3.23|4.87|3.27|4.82|3.22|0
1660172700000|2022-08-10 23:05:00|4.84|3.24|4.83|3.23|4.84|3.24|4.82|3.22|0
1660173000000|2022-08-10 23:10:00|4.82|3.22|4.82|3.22|4.83|3.23|4.81|3.21|0
1660173300000|2022-08-10 23:15:00|4.83|3.23|4.83|3.23|4.84|3.24|4.82|3.22|0
1660173600000|2022-08-10 23:20:00|4.84|3.24|4.83|3.23|4.85|3.25|4.82|3.22|0
1660173900000|2022-08-10 23:25:00|4.82|3.22|4.81|3.21|4.82|3.22|4.8|3.2|0
1660174200000|2022-08-10 23:30:00|4.82|3.22|4.81|3.21|4.82|3.22|4.8|3.2|0
1660174500000|2022-08-10 23:35:00|4.82|3.22|4.82|3.22|4.83|3.23|4.82|3.22|0
1660174800000|2022-08-10 23:40:00|4.81|3.21|4.8|3.2|4.82|3.22|4.79|3.19|0
1660175100000|2022-08-10 23:45:00|4.79|3.19|4.79|3.19|4.8|3.2|4.77|3.17|0
1660175400000|2022-08-10 23:50:00|4.78|3.18|4.75|3.15|4.78|3.18|4.74|3.14|0
1660175700000|2022-08-10 23:55:00|4.74|3.14|4.75|3.15|4.76|3.16|4.72|3.12|0
1660176000000|2022-08-11 00:00:00|4.74|3.14|4.73|3.13|4.75|3.15|4.73|3.13|0
1660176300000|2022-08-11 00:05:00|4.74|3.14|4.73|3.13|4.75|3.15|4.71|3.11|0
1660176600000|2022-08-11 00:10:00|4.72|3.12|4.7|3.1|4.73|3.13|4.68|3.08|0
1660176900000|2022-08-11 00:15:00|4.69|3.09|4.58|2.98|4.7|3.1|4.55|2.95|0
1660177200000|2022-08-11 00:20:00|4.56|2.96|4.58|2.98|4.6|3|4.56|2.96|0
1660177500000|2022-08-11 00:25:00|4.56|2.96|4.57|2.97|4.58|2.98|4.55|2.95|0
1660177800000|2022-08-11 00:30:00|4.58|2.98|4.6|3|4.6|3|4.56|2.96|0
1660178100000|2022-08-11 00:35:00|4.61|3.01|4.61|3.01|4.61|3.01|4.6|3|0
1660178400000|2022-08-11 00:40:00|4.62|3.02|4.58|2.98|4.63|3.03|4.57|2.97|0
1660178700000|2022-08-11 00:45:00|4.57|2.97|4.57|2.97|4.58|2.98|4.56|2.96|0
1660179000000|2022-08-11 00:50:00|4.58|2.98|4.55|2.95|4.63|3.03|4.55|2.95|0
1660179300000|2022-08-11 00:55:00|4.49|2.89|4.51|2.91|4.53|2.93|4.49|2.89|0
1660179600000|2022-08-11 01:00:00|4.52|2.92|4.53|2.93|4.54|2.94|4.51|2.91|0
1660179900000|2022-08-11 01:05:00|4.51|2.91|4.64|3.04|4.67|3.07|4.51|2.91|0
1660180200000|2022-08-11 01:10:00|4.63|3.03|4.6|3|4.64|3.04|4.59|2.99|0
1660180500000|2022-08-11 01:15:00|4.61|3.01|4.64|3.04|4.64|3.04|4.6|3|0
1660180800000|2022-08-11 01:20:00|4.65|3.05|4.69|3.09|4.72|3.12|4.64|3.04|0
1660181100000|2022-08-11 01:25:00|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1660181400000|2022-08-11 01:30:00|4.7|3.1|4.76|3.16|4.78|3.18|4.7|3.1|0
1660181700000|2022-08-11 01:35:00|4.77|3.17|4.74|3.14|4.78|3.18|4.74|3.14|0
1660182000000|2022-08-11 01:40:00|4.75|3.15|4.76|3.16|4.77|3.17|4.73|3.13|0
1660182300000|2022-08-11 01:45:00|4.75|3.15|4.76|3.16|4.77|3.17|4.75|3.15|0
1660182600000|2022-08-11 01:50:00|4.77|3.17|4.77|3.17|4.78|3.18|4.75|3.15|0
1660182900000|2022-08-11 01:55:00|4.78|3.18|4.76|3.16|4.78|3.18|4.76|3.16|0
1660183200000|2022-08-11 02:00:00|4.77|3.17|4.78|3.18|4.78|3.18|4.76|3.16|0
1660183500000|2022-08-11 02:05:00|4.79|3.19|4.79|3.19|4.79|3.19|4.78|3.18|0
1660183800000|2022-08-11 02:10:00|4.78|3.18|4.78|3.18|4.79|3.19|4.76|3.16|0
1660184100000|2022-08-11 02:15:00|4.77|3.17|4.77|3.17|4.78|3.18|4.77|3.17|0
1660184400000|2022-08-11 02:20:00|4.78|3.18|4.74|3.14|4.78|3.18|4.74|3.14|0
1660184700000|2022-08-11 02:25:00|4.73|3.13|4.71|3.11|4.73|3.13|4.7|3.1|0
1660185000000|2022-08-11 02:30:00|4.72|3.12|4.71|3.11|4.72|3.12|4.7|3.1|0
1660185300000|2022-08-11 02:35:00|4.72|3.12|4.72|3.12|4.72|3.12|4.71|3.11|0
1660185600000|2022-08-11 02:40:00|4.73|3.13|4.79|3.19|4.79|3.19|4.72|3.12|0
1660185900000|2022-08-11 02:45:00|4.78|3.18|4.78|3.18|4.79|3.19|4.78|3.18|0
1660186200000|2022-08-11 02:50:00|4.79|3.19|4.78|3.18|4.8|3.2|4.78|3.18|0
1660186500000|2022-08-11 02:55:00|4.79|3.19|4.77|3.17|4.79|3.19|4.77|3.17|0
1660186800000|2022-08-11 03:00:00|4.76|3.16|4.77|3.17|4.77|3.17|4.76|3.16|0
1660187100000|2022-08-11 03:05:00|4.76|3.16|4.75|3.15|4.77|3.17|4.74|3.14|0
1660187400000|2022-08-11 03:10:00|4.76|3.16|4.7|3.1|4.76|3.16|4.7|3.1|0
1660187700000|2022-08-11 03:15:00|4.69|3.09|4.72|3.12|4.72|3.12|4.68|3.08|0
1660188000000|2022-08-11 03:20:00|4.73|3.13|4.71|3.11|4.73|3.13|4.71|3.11|0
1660188300000|2022-08-11 03:25:00|4.7|3.1|4.69|3.09|4.71|3.11|4.69|3.09|0
1660188600000|2022-08-11 03:30:00|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1660188900000|2022-08-11 03:35:00|4.68|3.08|4.68|3.08|4.69|3.09|4.66|3.06|0
1660189200000|2022-08-11 03:40:00|4.69|3.09|4.67|3.07|4.69|3.09|4.67|3.07|0
1660189500000|2022-08-11 03:45:00|4.68|3.08|4.68|3.08|4.7|3.1|4.67|3.07|0
1660189800000|2022-08-11 03:50:00|4.67|3.07|4.65|3.05|4.68|3.08|4.65|3.05|0
1660190100000|2022-08-11 03:55:00|4.66|3.06|4.68|3.08|4.69|3.09|4.65|3.05|0
1660190400000|2022-08-11 04:00:00|4.69|3.09|4.69|3.09|4.69|3.09|4.68|3.08|0
1660190700000|2022-08-11 04:05:00|4.68|3.08|4.68|3.08|4.69|3.09|4.66|3.06|0
1660191000000|2022-08-11 04:10:00|4.69|3.09|4.7|3.1|4.7|3.1|4.68|3.08|0
1660191300000|2022-08-11 04:15:00|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1660191900000|2022-08-11 04:25:00|4.71|3.11|4.7|3.1|4.71|3.11|4.69|3.09|0
1660192200000|2022-08-11 04:30:00|4.69|3.09|4.67|3.07|4.7|3.1|4.67|3.07|0
1660192500000|2022-08-11 04:35:00|4.68|3.08|4.7|3.1|4.7|3.1|4.67|3.07|0
1660192800000|2022-08-11 04:40:00|4.71|3.11|4.72|3.12|4.72|3.12|4.7|3.1|0
1660193100000|2022-08-11 04:45:00|4.73|3.13|4.74|3.14|4.74|3.14|4.71|3.11|0
1660193400000|2022-08-11 04:50:00|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1660193700000|2022-08-11 04:55:00|4.73|3.13|4.74|3.14|4.74|3.14|4.72|3.12|0
1660194000000|2022-08-11 05:00:00|4.75|3.15|4.73|3.13|4.75|3.15|4.73|3.13|0
1660194300000|2022-08-11 05:05:00|4.72|3.12|4.72|3.12|4.73|3.13|4.7|3.1|0
1660194600000|2022-08-11 05:10:00|4.73|3.13|4.74|3.14|4.75|3.15|4.71|3.11|0
1660194900000|2022-08-11 05:15:00|4.73|3.13|4.73|3.13|4.74|3.14|4.73|3.13|0
1660195200000|2022-08-11 05:20:00|4.74|3.14|4.71|3.11|4.74|3.14|4.71|3.11|0
1660195500000|2022-08-11 05:25:00|4.7|3.1|4.71|3.11|4.74|3.14|4.7|3.1|0
1660195800000|2022-08-11 05:30:00|4.7|3.1|4.7|3.1|4.71|3.11|4.69|3.09|0
1660196100000|2022-08-11 05:35:00|4.69|3.09|4.68|3.08|4.7|3.1|4.67|3.07|0
1660196400000|2022-08-11 05:40:00|4.67|3.07|4.68|3.08|4.7|3.1|4.67|3.07|0
1660196700000|2022-08-11 05:45:00|4.67|3.07|4.67|3.07|4.68|3.08|4.66|3.06|0
1660197000000|2022-08-11 05:50:00|4.68|3.08|4.71|3.11|4.71|3.11|4.68|3.08|0
1660197300000|2022-08-11 05:55:00|4.72|3.12|4.68|3.08|4.72|3.12|4.68|3.08|0
1660197600000|2022-08-11 06:00:00|4.67|3.07|4.75|3.15|4.76|3.16|4.66|3.06|0
1660197900000|2022-08-11 06:05:00|4.76|3.16|4.73|3.13|4.78|3.18|4.72|3.12|0
1660198200000|2022-08-11 06:10:00|4.72|3.12|4.71|3.11|4.73|3.13|4.7|3.1|0
1660198500000|2022-08-11 06:15:00|4.72|3.12|4.65|3.05|4.73|3.13|4.65|3.05|0
1660198800000|2022-08-11 06:20:00|4.66|3.06|4.59|2.99|4.88|3.28|4.57|2.97|0
1660199100000|2022-08-11 06:25:00|4.58|2.98|4.62|3.02|4.63|3.03|4.58|2.98|0
1660199400000|2022-08-11 06:30:00|4.61|3.01|4.62|3.02|4.62|3.02|4.59|2.99|0
1660199700000|2022-08-11 06:35:00|4.61|3.01|4.48|2.88|4.61|3.01|4.47|2.87|0
1660200000000|2022-08-11 06:40:00|4.49|2.89|4.5|2.9|4.52|2.92|4.47|2.87|0
1660200300000|2022-08-11 06:45:00|4.51|2.91|4.49|2.89|4.51|2.91|4.47|2.87|0
1660200600000|2022-08-11 06:50:00|4.48|2.88|4.45|2.85|4.48|2.88|4.41|2.81|0
1660200900000|2022-08-11 06:55:00|4.46|2.86|4.52|2.92|4.52|2.92|4.46|2.86|0
1660201200000|2022-08-11 07:00:00|4.51|2.91|4.61|3.01|4.62|3.02|4.51|2.91|0
1660201500000|2022-08-11 07:05:00|4.52|3.12|4.51|3.11|4.53|3.13|4.48|3.08|0
1660201800000|2022-08-11 07:10:00|4.52|3.12|4.44|3.04|4.53|3.13|4.44|3.04|0
1660202100000|2022-08-11 07:15:00|4.45|3.05|4.46|3.06|4.46|3.06|4.41|3.01|0
1660202400000|2022-08-11 07:20:00|4.45|3.05|4.44|3.04|4.46|3.06|4.43|3.03|0
1660202700000|2022-08-11 07:25:00|4.46|3.06|4.55|3.15|4.55|3.15|4.44|3.04|0
1660203000000|2022-08-11 07:30:00|4.56|3.16|4.54|3.14|4.57|3.17|4.5|3.1|0
1660203300000|2022-08-11 07:35:00|4.53|3.13|4.55|3.15|4.58|3.18|4.53|3.13|0
1660203600000|2022-08-11 07:40:00|4.56|3.16|4.58|3.18|4.62|3.22|4.55|3.15|0
1660203900000|2022-08-11 07:45:00|4.59|3.19|4.6|3.2|4.61|3.21|4.57|3.17|0
1660204200000|2022-08-11 07:50:00|4.61|3.21|4.59|3.19|4.64|3.24|4.58|3.18|0
1660204500000|2022-08-11 07:55:00|4.58|3.18|4.57|3.17|4.58|3.18|4.55|3.15|0
1660204800000|2022-08-11 08:00:00|4.58|3.18|4.64|3.24|4.64|3.24|4.57|3.17|0
1660205100000|2022-08-11 08:05:00|4.66|3.26|4.64|3.24|4.67|3.27|4.62|3.22|0
1660205400000|2022-08-11 08:10:00|4.63|3.23|4.62|3.22|4.64|3.24|4.61|3.21|0
1660205700000|2022-08-11 08:15:00|4.63|3.23|4.58|3.18|4.63|3.23|4.58|3.18|0
1660206000000|2022-08-11 08:20:00|4.59|3.19|4.64|3.24|4.64|3.24|4.59|3.19|0
1660206300000|2022-08-11 08:25:00|4.63|3.23|4.67|3.27|4.68|3.28|4.63|3.23|0
1660206600000|2022-08-11 08:30:00|4.68|3.28|4.65|3.25|4.7|3.3|4.62|3.22|0
1660206900000|2022-08-11 08:35:00|4.64|3.24|4.65|3.25|4.66|3.26|4.61|3.21|0
1660207200000|2022-08-11 08:40:00|4.64|3.24|4.64|3.24|4.67|3.27|4.62|3.22|0
1660207500000|2022-08-11 08:45:00|4.65|3.25|4.67|3.27|4.68|3.28|4.64|3.24|0
1660207800000|2022-08-11 08:50:00|4.68|3.28|4.68|3.28|4.74|3.34|4.67|3.27|0
1660208100000|2022-08-11 08:55:00|4.69|3.29|4.6|3.2|4.69|3.29|4.59|3.19|0
1660208400000|2022-08-11 09:00:00|4.59|3.19|4.57|3.17|4.59|3.19|4.55|3.15|0
1660208700000|2022-08-11 09:05:00|4.58|3.18|4.63|3.23|4.64|3.24|4.55|3.15|0
1660209000000|2022-08-11 09:10:00|4.64|3.24|4.62|3.22|4.64|3.24|4.59|3.19|0
1660209300000|2022-08-11 09:15:00|4.63|3.23|4.61|3.21|4.64|3.24|4.58|3.18|0
1660209600000|2022-08-11 09:20:00|4.62|3.22|4.6|3.2|4.62|3.22|4.57|3.17|0
1660209900000|2022-08-11 09:25:00|4.62|3.22|4.49|3.09|4.62|3.22|4.48|3.08|0
1660210200000|2022-08-11 09:30:00|4.5|3.1|4.4|3|4.5|3.1|4.4|3|0
1660210500000|2022-08-11 09:35:00|4.39|2.99|4.43|3.03|4.43|3.03|4.37|2.97|0
1660210800000|2022-08-11 09:40:00|4.42|3.02|4.39|2.99|4.46|3.06|4.38|2.98|0
1660211100000|2022-08-11 09:45:00|4.38|2.98|4.37|2.97|4.41|3.01|4.36|2.96|0
1660211400000|2022-08-11 09:50:00|4.36|2.96|4.4|3|4.4|3|4.36|2.96|0
1660211700000|2022-08-11 09:55:00|4.39|2.99|4.41|3.01|4.42|3.02|4.39|2.99|0
1660212000000|2022-08-11 10:00:00|4.4|3|4.45|3.05|4.47|3.07|4.4|3|0
1660212300000|2022-08-11 10:05:00|4.46|3.06|4.48|3.08|4.48|3.08|4.45|3.05|0
1660212600000|2022-08-11 10:10:00|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1660212900000|2022-08-11 10:15:00|4.46|3.06|4.47|3.07|4.49|3.09|4.46|3.06|0
1660213200000|2022-08-11 10:20:00|4.48|3.08|4.49|3.09|4.5|3.1|4.48|3.08|0
1660213500000|2022-08-11 10:25:00|4.5|3.1|4.46|3.06|4.5|3.1|4.45|3.05|0
1660213800000|2022-08-11 10:30:00|4.45|3.05|4.43|3.03|4.46|3.06|4.41|3.01|0
1660214100000|2022-08-11 10:35:00|4.42|3.02|4.44|3.04|4.48|3.08|4.42|3.02|0
1660214400000|2022-08-11 10:40:00|4.43|3.03|4.47|3.07|4.47|3.07|4.42|3.02|0
1660214700000|2022-08-11 10:45:00|4.46|3.06|4.67|3.27|4.7|3.3|4.46|3.06|0
1660215000000|2022-08-11 10:50:00|4.66|3.26|4.67|3.27|4.72|3.32|4.66|3.26|0
1660215300000|2022-08-11 10:55:00|4.66|3.26|4.65|3.25|4.66|3.26|4.62|3.22|0
1660215600000|2022-08-11 11:00:00|4.66|3.26|4.64|3.24|4.68|3.28|4.64|3.24|0
1660215900000|2022-08-11 11:05:00|4.63|3.23|4.6|3.2|4.64|3.24|4.6|3.2|0
1660216200000|2022-08-11 11:10:00|4.61|3.21|4.62|3.22|4.66|3.26|4.6|3.2|0
1660216500000|2022-08-11 11:15:00|4.61|3.21|4.6|3.2|4.63|3.23|4.59|3.19|0
1660216800000|2022-08-11 11:20:00|4.59|3.19|4.65|3.25|4.66|3.26|4.59|3.19|0
1660217100000|2022-08-11 11:25:00|4.64|3.24|4.59|3.19|4.64|3.24|4.59|3.19|0
1660217400000|2022-08-11 11:30:00|4.6|3.2|4.57|3.17|4.6|3.2|4.56|3.16|0
1660217700000|2022-08-11 11:35:00|4.56|3.16|4.48|3.08|4.57|3.17|4.47|3.07|0
1660218000000|2022-08-11 11:40:00|4.49|3.09|4.49|3.09|4.52|3.12|4.48|3.08|0
1660218300000|2022-08-11 11:45:00|4.5|3.1|4.5|3.1|4.51|3.11|4.47|3.07|0
1660218600000|2022-08-11 11:50:00|4.49|3.09|4.5|3.1|4.65|3.25|4.47|3.07|0
1660218900000|2022-08-11 11:55:00|4.51|3.11|4.54|3.14|4.57|3.17|4.5|3.1|0
1660219200000|2022-08-11 12:00:00|4.53|3.13|4.47|3.07|4.53|3.13|4.43|3.03|0
1660219500000|2022-08-11 12:05:00|4.46|3.06|4.47|3.07|4.49|3.09|4.46|3.06|0
1660219800000|2022-08-11 12:10:00|4.48|3.08|4.4|3|4.48|3.08|4.4|3|0
1660220100000|2022-08-11 12:15:00|4.41|3.01|4.38|2.98|4.41|3.01|4.36|2.96|0
1660220400000|2022-08-11 12:20:00|4.37|2.97|4.37|2.97|4.4|3|4.34|2.94|0
1660220700000|2022-08-11 12:25:00|4.36|2.96|4.38|2.98|4.39|2.99|4.35|2.95|0
1660221000000|2022-08-11 12:30:00|4.37|2.97|4.42|3.02|4.45|3.05|4.18|2.78|0
1660221300000|2022-08-11 12:35:00|4.43|3.03|4.28|2.88|4.46|3.06|4.26|2.86|0
1660221600000|2022-08-11 12:40:00|4.27|2.87|4.28|2.88|4.31|2.91|4.26|2.86|0
1660221900000|2022-08-11 12:45:00|4.29|2.89|4.24|2.84|4.31|2.91|4.23|2.83|0
1660222200000|2022-08-11 12:50:00|4.25|2.85|4.23|2.83|4.27|2.87|4.18|2.78|0
1660222500000|2022-08-11 12:55:00|4.22|2.82|4.16|2.76|4.23|2.83|4.13|2.73|0
1660222800000|2022-08-11 13:00:00|4.15|2.75|4.21|2.81|4.22|2.82|4.15|2.75|0
1660223100000|2022-08-11 13:05:00|4.22|2.82|4.23|2.83|4.26|2.86|4.22|2.82|0
1660223400000|2022-08-11 13:10:00|4.24|2.84|4.23|2.83|4.27|2.87|4.23|2.83|0
1660223700000|2022-08-11 13:15:00|4.24|2.84|4.28|2.88|4.29|2.89|4.23|2.83|0
1660224000000|2022-08-11 13:20:00|4.29|2.89|4.33|2.93|4.45|3.05|4.29|2.89|0
1660224300000|2022-08-11 13:25:00|4.34|2.94|4.27|2.87|4.34|2.94|4.25|2.85|0
1660224600000|2022-08-11 13:30:00|4.26|2.86|4.42|3.02|4.42|3.02|4.25|2.85|0
1660224900000|2022-08-11 13:35:00|4.44|3.04|4.36|2.96|4.44|3.04|4.33|2.93|0
1660225200000|2022-08-11 13:40:00|4.37|2.97|4.32|2.92|4.37|2.97|4.23|2.83|0
1660225500000|2022-08-11 13:45:00|4.33|2.93|4.37|2.97|4.43|3.03|4.25|2.85|0
1660225800000|2022-08-11 13:50:00|4.36|2.96|4.33|2.93|4.4|3|4.29|2.89|0
1660226100000|2022-08-11 13:55:00|4.32|2.92|4.33|2.93|4.38|2.98|4.31|2.91|0
1660226400000|2022-08-11 14:00:00|4.31|2.91|4.24|2.84|4.32|2.92|4.21|2.81|0
1660226700000|2022-08-11 14:05:00|4.22|2.82|4.2|2.8|4.22|2.82|4.13|2.73|0
1660227000000|2022-08-11 14:10:00|4.18|2.78|4.14|2.74|4.19|2.79|4.1|2.7|0
1660227300000|2022-08-11 14:15:00|4.13|2.73|4|2.6|4.14|2.74|3.98|2.58|0
1660227600000|2022-08-11 14:20:00|4.01|2.61|4.13|2.73|4.14|2.74|4.01|2.61|0
1660227900000|2022-08-11 14:25:00|4.12|2.72|4.19|2.79|4.19|2.79|4.11|2.71|0
1660228200000|2022-08-11 14:30:00|4.18|2.78|4.11|2.71|4.18|2.78|4.09|2.69|0
1660228500000|2022-08-11 14:35:00|4.1|2.7|4.27|2.87|4.33|2.93|4.06|2.66|0
1660228800000|2022-08-11 14:40:00|4.28|2.88|4.36|2.96|4.4|3|4.26|2.86|0
1660229100000|2022-08-11 14:45:00|4.37|2.97|4.41|3.01|4.47|3.07|4.35|2.95|0
1660229400000|2022-08-11 14:50:00|4.42|3.02|4.32|2.92|4.43|3.03|4.32|2.92|0
1660229700000|2022-08-11 14:55:00|4.33|2.93|4.37|2.97|4.42|3.02|4.32|2.92|0
1660230000000|2022-08-11 15:00:00|4.38|2.98|4.5|3.1|4.5|3.1|4.37|2.97|0
1660230300000|2022-08-11 15:05:00|4.51|3.11|4.72|3.32|4.77|3.37|4.47|3.07|0
1660230600000|2022-08-11 15:10:00|4.74|3.34|4.1|2.7|4.79|3.39|4.07|2.67|0
1660230900000|2022-08-11 15:15:00|4.09|2.69|4.29|2.89|4.29|2.89|4.02|2.62|0
1660231200000|2022-08-11 15:20:00|4.28|2.88|4.14|2.74|4.28|2.88|4.11|2.71|0
1660231500000|2022-08-11 15:25:00|4.15|2.75|4.09|2.69|4.18|2.78|4.08|2.68|0
1660231800000|2022-08-11 15:30:00|4.1|2.7|4.12|2.72|4.12|2.72|4.05|2.65|0
1660232100000|2022-08-11 15:35:00|4.11|2.71|4.14|2.74|4.2|2.8|4.08|2.68|0
1660232400000|2022-08-11 15:40:00|4.13|2.73|4.11|2.71|4.18|2.78|4.07|2.67|0
1660232700000|2022-08-11 15:45:00|4.12|2.72|4.2|2.8|4.24|2.84|4.11|2.71|0
1660233000000|2022-08-11 15:50:00|4.21|2.81|4.22|2.82|4.34|2.94|4.19|2.79|0
1660233300000|2022-08-11 15:55:00|4.21|2.81|4.22|2.82|4.26|2.86|4.16|2.76|0
1660233600000|2022-08-11 16:00:00|4.21|2.81|4.2|2.8|4.23|2.83|4.15|2.75|0
1660233900000|2022-08-11 16:05:00|4.19|2.79|4.27|2.87|4.28|2.88|4.18|2.78|0
1660234200000|2022-08-11 16:10:00|4.26|2.86|4.27|2.87|4.32|2.92|4.23|2.83|0
1660234500000|2022-08-11 16:15:00|4.26|2.86|4.21|2.81|4.32|2.92|4.16|2.76|0
1660234800000|2022-08-11 16:20:00|4.2|2.8|4.26|2.86|4.28|2.88|4.2|2.8|0
1660235100000|2022-08-11 16:25:00|4.27|2.87|4.12|2.72|4.27|2.87|4.12|2.72|0
1660235400000|2022-08-11 16:30:00|4.13|2.73|4.05|2.65|4.13|2.73|4.03|2.63|0
1660235700000|2022-08-11 16:35:00|4.06|2.66|4.08|2.68|4.08|2.68|4.03|2.63|0
1660236000000|2022-08-11 16:40:00|4.09|2.69|4.09|2.69|4.11|2.71|4.07|2.67|0
1660236300000|2022-08-11 16:45:00|4.1|2.7|4.1|2.7|4.15|2.75|4.09|2.69|0
1660236600000|2022-08-11 16:50:00|4.11|2.71|4.04|2.64|4.11|2.71|4.04|2.64|0
1660236900000|2022-08-11 16:55:00|4.05|2.65|4.04|2.64|4.07|2.67|4.02|2.62|0
1660237200000|2022-08-11 17:00:00|4.03|2.63|4.1|2.7|4.13|2.73|4.02|2.62|0
1660237500000|2022-08-11 17:05:00|4.11|2.71|4.11|2.71|4.12|2.72|4.05|2.65|0
1660237800000|2022-08-11 17:10:00|4.12|2.72|4.04|2.64|4.12|2.72|4.02|2.62|0
1660238100000|2022-08-11 17:15:00|4.03|2.63|3.94|2.54|4.05|2.65|3.92|2.52|0
1660238400000|2022-08-11 17:20:00|3.95|2.55|3.97|2.57|3.99|2.59|3.91|2.51|0
1660238700000|2022-08-11 17:25:00|3.98|2.58|4.01|2.61|4.03|2.63|3.96|2.56|0
1660239000000|2022-08-11 17:30:00|4.02|2.62|4.1|2.7|4.1|2.7|4|2.6|0
1660239300000|2022-08-11 17:35:00|4.09|2.69|4.05|2.65|4.09|2.69|4.03|2.63|0
1660239600000|2022-08-11 17:40:00|4.06|2.66|4.04|2.64|4.07|2.67|3.99|2.59|0
1660239900000|2022-08-11 17:45:00|4.05|2.65|4.11|2.71|4.12|2.72|4.04|2.64|0
1660240200000|2022-08-11 17:50:00|4.12|2.72|4.14|2.74|4.16|2.76|4.07|2.67|0
1660240500000|2022-08-11 17:55:00|4.15|2.75|4.12|2.72|4.16|2.76|4.12|2.72|0
1660240800000|2022-08-11 18:00:00|4.13|2.73|4.25|2.85|4.28|2.88|4.13|2.73|0
1660241100000|2022-08-11 18:05:00|4.26|2.86|4.29|2.89|4.3|2.9|4.25|2.85|0
1660241400000|2022-08-11 18:10:00|4.28|2.88|4.35|2.95|4.37|2.97|4.26|2.86|0
1660241700000|2022-08-11 18:15:00|4.36|2.96|4.25|2.85|4.38|2.98|4.24|2.84|0
1660242000000|2022-08-11 18:20:00|4.26|2.86|4.28|2.88|4.34|2.94|4.25|2.85|0
1660242300000|2022-08-11 18:25:00|4.29|2.89|4.28|2.88|4.31|2.91|4.25|2.85|0
1660242600000|2022-08-11 18:30:00|4.29|2.89|4.41|3.01|4.42|3.02|4.27|2.87|0
1660242900000|2022-08-11 18:35:00|4.4|3|4.41|3.01|4.43|3.03|4.34|2.94|0
1660243200000|2022-08-11 18:40:00|4.42|3.02|4.43|3.03|4.48|3.08|4.39|2.99|0
1660243500000|2022-08-11 18:45:00|4.44|3.04|4.48|3.08|4.49|3.09|4.42|3.02|0
1660243800000|2022-08-11 18:50:00|4.47|3.07|4.67|3.27|4.67|3.27|4.47|3.07|0
1660244100000|2022-08-11 18:55:00|4.66|3.26|4.52|3.12|4.67|3.27|4.49|3.09|0
1660244400000|2022-08-11 19:00:00|4.53|3.13|4.53|3.13|4.59|3.19|4.51|3.11|0
1660244700000|2022-08-11 19:05:00|4.54|3.14|4.58|3.18|4.67|3.27|4.53|3.13|0
1660245000000|2022-08-11 19:10:00|4.57|3.17|5.41|4.01|5.52|4.12|4.24|2.84|0
1660245300000|2022-08-11 19:15:00|5.42|4.02|5.32|3.92|5.45|4.05|5.29|3.89|0
1660245600000|2022-08-11 19:20:00|5.33|3.93|5.37|3.97|5.37|3.97|5.28|3.88|0
1660245900000|2022-08-11 19:25:00|5.38|3.98|5.32|3.92|5.38|3.98|5.28|3.88|0
1660246200000|2022-08-11 19:30:00|5.31|3.91|5.23|3.83|5.37|3.97|5.2|3.8|0
1660246500000|2022-08-11 19:35:00|5.22|3.82|5.39|3.99|5.41|4.01|5.22|3.82|0
1660246800000|2022-08-11 19:40:00|5.38|3.98|5.41|4.01|5.43|4.03|5.33|3.93|0
1660247100000|2022-08-11 19:45:00|5.4|4|5.42|4.02|5.49|4.09|5.39|3.99|0
1660247400000|2022-08-11 19:50:00|5.47|4.07|4.97|3.57|5.47|4.07|4.69|3.29|0
1660247700000|2022-08-11 19:55:00|4.96|3.56|5.03|3.63|5.15|3.75|4.96|3.56|0
1660248000000|2022-08-11 20:00:00|4.94|3.54|4.88|3.48|4.97|3.57|4.88|3.48|0
1660248300000|2022-08-11 20:05:00|4.89|3.49|4.91|3.51|4.92|3.52|4.88|3.48|0
1660248600000|2022-08-11 20:10:00|4.92|3.52|4.92|3.52|4.94|3.54|4.89|3.49|0
1660248900000|2022-08-11 20:15:00|5.01|3.41|4.99|3.39|5.01|3.41|4.99|3.39|0
1660249200000|2022-08-11 20:20:00|4.98|3.38|4.97|3.37|4.99|3.39|4.96|3.36|0
1660249500000|2022-08-11 20:25:00|4.96|3.36|4.91|3.31|4.96|3.36|4.91|3.31|0
1660249800000|2022-08-11 20:30:00|4.9|3.3|4.92|3.32|4.93|3.33|4.9|3.3|0
1660250100000|2022-08-11 20:35:00|4.93|3.33|4.97|3.37|4.97|3.37|4.92|3.32|0
1660250400000|2022-08-11 20:40:00|4.96|3.36|4.93|3.33|4.96|3.36|4.93|3.33|0
1660250700000|2022-08-11 20:45:00|4.94|3.34|4.94|3.34|4.95|3.35|4.94|3.34|0
1660251000000|2022-08-11 20:50:00|4.93|3.33|4.94|3.34|4.95|3.35|4.93|3.33|0
1660251300000|2022-08-11 20:55:00|4.95|3.35|4.92|3.32|4.95|3.35|4.92|3.32|0
1660251600000|2022-08-11 21:00:00|4.93|3.33|4.93|3.33|4.93|3.33|4.93|3.33|0
1660251900000|2022-08-11 21:05:00|4.94|3.34|4.95|3.35|4.95|3.35|4.93|3.33|0
1660252200000|2022-08-11 21:10:00|4.94|3.34|4.95|3.35|4.95|3.35|4.94|3.34|0
1660252500000|2022-08-11 21:15:00|4.94|3.34|4.93|3.33|4.94|3.34|4.93|3.33|0
1660252800000|2022-08-11 21:20:00|4.94|3.34|4.94|3.34|4.95|3.35|4.93|3.33|0
1660253100000|2022-08-11 21:25:00|4.93|3.33|4.93|3.33|4.94|3.34|4.93|3.33|0
1660253400000|2022-08-11 21:30:00|4.92|3.32|4.93|3.33|4.93|3.33|4.92|3.32|0
1660253700000|2022-08-11 21:35:00|4.94|3.34|4.94|3.34|4.94|3.34|4.94|3.34|0
1660254000000|2022-08-11 21:40:00|4.93|3.33|4.93|3.33|4.94|3.34|4.93|3.33|0
1660254900000|2022-08-11 21:55:00|4.92|3.32|4.92|3.32|4.92|3.32|4.92|3.32|0
1660255200000|2022-08-11 22:00:00|4.93|3.33|4.98|3.38|4.99|3.39|4.9|3.3|0
1660255500000|2022-08-11 22:05:00|4.97|3.37|4.97|3.37|4.99|3.39|4.96|3.36|0
1660255800000|2022-08-11 22:10:00|4.96|3.36|4.94|3.34|4.97|3.37|4.94|3.34|0
1660256100000|2022-08-11 22:15:00|4.93|3.33|5|3.4|5|3.4|4.93|3.33|0
1660256400000|2022-08-11 22:20:00|4.99|3.39|4.97|3.37|5|3.4|4.97|3.37|0
1660256700000|2022-08-11 22:25:00|4.98|3.38|5|3.4|5.01|3.41|4.98|3.38|0
1660257000000|2022-08-11 22:30:00|5.01|3.41|4.98|3.38|5.02|3.42|4.98|3.38|0
1660257300000|2022-08-11 22:35:00|4.99|3.39|5.03|3.43|5.04|3.44|4.99|3.39|0
1660257600000|2022-08-11 22:40:00|5.02|3.42|5.05|3.45|5.05|3.45|5.02|3.42|0
1660257900000|2022-08-11 22:45:00|5.04|3.44|5.03|3.43|5.04|3.44|5.02|3.42|0
1660258200000|2022-08-11 22:50:00|5.04|3.44|5.03|3.43|5.04|3.44|5.03|3.43|0
1660258500000|2022-08-11 22:55:00|5.01|3.41|5|3.4|5.02|3.42|5|3.4|0
1660258800000|2022-08-11 23:00:00|5.01|3.41|5.02|3.42|5.02|3.42|5|3.4|0
1660259100000|2022-08-11 23:05:00|5.03|3.43|5.01|3.41|5.04|3.44|5|3.4|0
1660259400000|2022-08-11 23:10:00|5|3.4|5|3.4|5.01|3.41|5|3.4|0
1660259700000|2022-08-11 23:15:00|4.99|3.39|5.01|3.41|5.01|3.41|4.99|3.39|0
1660260000000|2022-08-11 23:20:00|5|3.4|4.99|3.39|5.01|3.41|4.99|3.39|0
1660260300000|2022-08-11 23:25:00|4.98|3.38|4.97|3.37|4.99|3.39|4.96|3.36|0
1660260600000|2022-08-11 23:30:00|4.98|3.38|4.98|3.38|5|3.4|4.98|3.38|0
1660260900000|2022-08-11 23:35:00|4.99|3.39|4.98|3.38|4.99|3.39|4.96|3.36|0
1660261200000|2022-08-11 23:40:00|4.99|3.39|5|3.4|5.01|3.41|4.99|3.39|0
1660261500000|2022-08-11 23:45:00|4.99|3.39|4.98|3.38|5|3.4|4.96|3.36|0
1660261800000|2022-08-11 23:50:00|4.97|3.37|4.99|3.39|5|3.4|4.97|3.37|0
1660262100000|2022-08-11 23:55:00|5|3.4|4.98|3.38|5|3.4|4.96|3.36|0
1660262400000|2022-08-12 00:00:00|4.96|3.36|4.92|3.32|4.96|3.36|4.82|3.22|0
1660262700000|2022-08-12 00:05:00|4.91|3.31|4.99|3.39|4.99|3.39|4.91|3.31|0
1660263000000|2022-08-12 00:10:00|4.98|3.38|4.99|3.39|5.04|3.44|4.97|3.37|0
1660263300000|2022-08-12 00:15:00|5|3.4|4.98|3.38|5.01|3.41|4.95|3.35|0
1660263600000|2022-08-12 00:20:00|4.97|3.37|4.98|3.38|5|3.4|4.97|3.37|0
1660263900000|2022-08-12 00:25:00|4.97|3.37|5|3.4|5.01|3.41|4.96|3.36|0
1660264200000|2022-08-12 00:30:00|4.99|3.39|5.01|3.41|5.03|3.43|4.98|3.38|0
1660264500000|2022-08-12 00:35:00|5.02|3.42|5.05|3.45|5.07|3.47|5.02|3.42|0
1660264800000|2022-08-12 00:40:00|5.06|3.46|5.05|3.45|5.06|3.46|5.04|3.44|0
1660265100000|2022-08-12 00:45:00|5.06|3.46|5.12|3.52|5.12|3.52|5.06|3.46|0
1660265400000|2022-08-12 00:50:00|5.11|3.51|5.09|3.49|5.13|3.53|5.08|3.48|0
1660265700000|2022-08-12 00:55:00|5.08|3.48|5.11|3.51|5.11|3.51|5.07|3.47|0
1660266000000|2022-08-12 01:00:00|5.1|3.5|5.07|3.47|5.11|3.51|5.07|3.47|0
1660266300000|2022-08-12 01:05:00|5.08|3.48|5.08|3.48|5.08|3.48|5.05|3.45|0
1660266600000|2022-08-12 01:10:00|5.07|3.47|5.1|3.5|5.11|3.51|5.06|3.46|0
1660266900000|2022-08-12 01:15:00|5.09|3.49|5.05|3.45|5.09|3.49|5.03|3.43|0
1660267200000|2022-08-12 01:20:00|5.06|3.46|4.99|3.39|5.06|3.46|4.98|3.38|0
1660267500000|2022-08-12 01:25:00|4.98|3.38|4.96|3.36|5|3.4|4.96|3.36|0
1660267800000|2022-08-12 01:30:00|4.95|3.35|4.96|3.36|4.97|3.37|4.95|3.35|0
1660268100000|2022-08-12 01:35:00|4.97|3.37|4.95|3.35|4.97|3.37|4.95|3.35|0
1660268400000|2022-08-12 01:40:00|4.96|3.36|5|3.4|5.01|3.41|4.95|3.35|0
1660268700000|2022-08-12 01:45:00|4.99|3.39|5|3.4|5.01|3.41|4.97|3.37|0
1660269000000|2022-08-12 01:50:00|5.01|3.41|5.01|3.41|5.03|3.43|5|3.4|0
1660269300000|2022-08-12 01:55:00|5.02|3.42|5.02|3.42|5.04|3.44|4.99|3.39|0
1660269600000|2022-08-12 02:00:00|5.01|3.41|5.01|3.41|5.03|3.43|4.98|3.38|0
1660269900000|2022-08-12 02:05:00|5.02|3.42|4.97|3.37|5.02|3.42|4.96|3.36|0
1660270200000|2022-08-12 02:10:00|4.98|3.38|4.99|3.39|5|3.4|4.96|3.36|0
1660270500000|2022-08-12 02:15:00|4.98|3.38|4.98|3.38|4.99|3.39|4.96|3.36|0
1660270800000|2022-08-12 02:20:00|4.97|3.37|4.95|3.35|4.98|3.38|4.94|3.34|0
1660271100000|2022-08-12 02:25:00|4.96|3.36|5|3.4|5|3.4|4.95|3.35|0
1660271400000|2022-08-12 02:30:00|4.99|3.39|4.96|3.36|4.99|3.39|4.95|3.35|0
1660271700000|2022-08-12 02:35:00|4.95|3.35|4.97|3.37|4.98|3.38|4.94|3.34|0
1660272000000|2022-08-12 02:40:00|4.98|3.38|4.98|3.38|4.98|3.38|4.96|3.36|0
1660272300000|2022-08-12 02:45:00|4.97|3.37|4.96|3.36|4.98|3.38|4.96|3.36|0
1660272600000|2022-08-12 02:50:00|4.95|3.35|4.93|3.33|4.95|3.35|4.92|3.32|0
1660272900000|2022-08-12 02:55:00|4.92|3.32|4.91|3.31|4.93|3.33|4.9|3.3|0
1660273200000|2022-08-12 03:00:00|4.9|3.3|4.89|3.29|4.9|3.3|4.86|3.26|0
1660273500000|2022-08-12 03:05:00|4.9|3.3|4.89|3.29|4.91|3.31|4.88|3.28|0
1660273800000|2022-08-12 03:10:00|4.9|3.3|4.9|3.3|4.91|3.31|4.9|3.3|0
1660274100000|2022-08-12 03:15:00|4.89|3.29|4.9|3.3|4.91|3.31|4.88|3.28|0
1660274400000|2022-08-12 03:20:00|4.89|3.29|4.92|3.32|4.92|3.32|4.89|3.29|0
1660274700000|2022-08-12 03:25:00|4.93|3.33|4.91|3.31|4.93|3.33|4.9|3.3|0
1660275000000|2022-08-12 03:30:00|4.92|3.32|4.91|3.31|4.92|3.32|4.9|3.3|0
1660275300000|2022-08-12 03:35:00|4.92|3.32|4.91|3.31|4.94|3.34|4.91|3.31|0
1660275600000|2022-08-12 03:40:00|4.92|3.32|4.89|3.29|4.92|3.32|4.88|3.28|0
1660275900000|2022-08-12 03:45:00|4.88|3.28|4.88|3.28|4.9|3.3|4.88|3.28|0
1660276200000|2022-08-12 03:50:00|4.89|3.29|4.88|3.28|4.9|3.3|4.88|3.28|0
1660276500000|2022-08-12 03:55:00|4.89|3.29|4.88|3.28|4.89|3.29|4.87|3.27|0
1660276800000|2022-08-12 04:00:00|4.87|3.27|4.87|3.27|4.87|3.27|4.85|3.25|0
1660277100000|2022-08-12 04:05:00|4.86|3.26|4.87|3.27|4.88|3.28|4.86|3.26|0
1660277400000|2022-08-12 04:10:00|4.86|3.26|4.87|3.27|4.87|3.27|4.85|3.25|0
1660277700000|2022-08-12 04:15:00|4.86|3.26|4.87|3.27|4.88|3.28|4.86|3.26|0
1660278000000|2022-08-12 04:20:00|4.88|3.28|4.88|3.28|4.88|3.28|4.87|3.27|0
1660278300000|2022-08-12 04:25:00|4.89|3.29|4.87|3.27|4.89|3.29|4.86|3.26|0
1660278600000|2022-08-12 04:30:00|4.88|3.28|4.89|3.29|4.9|3.3|4.87|3.27|0
1660278900000|2022-08-12 04:35:00|4.87|3.27|4.86|3.26|4.87|3.27|4.85|3.25|0
1660279200000|2022-08-12 04:40:00|4.87|3.27|4.84|3.24|4.87|3.27|4.84|3.24|0
1660279500000|2022-08-12 04:45:00|4.85|3.25|4.86|3.26|4.87|3.27|4.85|3.25|0
1660279800000|2022-08-12 04:50:00|4.87|3.27|4.87|3.27|4.88|3.28|4.86|3.26|0
1660280100000|2022-08-12 04:55:00|4.88|3.28|4.89|3.29|4.89|3.29|4.87|3.27|0
1660280400000|2022-08-12 05:00:00|4.88|3.28|4.84|3.24|4.89|3.29|4.82|3.22|0
1660280700000|2022-08-12 05:05:00|4.85|3.25|4.85|3.25|4.86|3.26|4.83|3.23|0
1660281000000|2022-08-12 05:10:00|4.84|3.24|4.84|3.24|4.86|3.26|4.83|3.23|0
1660281300000|2022-08-12 05:15:00|4.85|3.25|4.86|3.26|4.88|3.28|4.83|3.23|0
1660281600000|2022-08-12 05:20:00|4.87|3.27|4.84|3.24|4.87|3.27|4.83|3.23|0
1660281900000|2022-08-12 05:25:00|4.83|3.23|4.83|3.23|4.84|3.24|4.8|3.2|0
1660282200000|2022-08-12 05:30:00|4.82|3.22|4.83|3.23|4.83|3.23|4.8|3.2|0
1660282500000|2022-08-12 05:35:00|4.82|3.22|4.83|3.23|4.85|3.25|4.81|3.21|0
1660282800000|2022-08-12 05:40:00|4.82|3.22|4.85|3.25|4.86|3.26|4.82|3.22|0
1660283100000|2022-08-12 05:45:00|4.84|3.24|4.84|3.24|4.86|3.26|4.84|3.24|0
1660283400000|2022-08-12 05:50:00|4.82|3.22|4.82|3.22|4.84|3.24|4.82|3.22|0
1660283700000|2022-08-12 05:55:00|4.81|3.21|4.79|3.19|4.81|3.21|4.78|3.18|0
1660284000000|2022-08-12 06:00:00|4.78|3.18|4.76|3.16|4.8|3.2|4.75|3.15|0
1660284300000|2022-08-12 06:05:00|4.75|3.15|4.86|3.26|4.89|3.29|4.72|3.12|0
1660284600000|2022-08-12 06:10:00|4.87|3.27|4.9|3.3|4.9|3.3|4.87|3.27|0
1660284900000|2022-08-12 06:15:00|4.89|3.29|4.91|3.31|4.91|3.31|4.89|3.29|0
1660285200000|2022-08-12 06:20:00|4.9|3.3|4.94|3.34|4.95|3.35|4.9|3.3|0
1660285500000|2022-08-12 06:25:00|4.93|3.33|4.92|3.32|4.94|3.34|4.91|3.31|0
1660285800000|2022-08-12 06:30:00|4.91|3.31|4.98|3.38|5|3.4|4.9|3.3|0
1660286100000|2022-08-12 06:35:00|4.97|3.37|4.99|3.39|5|3.4|4.97|3.37|0
1660286400000|2022-08-12 06:40:00|4.98|3.38|4.99|3.39|4.99|3.39|4.97|3.37|0
1660286700000|2022-08-12 06:45:00|4.98|3.38|5.01|3.41|5.02|3.42|4.98|3.38|0
1660287000000|2022-08-12 06:50:00|5.02|3.42|4.99|3.39|5.02|3.42|4.99|3.39|0
1660287300000|2022-08-12 06:55:00|4.98|3.38|5.07|3.47|5.13|3.53|4.98|3.38|0
1660287600000|2022-08-12 07:00:00|5.05|3.45|5.13|3.53|5.17|3.57|5.05|3.45|0
1660287900000|2022-08-12 07:05:00|5.03|3.63|5.03|3.63|5.04|3.64|4.98|3.58|0
1660288200000|2022-08-12 07:10:00|5.02|3.62|5.01|3.61|5.03|3.63|4.96|3.56|0
1660288500000|2022-08-12 07:15:00|5|3.6|4.97|3.57|5.04|3.64|4.97|3.57|0
1660288800000|2022-08-12 07:20:00|4.96|3.56|4.92|3.52|4.96|3.56|4.88|3.48|0
1660289100000|2022-08-12 07:25:00|4.93|3.53|4.78|3.38|4.94|3.54|4.78|3.38|0
1660289400000|2022-08-12 07:30:00|4.79|3.39|4.77|3.37|4.82|3.42|4.77|3.37|0
1660289700000|2022-08-12 07:35:00|4.78|3.38|4.72|3.32|4.79|3.39|4.71|3.31|0
1660290000000|2022-08-12 07:40:00|4.73|3.33|4.7|3.3|4.76|3.36|4.69|3.29|0
1660290300000|2022-08-12 07:45:00|4.69|3.29|4.65|3.25|4.7|3.3|4.63|3.23|0
1660290600000|2022-08-12 07:50:00|4.64|3.24|4.6|3.2|4.64|3.24|4.59|3.19|0
1660290900000|2022-08-12 07:55:00|4.59|3.19|4.65|3.25|4.65|3.25|4.59|3.19|0
1660291200000|2022-08-12 08:00:00|4.63|3.23|4.67|3.27|4.67|3.27|4.63|3.23|0
1660291500000|2022-08-12 08:05:00|4.68|3.28|4.7|3.3|4.7|3.3|4.67|3.27|0
1660291800000|2022-08-12 08:10:00|4.71|3.31|4.67|3.27|4.73|3.33|4.67|3.27|0
1660292100000|2022-08-12 08:15:00|4.68|3.28|4.67|3.27|4.68|3.28|4.66|3.26|0
1660292400000|2022-08-12 08:20:00|4.66|3.26|4.65|3.25|4.66|3.26|4.63|3.23|0
1660292700000|2022-08-12 08:25:00|4.66|3.26|4.63|3.23|4.66|3.26|4.62|3.22|0
1660293000000|2022-08-12 08:30:00|4.62|3.22|4.63|3.23|4.63|3.23|4.59|3.19|0
1660293300000|2022-08-12 08:35:00|4.64|3.24|4.61|3.21|4.64|3.24|4.6|3.2|0
1660293600000|2022-08-12 08:40:00|4.6|3.2|4.57|3.17|4.61|3.21|4.55|3.15|0
1660293900000|2022-08-12 08:45:00|4.58|3.18|4.49|3.09|4.88|3.48|4.49|3.09|0
1660294200000|2022-08-12 08:50:00|4.5|3.1|4.55|3.15|4.55|3.15|4.5|3.1|0
1660294500000|2022-08-12 08:55:00|4.56|3.16|4.6|3.2|4.61|3.21|4.55|3.15|0
1660294800000|2022-08-12 09:00:00|4.59|3.19|4.56|3.16|4.6|3.2|4.56|3.16|0
1660295100000|2022-08-12 09:05:00|4.57|3.17|4.59|3.19|4.61|3.21|4.55|3.15|0
1660295400000|2022-08-12 09:10:00|4.6|3.2|4.57|3.17|4.6|3.2|4.56|3.16|0
1660295700000|2022-08-12 09:15:00|4.59|3.19|4.58|3.18|4.59|3.19|4.56|3.16|0
1660296000000|2022-08-12 09:20:00|4.57|3.17|4.58|3.18|4.59|3.19|4.56|3.16|0
1660296300000|2022-08-12 09:25:00|4.57|3.17|4.61|3.21|4.61|3.21|4.57|3.17|0
1660296600000|2022-08-12 09:30:00|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1660296900000|2022-08-12 09:35:00|4.57|3.17|4.54|3.14|4.58|3.18|4.54|3.14|0
1660297200000|2022-08-12 09:40:00|4.53|3.13|4.56|3.16|4.56|3.16|4.52|3.12|0
1660297500000|2022-08-12 09:45:00|4.55|3.15|4.54|3.14|4.56|3.16|4.52|3.12|0
1660297800000|2022-08-12 09:50:00|4.53|3.13|4.5|3.1|4.54|3.14|4.49|3.09|0
1660298100000|2022-08-12 09:55:00|4.49|3.09|4.53|3.13|4.53|3.13|4.48|3.08|0
1660298400000|2022-08-12 10:00:00|4.52|3.12|4.6|3.2|4.62|3.22|4.52|3.12|0
1660298700000|2022-08-12 10:05:00|4.61|3.21|4.63|3.23|4.64|3.24|4.6|3.2|0
1660299000000|2022-08-12 10:10:00|4.62|3.22|4.66|3.26|4.68|3.28|4.62|3.22|0
1660299300000|2022-08-12 10:15:00|4.67|3.27|4.7|3.3|4.71|3.31|4.65|3.25|0
1660299600000|2022-08-12 10:20:00|4.69|3.29|4.72|3.32|4.73|3.33|4.69|3.29|0
1660299900000|2022-08-12 10:25:00|4.71|3.31|4.69|3.29|4.72|3.32|4.68|3.28|0
1660300200000|2022-08-12 10:30:00|4.68|3.28|4.65|3.25|4.7|3.3|4.65|3.25|0
1660300500000|2022-08-12 10:35:00|4.66|3.26|4.69|3.29|4.69|3.29|4.65|3.25|0
1660300800000|2022-08-12 10:40:00|4.68|3.28|4.7|3.3|4.73|3.33|4.67|3.27|0
1660301100000|2022-08-12 10:45:00|4.71|3.31|4.53|3.13|4.72|3.32|4.51|3.11|0
1660301400000|2022-08-12 10:50:00|4.52|3.12|4.51|3.11|4.55|3.15|4.51|3.11|0
1660301700000|2022-08-12 10:55:00|4.52|3.12|4.54|3.14|4.58|3.18|4.51|3.11|0
1660302000000|2022-08-12 11:00:00|4.55|3.15|4.65|3.25|4.65|3.25|4.55|3.15|0
1660302300000|2022-08-12 11:05:00|4.66|3.26|4.62|3.22|4.69|3.29|4.62|3.22|0
1660302600000|2022-08-12 11:10:00|4.61|3.21|4.59|3.19|4.65|3.25|4.58|3.18|0
1660302900000|2022-08-12 11:15:00|4.6|3.2|4.62|3.22|4.63|3.23|4.6|3.2|0
1660303200000|2022-08-12 11:20:00|4.63|3.23|4.63|3.23|4.68|3.28|4.62|3.22|0
1660303500000|2022-08-12 11:25:00|4.64|3.24|4.58|3.18|4.64|3.24|4.58|3.18|0
1660303800000|2022-08-12 11:30:00|4.59|3.19|4.56|3.16|4.6|3.2|4.56|3.16|0
1660304100000|2022-08-12 11:35:00|4.57|3.17|4.56|3.16|4.58|3.18|4.54|3.14|0
1660304400000|2022-08-12 11:40:00|4.57|3.17|4.58|3.18|4.6|3.2|4.55|3.15|0
1660304700000|2022-08-12 11:45:00|4.59|3.19|4.6|3.2|4.6|3.2|4.55|3.15|0
1660305000000|2022-08-12 11:50:00|4.61|3.21|4.53|3.13|4.61|3.21|4.53|3.13|0
1660305300000|2022-08-12 11:55:00|4.52|3.12|4.54|3.14|4.55|3.15|4.51|3.11|0
1660305600000|2022-08-12 12:00:00|4.55|3.15|4.57|3.17|4.58|3.18|4.53|3.13|0
1660305900000|2022-08-12 12:05:00|4.58|3.18|4.55|3.15|4.6|3.2|4.55|3.15|0
1660306200000|2022-08-12 12:10:00|4.54|3.14|4.52|3.12|4.57|3.17|4.52|3.12|0
1660306500000|2022-08-12 12:15:00|4.51|3.11|4.44|3.04|4.52|3.12|4.44|3.04|0
1660306800000|2022-08-12 12:20:00|4.43|3.03|4.43|3.03|4.45|3.05|4.39|2.99|0
1660307100000|2022-08-12 12:25:00|4.44|3.04|4.47|3.07|4.47|3.07|4.44|3.04|0
1660307400000|2022-08-12 12:30:00|4.46|3.06|4.4|3|4.46|3.06|4.38|2.98|0
1660307700000|2022-08-12 12:35:00|4.39|2.99|4.38|2.98|4.41|3.01|4.37|2.97|0
1660308000000|2022-08-12 12:40:00|4.37|2.97|4.45|3.05|4.45|3.05|4.37|2.97|0
1660308300000|2022-08-12 12:45:00|4.46|3.06|4.41|3.01|4.48|3.08|4.4|3|0
1660308600000|2022-08-12 12:50:00|4.4|3|4.4|3|4.42|3.02|4.38|2.98|0
1660308900000|2022-08-12 12:55:00|4.41|3.01|4.38|2.98|4.42|3.02|4.37|2.97|0
1660309200000|2022-08-12 13:00:00|4.37|2.97|4.35|2.95|4.38|2.98|4.33|2.93|0
1660309500000|2022-08-12 13:05:00|4.34|2.94|4.38|2.98|4.38|2.98|4.33|2.93|0
1660309800000|2022-08-12 13:10:00|4.37|2.97|4.28|2.88|4.41|3.01|4.27|2.87|0
1660310100000|2022-08-12 13:15:00|4.29|2.89|4.33|2.93|4.35|2.95|4.29|2.89|0
1660310400000|2022-08-12 13:20:00|4.35|2.95|4.35|2.95|4.37|2.97|4.32|2.92|0
1660310700000|2022-08-12 13:25:00|4.36|2.96|4.38|2.98|4.38|2.98|4.34|2.94|0
1660311000000|2022-08-12 13:30:00|4.39|2.99|4.43|3.03|4.48|3.08|4.31|2.91|0
1660311300000|2022-08-12 13:35:00|4.42|3.02|4.38|2.98|4.54|3.14|4.37|2.97|0
1660311600000|2022-08-12 13:40:00|4.39|2.99|4.26|2.86|4.39|2.99|4.23|2.83|0
1660311900000|2022-08-12 13:45:00|4.24|2.84|4.45|3.05|4.47|3.07|4.24|2.84|0
1660312200000|2022-08-12 13:50:00|4.44|3.04|4.36|2.96|4.45|3.05|4.29|2.89|0
1660312500000|2022-08-12 13:55:00|4.37|2.97|4.28|2.88|4.4|3|4.26|2.86|0
1660312800000|2022-08-12 14:00:00|4.41|3.01|4.49|3.09|4.63|3.23|4.39|2.99|0
1660313100000|2022-08-12 14:05:00|4.48|3.08|4.42|3.02|4.58|3.18|4.36|2.96|0
1660313400000|2022-08-12 14:10:00|4.43|3.03|4.48|3.08|4.51|3.11|4.34|2.94|0
1660313700000|2022-08-12 14:15:00|4.46|3.06|3.98|2.58|4.52|3.12|3.98|2.58|0
1660314000000|2022-08-12 14:20:00|3.97|2.57|4.06|2.66|4.07|2.67|3.97|2.57|0
1660314300000|2022-08-12 14:25:00|4.05|2.65|4.05|2.65|4.14|2.74|4.04|2.64|0
1660314600000|2022-08-12 14:30:00|4.06|2.66|4.05|2.65|4.12|2.72|4|2.6|0
1660314900000|2022-08-12 14:35:00|4.08|2.68|4.14|2.74|4.17|2.77|3.99|2.59|0
1660315200000|2022-08-12 14:40:00|4.13|2.73|4.16|2.76|4.2|2.8|4.11|2.71|0
1660315500000|2022-08-12 14:45:00|4.15|2.75|4.17|2.77|4.22|2.82|4.11|2.71|0
1660315800000|2022-08-12 14:50:00|4.16|2.76|4.02|2.62|4.18|2.78|4.01|2.61|0
1660316100000|2022-08-12 14:55:00|4.03|2.63|3.99|2.59|4.06|2.66|3.98|2.58|0
1660316400000|2022-08-12 15:00:00|3.98|2.58|3.9|2.5|4|2.6|3.82|2.42|0
1660316700000|2022-08-12 15:05:00|3.89|2.49|3.93|2.53|3.96|2.56|3.87|2.47|0
1660317000000|2022-08-12 15:10:00|3.92|2.52|3.88|2.48|3.93|2.53|3.86|2.46|0
1660317300000|2022-08-12 15:15:00|3.89|2.49|3.93|2.53|3.93|2.53|3.76|2.36|0
1660317600000|2022-08-12 15:20:00|3.92|2.52|3.9|2.5|3.92|2.52|3.86|2.46|0
1660317900000|2022-08-12 15:25:00|3.89|2.49|4.08|2.68|4.08|2.68|3.85|2.45|0
1660318200000|2022-08-12 15:30:00|4.07|2.67|4.05|2.65|4.09|2.69|4.03|2.63|0
1660318500000|2022-08-12 15:35:00|4.06|2.66|4.03|2.63|4.06|2.66|4|2.6|0
1660318800000|2022-08-12 15:40:00|4.04|2.64|4.01|2.61|4.09|2.69|4.01|2.61|0
1660319100000|2022-08-12 15:45:00|4.02|2.62|4.06|2.66|4.06|2.66|3.96|2.56|0
1660319400000|2022-08-12 15:50:00|4.07|2.67|4.04|2.64|4.1|2.7|4.04|2.64|0
1660319700000|2022-08-12 15:55:00|4.03|2.63|4.07|2.67|4.08|2.68|4.01|2.61|0
1660320000000|2022-08-12 16:00:00|4.06|2.66|3.99|2.59|4.08|2.68|3.98|2.58|0
1660320300000|2022-08-12 16:05:00|3.98|2.58|3.96|2.56|4.01|2.61|3.96|2.56|0
1660320600000|2022-08-12 16:10:00|3.95|2.55|3.98|2.58|3.98|2.58|3.92|2.52|0
1660320900000|2022-08-12 16:15:00|3.97|2.57|3.95|2.55|3.97|2.57|3.93|2.53|0
1660321200000|2022-08-12 16:20:00|3.94|2.54|3.91|2.51|3.96|2.56|3.89|2.49|0
1660321500000|2022-08-12 16:25:00|3.9|2.5|3.89|2.49|3.93|2.53|3.89|2.49|0
1660321800000|2022-08-12 16:30:00|3.9|2.5|3.91|2.51|3.93|2.53|3.89|2.49|0
1660322100000|2022-08-12 16:35:00|3.9|2.5|3.91|2.51|3.92|2.52|3.88|2.48|0
1660322400000|2022-08-12 16:40:00|3.92|2.52|3.89|2.49|3.94|2.54|3.89|2.49|0
1660322700000|2022-08-12 16:45:00|3.88|2.48|3.88|2.48|3.9|2.5|3.87|2.47|0
1660323000000|2022-08-12 16:50:00|3.89|2.49|3.89|2.49|3.91|2.51|3.87|2.47|0
1660323300000|2022-08-12 16:55:00|3.88|2.48|3.9|2.5|3.91|2.51|3.88|2.48|0
1660323600000|2022-08-12 17:00:00|3.89|2.49|3.9|2.5|3.92|2.52|3.88|2.48|0
1660323900000|2022-08-12 17:05:00|3.89|2.49|3.84|2.44|3.91|2.51|3.84|2.44|0
1660324200000|2022-08-12 17:10:00|3.83|2.43|3.85|2.45|3.86|2.46|3.83|2.43|0
1660324500000|2022-08-12 17:15:00|3.84|2.44|3.83|2.43|3.85|2.45|3.82|2.42|0
1660324800000|2022-08-12 17:20:00|3.82|2.42|3.82|2.42|3.84|2.44|3.81|2.41|0
1660325100000|2022-08-12 17:25:00|3.81|2.41|3.82|2.42|3.83|2.43|3.8|2.4|0
1660325400000|2022-08-12 17:30:00|3.81|2.41|3.8|2.4|3.83|2.43|3.79|2.39|0
1660325700000|2022-08-12 17:35:00|3.79|2.39|3.81|2.41|3.83|2.43|3.79|2.39|0
1660326000000|2022-08-12 17:40:00|3.82|2.42|3.8|2.4|3.82|2.42|3.79|2.39|0
1660326300000|2022-08-12 17:45:00|3.79|2.39|3.78|2.38|3.8|2.4|3.78|2.38|0
1660326600000|2022-08-12 17:50:00|3.77|2.37|3.75|2.35|3.77|2.37|3.72|2.32|0
1660326900000|2022-08-12 17:55:00|3.76|2.36|3.76|2.36|3.77|2.37|3.75|2.35|0
1660327200000|2022-08-12 18:00:00|3.75|2.35|4.02|2.62|4.03|2.63|3.75|2.35|0
1660327500000|2022-08-12 18:05:00|4.03|2.63|4.02|2.62|4.04|2.64|4.01|2.61|0
1660327800000|2022-08-12 18:10:00|4.03|2.63|4|2.6|4.04|2.64|4|2.6|0
1660328100000|2022-08-12 18:15:00|4.01|2.61|3.98|2.58|4.01|2.61|3.97|2.57|0
1660328400000|2022-08-12 18:20:00|3.99|2.59|3.99|2.59|4|2.6|3.98|2.58|0
1660328700000|2022-08-12 18:25:00|3.98|2.58|3.94|2.54|4|2.6|3.93|2.53|0
1660329000000|2022-08-12 18:30:00|3.93|2.53|3.81|2.41|3.94|2.54|3.81|2.41|0
1660329300000|2022-08-12 18:35:00|3.82|2.42|3.87|2.47|3.87|2.47|3.82|2.42|0
1660329600000|2022-08-12 18:40:00|3.86|2.46|3.84|2.44|3.87|2.47|3.84|2.44|0
1660329900000|2022-08-12 18:45:00|3.85|2.45|3.83|2.43|3.85|2.45|3.83|2.43|0
1660330200000|2022-08-12 18:50:00|3.82|2.42|3.86|2.46|3.87|2.47|3.81|2.41|0
1660330500000|2022-08-12 18:55:00|3.87|2.47|3.83|2.43|3.87|2.47|3.82|2.42|0
1660330800000|2022-08-12 19:00:00|3.82|2.42|3.8|2.4|3.85|2.45|3.79|2.39|0
1660331100000|2022-08-12 19:05:00|3.81|2.41|3.76|2.36|3.81|2.41|3.75|2.35|0
1660331400000|2022-08-12 19:10:00|3.75|2.35|3.71|2.31|3.76|2.36|3.68|2.28|0
1660331700000|2022-08-12 19:15:00|3.72|2.32|3.68|2.28|3.72|2.32|3.67|2.27|0
1660332000000|2022-08-12 19:20:00|3.69|2.29|3.74|2.34|3.76|2.36|3.68|2.28|0
1660332300000|2022-08-12 19:25:00|3.75|2.35|3.89|2.49|3.96|2.56|3.74|2.34|0
1660332600000|2022-08-12 19:30:00|3.9|2.5|3.93|2.53|3.94|2.54|3.87|2.47|0
1660332900000|2022-08-12 19:35:00|3.92|2.52|3.54|2.14|3.94|2.54|3.47|2.07|0
1660333200000|2022-08-12 19:40:00|3.53|2.13|3.47|2.07|3.54|2.14|3.47|2.07|0
1660333500000|2022-08-12 19:45:00|3.48|2.08|3.47|2.07|3.54|2.14|3.47|2.07|0
1660333800000|2022-08-12 19:50:00|3.46|2.06|3.59|2.19|3.59|2.19|3.46|2.06|0
1660334100000|2022-08-12 19:55:00|3.6|2.2|3.52|2.12|3.61|2.21|3.49|2.09|0
1660334400000|2022-08-12 20:00:00|3.53|2.13|3.54|2.14|3.56|2.16|3.52|2.12|0
1660334700000|2022-08-12 20:05:00|3.55|2.15|3.68|2.28|3.69|2.29|3.54|2.14|0
1660335000000|2022-08-12 20:10:00|3.69|2.29|3.67|2.27|3.69|2.29|3.67|2.27|0
1660523700000|2022-08-15 00:35:00|3.85|2.25|3.87|2.27|3.87|2.27|3.85|2.25|0
1660524000000|2022-08-15 00:40:00|3.88|2.28|3.87|2.27|3.89|2.29|3.87|2.27|0
1660524300000|2022-08-15 00:45:00|3.86|2.26|3.85|2.25|3.87|2.27|3.84|2.24|0
1660524600000|2022-08-15 00:50:00|3.84|2.24|3.83|2.23|3.86|2.26|3.83|2.23|0
1660524900000|2022-08-15 00:55:00|3.84|2.24|3.85|2.25|3.85|2.25|3.83|2.23|0
1660525200000|2022-08-15 01:00:00|3.86|2.26|3.87|2.27|3.88|2.28|3.84|2.24|0
1660525500000|2022-08-15 01:05:00|3.88|2.28|3.9|2.3|3.9|2.3|3.87|2.27|0
1660525800000|2022-08-15 01:10:00|3.89|2.29|3.91|2.31|3.92|2.32|3.89|2.29|0
1660526100000|2022-08-15 01:15:00|3.9|2.3|3.89|2.29|3.91|2.31|3.89|2.29|0
1660526400000|2022-08-15 01:20:00|3.9|2.3|3.86|2.26|3.91|2.31|3.86|2.26|0
1660526700000|2022-08-15 01:25:00|3.87|2.27|3.85|2.25|3.87|2.27|3.85|2.25|0
1660527000000|2022-08-15 01:30:00|3.86|2.26|3.83|2.23|3.86|2.26|3.83|2.23|0
1660527300000|2022-08-15 01:35:00|3.82|2.22|3.83|2.23|3.83|2.23|3.81|2.21|0
1660527600000|2022-08-15 01:40:00|3.82|2.22|3.79|2.19|3.83|2.23|3.79|2.19|0
1660527900000|2022-08-15 01:45:00|3.8|2.2|3.78|2.18|3.8|2.2|3.76|2.16|0
1660528200000|2022-08-15 01:50:00|3.77|2.17|3.78|2.18|3.78|2.18|3.76|2.16|0
1660528500000|2022-08-15 01:55:00|3.77|2.17|3.77|2.17|3.78|2.18|3.77|2.17|0
1660528800000|2022-08-15 02:00:00|3.76|2.16|3.8|2.2|3.8|2.2|3.76|2.16|0
1660529100000|2022-08-15 02:05:00|3.81|2.21|3.81|2.21|3.82|2.22|3.8|2.2|0
1660529400000|2022-08-15 02:10:00|3.82|2.22|3.86|2.26|3.86|2.26|3.82|2.22|0
1660529700000|2022-08-15 02:15:00|3.87|2.27|3.89|2.29|3.89|2.29|3.86|2.26|0
1660530000000|2022-08-15 02:20:00|3.9|2.3|3.86|2.26|3.9|2.3|3.86|2.26|0
1660530300000|2022-08-15 02:25:00|3.87|2.27|3.86|2.26|3.88|2.28|3.85|2.25|0
1660530600000|2022-08-15 02:30:00|3.87|2.27|3.86|2.26|3.88|2.28|3.86|2.26|0
1660530900000|2022-08-15 02:35:00|3.87|2.27|3.87|2.27|3.87|2.27|3.86|2.26|0
1660531200000|2022-08-15 02:40:00|3.86|2.26|3.86|2.26|3.87|2.27|3.86|2.26|0
1660531500000|2022-08-15 02:45:00|3.87|2.27|3.87|2.27|3.88|2.28|3.86|2.26|0
1660531800000|2022-08-15 02:50:00|3.88|2.28|3.87|2.27|3.89|2.29|3.87|2.27|0
1660532100000|2022-08-15 02:55:00|3.88|2.28|3.88|2.28|3.89|2.29|3.87|2.27|0
1660532400000|2022-08-15 03:00:00|3.89|2.29|3.88|2.28|3.89|2.29|3.87|2.27|0
1660532700000|2022-08-15 03:05:00|3.87|2.27|3.86|2.26|3.87|2.27|3.85|2.25|0
1660533000000|2022-08-15 03:10:00|3.85|2.25|3.83|2.23|3.85|2.25|3.82|2.22|0
1660533300000|2022-08-15 03:15:00|3.82|2.22|3.83|2.23|3.84|2.24|3.82|2.22|0
1660533600000|2022-08-15 03:20:00|3.82|2.22|3.84|2.24|3.84|2.24|3.82|2.22|0
1660533900000|2022-08-15 03:25:00|3.83|2.23|3.83|2.23|3.83|2.23|3.82|2.22|0
1660534200000|2022-08-15 03:30:00|3.82|2.22|3.83|2.23|3.83|2.23|3.82|2.22|0
1660534500000|2022-08-15 03:35:00|3.84|2.24|3.83|2.23|3.85|2.25|3.83|2.23|0
1660534800000|2022-08-15 03:40:00|3.81|2.21|3.82|2.22|3.82|2.22|3.81|2.21|0
1660535100000|2022-08-15 03:45:00|3.83|2.23|3.83|2.23|3.83|2.23|3.82|2.22|0
1660535400000|2022-08-15 03:50:00|3.82|2.22|3.82|2.22|3.83|2.23|3.81|2.21|0
1660535700000|2022-08-15 03:55:00|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1660536000000|2022-08-15 04:00:00|3.81|2.21|3.81|2.21|3.82|2.22|3.81|2.21|0
1660536300000|2022-08-15 04:05:00|3.82|2.22|3.82|2.22|3.82|2.22|3.81|2.21|0
1660536600000|2022-08-15 04:10:00|3.81|2.21|3.81|2.21|3.82|2.22|3.81|2.21|0
1660536900000|2022-08-15 04:15:00|3.8|2.2|3.8|2.2|3.81|2.21|3.8|2.2|0
1660537200000|2022-08-15 04:20:00|3.81|2.21|3.81|2.21|3.81|2.21|3.8|2.2|0
1660537500000|2022-08-15 04:25:00|3.8|2.2|3.8|2.2|3.8|2.2|3.8|2.2|0
1660537800000|2022-08-15 04:30:00|3.79|2.19|3.8|2.2|3.81|2.21|3.79|2.19|0
1660538100000|2022-08-15 04:35:00|3.79|2.19|3.8|2.2|3.8|2.2|3.79|2.19|0
1660538400000|2022-08-15 04:40:00|3.79|2.19|3.79|2.19|3.79|2.19|3.78|2.18|0
1660538700000|2022-08-15 04:45:00|3.8|2.2|3.86|2.26|3.86|2.26|3.8|2.2|0
1660539600000|2022-08-15 05:00:00|3.85|2.25|3.84|2.24|3.86|2.26|3.84|2.24|0
1660539900000|2022-08-15 05:05:00|3.82|2.22|3.86|2.26|3.86|2.26|3.82|2.22|0
1660540200000|2022-08-15 05:10:00|3.85|2.25|3.87|2.27|3.87|2.27|3.85|2.25|0
1660540500000|2022-08-15 05:15:00|3.86|2.26|3.87|2.27|3.87|2.27|3.86|2.26|0
1660540800000|2022-08-15 05:20:00|3.86|2.26|3.87|2.27|3.87|2.27|3.86|2.26|0
1660541100000|2022-08-15 05:25:00|3.88|2.28|3.88|2.28|3.89|2.29|3.87|2.27|0
1660541400000|2022-08-15 05:30:00|3.89|2.29|3.91|2.31|3.91|2.31|3.88|2.28|0
1660541700000|2022-08-15 05:35:00|3.9|2.3|3.9|2.3|3.91|2.31|3.9|2.3|0
1660542000000|2022-08-15 05:40:00|3.89|2.29|3.89|2.29|3.89|2.29|3.88|2.28|0
1660542300000|2022-08-15 05:45:00|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1660542600000|2022-08-15 05:50:00|3.88|2.28|3.87|2.27|3.88|2.28|3.87|2.27|0
1660542900000|2022-08-15 05:55:00|3.86|2.26|3.85|2.25|3.87|2.27|3.84|2.24|0
1660543200000|2022-08-15 06:00:00|3.84|2.24|3.83|2.23|3.87|2.27|3.82|2.22|0
1660543500000|2022-08-15 06:05:00|3.82|2.22|3.85|2.25|3.85|2.25|3.82|2.22|0
1660543800000|2022-08-15 06:10:00|3.84|2.24|3.84|2.24|3.85|2.25|3.82|2.22|0
1660544100000|2022-08-15 06:15:00|3.83|2.23|3.83|2.23|3.83|2.23|3.81|2.21|0
1660544400000|2022-08-15 06:20:00|3.84|2.24|3.83|2.23|3.84|2.24|3.83|2.23|0
1660544700000|2022-08-15 06:25:00|3.86|2.26|3.87|2.27|3.87|2.27|3.84|2.24|0
1660545000000|2022-08-15 06:30:00|3.88|2.28|3.86|2.26|3.88|2.28|3.86|2.26|0
1660545300000|2022-08-15 06:35:00|3.87|2.27|3.88|2.28|3.89|2.29|3.87|2.27|0
1660545600000|2022-08-15 06:40:00|3.89|2.29|3.87|2.27|3.89|2.29|3.86|2.26|0
1660545900000|2022-08-15 06:45:00|3.86|2.26|3.88|2.28|3.88|2.28|3.86|2.26|0
1660546200000|2022-08-15 06:50:00|3.87|2.27|3.88|2.28|3.89|2.29|3.87|2.27|0
1660546500000|2022-08-15 06:55:00|3.89|2.29|3.88|2.28|3.89|2.29|3.87|2.27|0
1660546800000|2022-08-15 07:00:00|3.89|2.29|3.87|2.27|3.91|2.31|3.87|2.27|0
1660547100000|2022-08-15 07:05:00|3.77|2.37|3.82|2.42|3.83|2.43|3.77|2.37|0
1660547400000|2022-08-15 07:10:00|3.83|2.43|3.87|2.47|3.87|2.47|3.82|2.42|0
1660547700000|2022-08-15 07:15:00|3.88|2.48|3.9|2.5|3.92|2.52|3.88|2.48|0
1660548000000|2022-08-15 07:20:00|3.89|2.49|3.93|2.53|3.94|2.54|3.89|2.49|0
1660548300000|2022-08-15 07:25:00|3.94|2.54|3.92|2.52|3.95|2.55|3.92|2.52|0
1660548600000|2022-08-15 07:30:00|3.93|2.53|3.93|2.53|3.93|2.53|3.9|2.5|0
1660548900000|2022-08-15 07:35:00|3.94|2.54|3.99|2.59|3.99|2.59|3.94|2.54|0
1660549200000|2022-08-15 07:40:00|4|2.6|3.95|2.55|4.01|2.61|3.94|2.54|0
1660549500000|2022-08-15 07:45:00|3.94|2.54|3.8|2.4|3.96|2.56|3.8|2.4|0
1660549800000|2022-08-15 07:50:00|3.81|2.41|3.85|2.45|3.89|2.49|3.81|2.41|0
1660550100000|2022-08-15 07:55:00|3.86|2.46|3.9|2.5|3.91|2.51|3.86|2.46|0
1660550400000|2022-08-15 08:00:00|3.89|2.49|3.85|2.45|3.9|2.5|3.85|2.45|0
1660550700000|2022-08-15 08:05:00|3.84|2.44|3.82|2.42|3.84|2.44|3.8|2.4|0
1660551000000|2022-08-15 08:10:00|3.81|2.41|3.84|2.44|3.85|2.45|3.81|2.41|0
1660551300000|2022-08-15 08:15:00|3.83|2.43|3.85|2.45|3.86|2.46|3.83|2.43|0
1660551600000|2022-08-15 08:20:00|3.84|2.44|3.85|2.45|3.86|2.46|3.83|2.43|0
1660551900000|2022-08-15 08:25:00|3.86|2.46|3.81|2.41|3.86|2.46|3.81|2.41|0
1660552200000|2022-08-15 08:30:00|3.82|2.42|3.8|2.4|3.82|2.42|3.79|2.39|0
1660552500000|2022-08-15 08:35:00|3.81|2.41|3.79|2.39|3.81|2.41|3.79|2.39|0
1660552800000|2022-08-15 08:40:00|3.78|2.38|3.8|2.4|3.8|2.4|3.76|2.36|0
1660553100000|2022-08-15 08:45:00|3.79|2.39|3.81|2.41|3.82|2.42|3.79|2.39|0
1660553400000|2022-08-15 08:50:00|3.8|2.4|3.82|2.42|3.83|2.43|3.8|2.4|0
1660553700000|2022-08-15 08:55:00|3.83|2.43|3.85|2.45|3.85|2.45|3.82|2.42|0
1660554000000|2022-08-15 09:00:00|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1660554300000|2022-08-15 09:05:00|3.84|2.44|3.85|2.45|3.86|2.46|3.84|2.44|0
1660554600000|2022-08-15 09:10:00|3.86|2.46|3.83|2.43|3.86|2.46|3.82|2.42|0
1660554900000|2022-08-15 09:15:00|3.82|2.42|3.86|2.46|3.88|2.48|3.81|2.41|0
1660555200000|2022-08-15 09:20:00|3.87|2.47|3.89|2.49|3.91|2.51|3.87|2.47|0
1660555500000|2022-08-15 09:25:00|3.88|2.48|3.9|2.5|3.92|2.52|3.88|2.48|0
1660555800000|2022-08-15 09:30:00|3.89|2.49|3.93|2.53|3.93|2.53|3.89|2.49|0
1660556100000|2022-08-15 09:35:00|3.92|2.52|3.94|2.54|3.95|2.55|3.92|2.52|0
1660556400000|2022-08-15 09:40:00|3.93|2.53|3.9|2.5|3.93|2.53|3.9|2.5|0
1660556700000|2022-08-15 09:45:00|3.91|2.51|3.88|2.48|3.91|2.51|3.87|2.47|0
1660557000000|2022-08-15 09:50:00|3.89|2.49|3.87|2.47|3.89|2.49|3.84|2.44|0
1660557300000|2022-08-15 09:55:00|3.86|2.46|3.85|2.45|3.86|2.46|3.84|2.44|0
1660557600000|2022-08-15 10:00:00|3.84|2.44|3.86|2.46|3.87|2.47|3.82|2.42|0
1660557900000|2022-08-15 10:05:00|3.87|2.47|3.87|2.47|3.88|2.48|3.86|2.46|0
1660558200000|2022-08-15 10:10:00|3.88|2.48|3.87|2.47|3.91|2.51|3.85|2.45|0
1660558500000|2022-08-15 10:15:00|3.88|2.48|3.85|2.45|3.88|2.48|3.85|2.45|0
1660558800000|2022-08-15 10:20:00|3.86|2.46|3.92|2.52|3.92|2.52|3.85|2.45|0
1660559100000|2022-08-15 10:25:00|3.91|2.51|3.92|2.52|3.92|2.52|3.88|2.48|0
1660559400000|2022-08-15 10:30:00|3.91|2.51|3.9|2.5|3.92|2.52|3.89|2.49|0
1660559700000|2022-08-15 10:35:00|3.89|2.49|3.89|2.49|3.9|2.5|3.88|2.48|0
1660560000000|2022-08-15 10:40:00|3.9|2.5|3.85|2.45|3.9|2.5|3.85|2.45|0
1660560300000|2022-08-15 10:45:00|3.86|2.46|3.8|2.4|3.86|2.46|3.79|2.39|0
1660560600000|2022-08-15 10:50:00|3.81|2.41|3.82|2.42|3.84|2.44|3.81|2.41|0
1660560900000|2022-08-15 10:55:00|3.81|2.41|3.81|2.41|3.82|2.42|3.8|2.4|0
1660561200000|2022-08-15 11:00:00|3.8|2.4|3.79|2.39|3.82|2.42|3.78|2.38|0
1660561500000|2022-08-15 11:05:00|3.8|2.4|3.79|2.39|3.81|2.41|3.78|2.38|0
1660561800000|2022-08-15 11:10:00|3.8|2.4|3.8|2.4|3.81|2.41|3.79|2.39|0
1660562400000|2022-08-15 11:20:00|3.79|2.39|3.82|2.42|3.82|2.42|3.78|2.38|0
1660562700000|2022-08-15 11:25:00|3.83|2.43|3.81|2.41|3.83|2.43|3.81|2.41|0
1660563000000|2022-08-15 11:30:00|3.8|2.4|3.83|2.43|3.83|2.43|3.8|2.4|0
1660563300000|2022-08-15 11:35:00|3.82|2.42|3.82|2.42|3.83|2.43|3.81|2.41|0
1660563600000|2022-08-15 11:40:00|3.81|2.41|3.85|2.45|3.86|2.46|3.81|2.41|0
1660563900000|2022-08-15 11:45:00|3.86|2.46|3.91|2.51|3.91|2.51|3.85|2.45|0
1660564200000|2022-08-15 11:50:00|3.9|2.5|3.94|2.54|3.95|2.55|3.9|2.5|0
1660564500000|2022-08-15 11:55:00|3.93|2.53|3.88|2.48|3.93|2.53|3.88|2.48|0
1660564800000|2022-08-15 12:00:00|3.89|2.49|3.94|2.54|3.95|2.55|3.89|2.49|0
1660565100000|2022-08-15 12:05:00|3.93|2.53|3.93|2.53|3.95|2.55|3.92|2.52|0
1660565400000|2022-08-15 12:10:00|3.92|2.52|3.88|2.48|3.96|2.56|3.88|2.48|0
1660565700000|2022-08-15 12:15:00|3.89|2.49|3.85|2.45|3.89|2.49|3.85|2.45|0
1660566000000|2022-08-15 12:20:00|3.86|2.46|3.86|2.46|3.86|2.46|3.84|2.44|0
1660566300000|2022-08-15 12:25:00|3.85|2.45|3.82|2.42|3.87|2.47|3.8|2.4|0
1660566600000|2022-08-15 12:30:00|3.8|2.4|3.86|2.46|3.87|2.47|3.8|2.4|0
1660566900000|2022-08-15 12:35:00|3.87|2.47|3.88|2.48|3.92|2.52|3.86|2.46|0
1660567200000|2022-08-15 12:40:00|3.87|2.47|3.92|2.52|3.94|2.54|3.86|2.46|0
1660567500000|2022-08-15 12:45:00|3.91|2.51|4.18|2.78|4.18|2.78|3.88|2.48|0
1660567800000|2022-08-15 12:50:00|4.19|2.79|4.18|2.78|4.19|2.79|4.15|2.75|0
1660568100000|2022-08-15 12:55:00|4.19|2.79|4.2|2.8|4.21|2.81|4.18|2.78|0
1660568400000|2022-08-15 13:00:00|4.21|2.81|4.12|2.72|4.21|2.81|4.11|2.71|0
1660568700000|2022-08-15 13:05:00|4.11|2.71|4.1|2.7|4.13|2.73|4.09|2.69|0
1660569000000|2022-08-15 13:10:00|4.11|2.71|4.1|2.7|4.12|2.72|4.1|2.7|0
1660569300000|2022-08-15 13:15:00|4.11|2.71|4.09|2.69|4.11|2.71|4.07|2.67|0
1660569600000|2022-08-15 13:20:00|4.1|2.7|4.06|2.66|4.1|2.7|4.05|2.65|0
1660569900000|2022-08-15 13:25:00|4.05|2.65|4.01|2.61|4.06|2.66|4.01|2.61|0
1660570200000|2022-08-15 13:30:00|3.99|2.59|3.88|2.48|4.01|2.61|3.87|2.47|0
1660570500000|2022-08-15 13:35:00|3.87|2.47|3.84|2.44|3.91|2.51|3.82|2.42|0
1660570800000|2022-08-15 13:40:00|3.85|2.45|3.89|2.49|3.93|2.53|3.83|2.43|0
1660571100000|2022-08-15 13:45:00|3.88|2.48|3.82|2.42|3.88|2.48|3.76|2.36|0
1660571400000|2022-08-15 13:50:00|3.81|2.41|3.61|2.21|3.82|2.42|3.61|2.21|0
1660571700000|2022-08-15 13:55:00|3.6|2.2|3.58|2.18|3.64|2.24|3.51|2.11|0
1660572000000|2022-08-15 14:00:00|3.6|2.2|3.63|2.23|3.7|2.3|3.59|2.19|0
1660572300000|2022-08-15 14:05:00|3.64|2.24|3.64|2.24|3.69|2.29|3.6|2.2|0
1660572600000|2022-08-15 14:10:00|3.63|2.23|3.76|2.36|3.76|2.36|3.62|2.22|0
1660572900000|2022-08-15 14:15:00|3.75|2.35|3.76|2.36|3.77|2.37|3.73|2.33|0
1660573200000|2022-08-15 14:20:00|3.77|2.37|3.88|2.48|4.03|2.63|3.73|2.33|0
1660573500000|2022-08-15 14:25:00|3.89|2.49|3.76|2.36|3.96|2.56|3.75|2.35|0
1660573800000|2022-08-15 14:30:00|3.77|2.37|3.66|2.26|3.78|2.38|3.65|2.25|0
1660574100000|2022-08-15 14:35:00|3.67|2.27|3.73|2.33|3.74|2.34|3.66|2.26|0
1660574400000|2022-08-15 14:40:00|3.72|2.32|3.71|2.31|3.73|2.33|3.65|2.25|0
1660574700000|2022-08-15 14:45:00|3.72|2.32|3.78|2.38|3.79|2.39|3.68|2.28|0
1660575000000|2022-08-15 14:50:00|3.79|2.39|3.66|2.26|3.8|2.4|3.61|2.21|0
1660575300000|2022-08-15 14:55:00|3.65|2.25|3.67|2.27|3.71|2.31|3.64|2.24|0
1660575600000|2022-08-15 15:00:00|3.69|2.29|3.65|2.25|3.72|2.32|3.63|2.23|0
1660575900000|2022-08-15 15:05:00|3.64|2.24|3.67|2.27|3.69|2.29|3.6|2.2|0
1660576200000|2022-08-15 15:10:00|3.66|2.26|3.71|2.31|3.75|2.35|3.66|2.26|0
1660576500000|2022-08-15 15:15:00|3.7|2.3|3.65|2.25|3.71|2.31|3.64|2.24|0
1660576800000|2022-08-15 15:20:00|3.64|2.24|3.54|2.14|3.67|2.27|3.52|2.12|0
1660577100000|2022-08-15 15:25:00|3.53|2.13|3.51|2.11|3.56|2.16|3.51|2.11|0
1660577400000|2022-08-15 15:30:00|3.5|2.1|3.42|2.02|3.52|2.12|3.41|2.01|0
1660577700000|2022-08-15 15:35:00|3.41|2.01|3.36|1.96|3.42|2.02|3.35|1.95|0
1660578000000|2022-08-15 15:40:00|3.35|1.95|3.28|1.88|3.37|1.97|3.28|1.88|0
1660578300000|2022-08-15 15:45:00|3.27|1.87|3.19|1.79|3.28|1.88|3.19|1.79|0
1660578600000|2022-08-15 15:50:00|3.18|1.78|3.16|1.76|3.2|1.8|3.14|1.74|0
1660578900000|2022-08-15 15:55:00|3.15|1.75|3.17|1.77|3.18|1.78|3.13|1.73|0
1660579200000|2022-08-15 16:00:00|3.16|1.76|3.15|1.75|3.21|1.81|3.15|1.75|0
1660579500000|2022-08-15 16:05:00|3.16|1.76|3.19|1.79|3.19|1.79|3.15|1.75|0
1660579800000|2022-08-15 16:10:00|3.18|1.78|3.15|1.75|3.19|1.79|3.12|1.72|0
1660580100000|2022-08-15 16:15:00|3.14|1.74|3.37|1.97|3.42|2.02|3.1|1.7|0
1660580400000|2022-08-15 16:20:00|3.38|1.98|3.35|1.95|3.39|1.99|3.35|1.95|0
1660580700000|2022-08-15 16:25:00|3.36|1.96|3.32|1.92|3.37|1.97|3.31|1.91|0
1660581000000|2022-08-15 16:30:00|3.33|1.93|3.28|1.88|3.33|1.93|3.28|1.88|0
1660581300000|2022-08-15 16:35:00|3.29|1.89|3.31|1.91|3.31|1.91|3.27|1.87|0
1660581600000|2022-08-15 16:40:00|3.3|1.9|3.28|1.88|3.32|1.92|3.28|1.88|0
1660581900000|2022-08-15 16:45:00|3.29|1.89|3.36|1.96|3.36|1.96|3.28|1.88|0
1660582200000|2022-08-15 16:50:00|3.35|1.95|3.32|1.92|3.35|1.95|3.3|1.9|0
1660582500000|2022-08-15 16:55:00|3.31|1.91|3.3|1.9|3.32|1.92|3.28|1.88|0
1660582800000|2022-08-15 17:00:00|3.29|1.89|3.33|1.93|3.35|1.95|3.29|1.89|0
1660583100000|2022-08-15 17:05:00|3.32|1.92|3.28|1.88|3.32|1.92|3.27|1.87|0
1660583400000|2022-08-15 17:10:00|3.27|1.87|3.33|1.93|3.33|1.93|3.27|1.87|0
1660583700000|2022-08-15 17:15:00|3.32|1.92|3.36|1.96|3.36|1.96|3.31|1.91|0
1660584000000|2022-08-15 17:20:00|3.35|1.95|3.33|1.93|3.38|1.98|3.32|1.92|0
1660584300000|2022-08-15 17:25:00|3.32|1.92|3.32|1.92|3.34|1.94|3.3|1.9|0
1660584600000|2022-08-15 17:30:00|3.31|1.91|3.36|1.96|3.36|1.96|3.31|1.91|0
1660584900000|2022-08-15 17:35:00|3.35|1.95|3.4|2|3.4|2|3.33|1.93|0
1660585200000|2022-08-15 17:40:00|3.39|1.99|3.39|1.99|3.41|2.01|3.37|1.97|0
1660585500000|2022-08-15 17:45:00|3.4|2|3.35|1.95|3.4|2|3.35|1.95|0
1660585800000|2022-08-15 17:50:00|3.34|1.94|3.34|1.94|3.36|1.96|3.33|1.93|0
1660586100000|2022-08-15 17:55:00|3.33|1.93|3.33|1.93|3.35|1.95|3.32|1.92|0
1660586400000|2022-08-15 18:00:00|3.34|1.94|3.34|1.94|3.36|1.96|3.33|1.93|0
1660586700000|2022-08-15 18:05:00|3.35|1.95|3.38|1.98|3.39|1.99|3.32|1.92|0
1660587000000|2022-08-15 18:10:00|3.37|1.97|3.37|1.97|3.4|2|3.36|1.96|0
1660587300000|2022-08-15 18:15:00|3.36|1.96|3.32|1.92|3.36|1.96|3.32|1.92|0
1660587600000|2022-08-15 18:20:00|3.31|1.91|3.33|1.93|3.35|1.95|3.3|1.9|0
1660587900000|2022-08-15 18:25:00|3.34|1.94|3.31|1.91|3.37|1.97|3.31|1.91|0
1660588200000|2022-08-15 18:30:00|3.3|1.9|3.29|1.89|3.33|1.93|3.27|1.87|0
1660588500000|2022-08-15 18:35:00|3.28|1.88|3.26|1.86|3.29|1.89|3.26|1.86|0
1660588800000|2022-08-15 18:40:00|3.27|1.87|3.28|1.88|3.3|1.9|3.26|1.86|0
1660589100000|2022-08-15 18:45:00|3.29|1.89|3.26|1.86|3.3|1.9|3.26|1.86|0
1660589400000|2022-08-15 18:50:00|3.27|1.87|3.26|1.86|3.29|1.89|3.25|1.85|0
1660589700000|2022-08-15 18:55:00|3.25|1.85|3.26|1.86|3.26|1.86|3.24|1.84|0
1660590000000|2022-08-15 19:00:00|3.25|1.85|3.26|1.86|3.27|1.87|3.23|1.83|0
1660590300000|2022-08-15 19:05:00|3.25|1.85|3.29|1.89|3.3|1.9|3.24|1.84|0
1660590600000|2022-08-15 19:10:00|3.3|1.9|3.27|1.87|3.3|1.9|3.25|1.85|0
1660590900000|2022-08-15 19:15:00|3.26|1.86|3.24|1.84|3.27|1.87|3.23|1.83|0
1660591200000|2022-08-15 19:20:00|3.23|1.83|3.2|1.8|3.23|1.83|3.2|1.8|0
1660591500000|2022-08-15 19:25:00|3.21|1.81|3.21|1.81|3.24|1.84|3.2|1.8|0
1660591800000|2022-08-15 19:30:00|3.22|1.82|3.26|1.86|3.3|1.9|3.22|1.82|0
1660592100000|2022-08-15 19:35:00|3.27|1.87|3.27|1.87|3.29|1.89|3.26|1.86|0
1660592400000|2022-08-15 19:40:00|3.28|1.88|3.31|1.91|3.31|1.91|3.27|1.87|0
1660592700000|2022-08-15 19:45:00|3.3|1.9|3.26|1.86|3.31|1.91|3.26|1.86|0
1660593000000|2022-08-15 19:50:00|3.25|1.85|3.33|1.93|3.34|1.94|3.25|1.85|0
1660593300000|2022-08-15 19:55:00|3.35|1.95|3.34|1.94|3.36|1.96|3.3|1.9|0
1660593600000|2022-08-15 20:00:00|3.32|1.92|3.33|1.93|3.34|1.94|3.31|1.91|0
1660593900000|2022-08-15 20:05:00|3.34|1.94|3.35|1.95|3.35|1.95|3.32|1.92|0
1660594200000|2022-08-15 20:10:00|3.34|1.94|3.37|1.97|3.4|2|3.34|1.94|0
1660594500000|2022-08-15 20:15:00|3.47|1.87|3.46|1.86|3.47|1.87|3.45|1.85|0
1660594800000|2022-08-15 20:20:00|3.45|1.85|3.47|1.87|3.47|1.87|3.45|1.85|0
1660595100000|2022-08-15 20:25:00|3.48|1.88|3.46|1.86|3.49|1.89|3.46|1.86|0
1660595400000|2022-08-15 20:30:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1660595700000|2022-08-15 20:35:00|3.44|1.84|3.45|1.85|3.45|1.85|3.44|1.84|0
1660596000000|2022-08-15 20:40:00|3.46|1.86|3.44|1.84|3.46|1.86|3.44|1.84|0
1660596300000|2022-08-15 20:45:00|3.45|1.85|3.46|1.86|3.46|1.86|3.44|1.84|0
1660596600000|2022-08-15 20:50:00|3.47|1.87|3.48|1.88|3.49|1.89|3.46|1.86|0
1660596900000|2022-08-15 20:55:00|3.47|1.87|3.47|1.87|3.48|1.88|3.46|1.86|0
1660597200000|2022-08-15 21:00:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1660597500000|2022-08-15 21:05:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1660597800000|2022-08-15 21:10:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1660599000000|2022-08-15 21:30:00|3.47|1.87|3.47|1.87|3.47|1.87|3.47|1.87|0
1660599300000|2022-08-15 21:35:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1660600800000|2022-08-15 22:00:00|3.47|1.87|3.48|1.88|3.5|1.9|3.47|1.87|0
1660601100000|2022-08-15 22:05:00|3.49|1.89|3.49|1.89|3.49|1.89|3.48|1.88|0
1660601400000|2022-08-15 22:10:00|3.48|1.88|3.47|1.87|3.49|1.89|3.47|1.87|0
1660601700000|2022-08-15 22:15:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1660602000000|2022-08-15 22:20:00|3.48|1.88|3.48|1.88|3.48|1.88|3.47|1.87|0
1660602300000|2022-08-15 22:25:00|3.47|1.87|3.47|1.87|3.47|1.87|3.47|1.87|0
1660602600000|2022-08-15 22:30:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1660602900000|2022-08-15 22:35:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1660603200000|2022-08-15 22:40:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1660603500000|2022-08-15 22:45:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1660603800000|2022-08-15 22:50:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1660604100000|2022-08-15 22:55:00|3.48|1.88|3.48|1.88|3.48|1.88|3.47|1.87|0
1660604400000|2022-08-15 23:00:00|3.47|1.87|3.48|1.88|3.49|1.89|3.47|1.87|0
1660604700000|2022-08-15 23:05:00|3.47|1.87|3.47|1.87|3.48|1.88|3.46|1.86|0
1660605000000|2022-08-15 23:10:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1660605300000|2022-08-15 23:15:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1660605600000|2022-08-15 23:20:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1660605900000|2022-08-15 23:25:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1660606200000|2022-08-15 23:30:00|3.48|1.88|3.46|1.86|3.48|1.88|3.46|1.86|0
1660606500000|2022-08-15 23:35:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1660606800000|2022-08-15 23:40:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1660607100000|2022-08-15 23:45:00|3.45|1.85|3.44|1.84|3.45|1.85|3.43|1.83|0
1660607400000|2022-08-15 23:50:00|3.43|1.83|3.41|1.81|3.43|1.83|3.41|1.81|0
1660607700000|2022-08-15 23:55:00|3.42|1.82|3.44|1.84|3.44|1.84|3.41|1.81|0
1660608000000|2022-08-16 00:00:00|3.46|1.86|3.49|1.89|3.52|1.92|3.46|1.86|0
1660608300000|2022-08-16 00:05:00|3.48|1.88|3.47|1.87|3.49|1.89|3.47|1.87|0
1660608600000|2022-08-16 00:10:00|3.48|1.88|3.48|1.88|3.49|1.89|3.46|1.86|0
1660608900000|2022-08-16 00:15:00|3.49|1.89|3.49|1.89|3.51|1.91|3.49|1.89|0
1660609200000|2022-08-16 00:20:00|3.5|1.9|3.5|1.9|3.51|1.91|3.49|1.89|0
1660609500000|2022-08-16 00:25:00|3.49|1.89|3.51|1.91|3.51|1.91|3.49|1.89|0
1660609800000|2022-08-16 00:30:00|3.5|1.9|3.49|1.89|3.5|1.9|3.48|1.88|0
1660610100000|2022-08-16 00:35:00|3.48|1.88|3.48|1.88|3.49|1.89|3.47|1.87|0
1660610400000|2022-08-16 00:40:00|3.47|1.87|3.47|1.87|3.48|1.88|3.46|1.86|0
1660610700000|2022-08-16 00:45:00|3.46|1.86|3.47|1.87|3.48|1.88|3.46|1.86|0
1660611000000|2022-08-16 00:50:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1660611300000|2022-08-16 00:55:00|3.46|1.86|3.48|1.88|3.48|1.88|3.46|1.86|0
1660611600000|2022-08-16 01:00:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1660611900000|2022-08-16 01:05:00|3.46|1.86|3.47|1.87|3.48|1.88|3.45|1.85|0
1660612200000|2022-08-16 01:10:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1660612500000|2022-08-16 01:15:00|3.46|1.86|3.5|1.9|3.5|1.9|3.46|1.86|0
1660612800000|2022-08-16 01:20:00|3.49|1.89|3.55|1.95|3.55|1.95|3.49|1.89|0
1660613100000|2022-08-16 01:25:00|3.54|1.94|3.53|1.93|3.55|1.95|3.53|1.93|0
1660613400000|2022-08-16 01:30:00|3.52|1.92|3.47|1.87|3.53|1.93|3.46|1.86|0
1660613700000|2022-08-16 01:35:00|3.48|1.88|3.47|1.87|3.49|1.89|3.47|1.87|0
1660614000000|2022-08-16 01:40:00|3.48|1.88|3.48|1.88|3.49|1.89|3.46|1.86|0
1660614300000|2022-08-16 01:45:00|3.47|1.87|3.46|1.86|3.48|1.88|3.45|1.85|0
1660614600000|2022-08-16 01:50:00|3.47|1.87|3.46|1.86|3.47|1.87|3.45|1.85|0
1660614900000|2022-08-16 01:55:00|3.45|1.85|3.44|1.84|3.46|1.86|3.44|1.84|0
1660615200000|2022-08-16 02:00:00|3.45|1.85|3.42|1.82|3.45|1.85|3.42|1.82|0
1660615500000|2022-08-16 02:05:00|3.41|1.81|3.4|1.8|3.42|1.82|3.38|1.78|0
1660615800000|2022-08-16 02:10:00|3.39|1.79|3.41|1.81|3.41|1.81|3.39|1.79|0
1660616100000|2022-08-16 02:15:00|3.4|1.8|3.4|1.8|3.41|1.81|3.4|1.8|0
1660616400000|2022-08-16 02:20:00|3.41|1.81|3.42|1.82|3.42|1.82|3.4|1.8|0
1660616700000|2022-08-16 02:25:00|3.41|1.81|3.41|1.81|3.42|1.82|3.4|1.8|0
1660617000000|2022-08-16 02:30:00|3.4|1.8|3.4|1.8|3.41|1.81|3.4|1.8|0
1660617300000|2022-08-16 02:35:00|3.39|1.79|3.42|1.82|3.43|1.83|3.39|1.79|0
1660617600000|2022-08-16 02:40:00|3.41|1.81|3.41|1.81|3.42|1.82|3.41|1.81|0
1660617900000|2022-08-16 02:45:00|3.4|1.8|3.38|1.78|3.41|1.81|3.37|1.77|0
1660618200000|2022-08-16 02:50:00|3.37|1.77|3.35|1.75|3.37|1.77|3.32|1.72|0
1660618500000|2022-08-16 02:55:00|3.36|1.76|3.35|1.75|3.36|1.76|3.35|1.75|0
1660618800000|2022-08-16 03:00:00|3.36|1.76|3.36|1.76|3.36|1.76|3.35|1.75|0
1660619100000|2022-08-16 03:05:00|3.35|1.75|3.35|1.75|3.36|1.76|3.35|1.75|0
1660619400000|2022-08-16 03:10:00|3.36|1.76|3.38|1.78|3.38|1.78|3.36|1.76|0
1660619700000|2022-08-16 03:15:00|3.37|1.77|3.4|1.8|3.4|1.8|3.37|1.77|0
1660620000000|2022-08-16 03:20:00|3.39|1.79|3.39|1.79|3.4|1.8|3.39|1.79|0
1660620300000|2022-08-16 03:25:00|3.38|1.78|3.39|1.79|3.39|1.79|3.38|1.78|0
1660620600000|2022-08-16 03:30:00|3.38|1.78|3.39|1.79|3.39|1.79|3.38|1.78|0
1660620900000|2022-08-16 03:35:00|3.4|1.8|3.4|1.8|3.4|1.8|3.39|1.79|0
1660621200000|2022-08-16 03:40:00|3.41|1.81|3.42|1.82|3.43|1.83|3.39|1.79|0
1660621500000|2022-08-16 03:45:00|3.43|1.83|3.42|1.82|3.43|1.83|3.41|1.81|0
1660621800000|2022-08-16 03:50:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1660622100000|2022-08-16 03:55:00|3.41|1.81|3.41|1.81|3.41|1.81|3.4|1.8|0
1660622400000|2022-08-16 04:00:00|3.4|1.8|3.4|1.8|3.41|1.81|3.4|1.8|0
1660622700000|2022-08-16 04:05:00|3.39|1.79|3.41|1.81|3.41|1.81|3.39|1.79|0
1660623000000|2022-08-16 04:10:00|3.4|1.8|3.41|1.81|3.41|1.81|3.4|1.8|0
1660623300000|2022-08-16 04:15:00|3.4|1.8|3.41|1.81|3.41|1.81|3.4|1.8|0
1660623900000|2022-08-16 04:25:00|3.4|1.8|3.4|1.8|3.41|1.81|3.4|1.8|0
1660624200000|2022-08-16 04:30:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1660624500000|2022-08-16 04:35:00|3.39|1.79|3.39|1.79|3.39|1.79|3.39|1.79|0
1660624800000|2022-08-16 04:40:00|3.38|1.78|3.38|1.78|3.38|1.78|3.38|1.78|0
1660625400000|2022-08-16 04:50:00|3.37|1.77|3.37|1.77|3.38|1.78|3.37|1.77|0
1660625700000|2022-08-16 04:55:00|3.36|1.76|3.37|1.77|3.38|1.78|3.36|1.76|0
1660626000000|2022-08-16 05:00:00|3.38|1.78|3.39|1.79|3.39|1.79|3.37|1.77|0
1660626300000|2022-08-16 05:05:00|3.4|1.8|3.4|1.8|3.41|1.81|3.39|1.79|0
1660626600000|2022-08-16 05:10:00|3.41|1.81|3.42|1.82|3.43|1.83|3.4|1.8|0
1660626900000|2022-08-16 05:15:00|3.43|1.83|3.41|1.81|3.43|1.83|3.41|1.81|0
1660627200000|2022-08-16 05:20:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1660627500000|2022-08-16 05:25:00|3.42|1.82|3.43|1.83|3.44|1.84|3.42|1.82|0
1660627800000|2022-08-16 05:30:00|3.42|1.82|3.41|1.81|3.43|1.83|3.41|1.81|0
1660628100000|2022-08-16 05:35:00|3.42|1.82|3.41|1.81|3.42|1.82|3.4|1.8|0
1660628400000|2022-08-16 05:40:00|3.4|1.8|3.28|1.68|3.4|1.8|3.28|1.68|0
1660628700000|2022-08-16 05:45:00|3.29|1.69|3.28|1.68|3.29|1.69|3.28|1.68|0
1660629000000|2022-08-16 05:50:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1660629300000|2022-08-16 05:55:00|3.26|1.66|3.24|1.64|3.27|1.67|3.24|1.64|0
1660629600000|2022-08-16 06:00:00|3.25|1.65|3.26|1.66|3.28|1.68|3.24|1.64|0
1660629900000|2022-08-16 06:05:00|3.27|1.67|3.28|1.68|3.28|1.68|3.27|1.67|0
1660630200000|2022-08-16 06:10:00|3.29|1.69|3.3|1.7|3.31|1.71|3.29|1.69|0
1660630500000|2022-08-16 06:15:00|3.31|1.71|3.3|1.7|3.31|1.71|3.3|1.7|0
1660630800000|2022-08-16 06:20:00|3.31|1.71|3.22|1.62|3.32|1.72|3.22|1.62|0
1660631100000|2022-08-16 06:25:00|3.27|1.67|3.33|1.73|3.34|1.74|3.27|1.67|0
1660631400000|2022-08-16 06:30:00|3.34|1.74|3.35|1.75|3.36|1.76|3.33|1.73|0
1660631700000|2022-08-16 06:35:00|3.34|1.74|3.34|1.74|3.36|1.76|3.34|1.74|0
1660632000000|2022-08-16 06:40:00|3.35|1.75|3.34|1.74|3.35|1.75|3.33|1.73|0
1660632300000|2022-08-16 06:45:00|3.35|1.75|3.33|1.73|3.35|1.75|3.33|1.73|0
1660632600000|2022-08-16 06:50:00|3.32|1.72|3.33|1.73|3.34|1.74|3.32|1.72|0
1660632900000|2022-08-16 06:55:00|3.34|1.74|3.36|1.76|3.36|1.76|3.33|1.73|0
1660633200000|2022-08-16 07:00:00|3.37|1.77|3.38|1.78|3.41|1.81|3.36|1.76|0
1660633500000|2022-08-16 07:05:00|3.28|1.88|3.32|1.92|3.32|1.92|3.26|1.86|0
1660633800000|2022-08-16 07:10:00|3.31|1.91|3.3|1.9|3.32|1.92|3.3|1.9|0
1660634100000|2022-08-16 07:15:00|3.31|1.91|3.31|1.91|3.32|1.92|3.3|1.9|0
1660634400000|2022-08-16 07:20:00|3.3|1.9|3.29|1.89|3.31|1.91|3.27|1.87|0
1660634700000|2022-08-16 07:25:00|3.28|1.88|3.28|1.88|3.29|1.89|3.28|1.88|0
1660635000000|2022-08-16 07:30:00|3.27|1.87|3.24|1.84|3.27|1.87|3.24|1.84|0
1660635300000|2022-08-16 07:35:00|3.25|1.85|3.27|1.87|3.28|1.88|3.24|1.84|0
1660635600000|2022-08-16 07:40:00|3.28|1.88|3.3|1.9|3.31|1.91|3.28|1.88|0
1660635900000|2022-08-16 07:45:00|3.29|1.89|3.24|1.84|3.29|1.89|3.24|1.84|0
1660636200000|2022-08-16 07:50:00|3.23|1.83|3.22|1.82|3.24|1.84|3.21|1.81|0
1660636500000|2022-08-16 07:55:00|3.23|1.83|3.19|1.79|3.23|1.83|3.18|1.78|0
1660636800000|2022-08-16 08:00:00|3.18|1.78|3.19|1.79|3.2|1.8|3.17|1.77|0
1660637100000|2022-08-16 08:05:00|3.2|1.8|3.16|1.76|3.22|1.82|3.15|1.75|0
1660637400000|2022-08-16 08:10:00|3.15|1.75|3.16|1.76|3.17|1.77|3.14|1.74|0
1660637700000|2022-08-16 08:15:00|3.15|1.75|3.18|1.78|3.18|1.78|3.15|1.75|0
1660638000000|2022-08-16 08:20:00|3.17|1.77|3.16|1.76|3.19|1.79|3.16|1.76|0
1660638300000|2022-08-16 08:25:00|3.15|1.75|3.14|1.74|3.15|1.75|3.12|1.72|0
1660638600000|2022-08-16 08:30:00|3.13|1.73|3.14|1.74|3.16|1.76|3.13|1.73|0
1660638900000|2022-08-16 08:35:00|3.13|1.73|3.09|1.69|3.13|1.73|3.09|1.69|0
1660639200000|2022-08-16 08:40:00|3.1|1.7|3.12|1.72|3.12|1.72|3.08|1.68|0
1660639500000|2022-08-16 08:45:00|3.13|1.73|3.15|1.75|3.15|1.75|3.12|1.72|0
1660639800000|2022-08-16 08:50:00|3.14|1.74|3.14|1.74|3.15|1.75|3.12|1.72|0
1660640100000|2022-08-16 08:55:00|3.15|1.75|3.13|1.73|3.15|1.75|3.13|1.73|0
1660640400000|2022-08-16 09:00:00|3.12|1.72|3.18|1.78|3.18|1.78|3.12|1.72|0
1660640700000|2022-08-16 09:05:00|3.17|1.77|3.2|1.8|3.2|1.8|3.16|1.76|0
1660641000000|2022-08-16 09:10:00|3.21|1.81|3.21|1.81|3.22|1.82|3.19|1.79|0
1660641300000|2022-08-16 09:15:00|3.22|1.82|3.2|1.8|3.22|1.82|3.18|1.78|0
1660641600000|2022-08-16 09:20:00|3.19|1.79|3.2|1.8|3.21|1.81|3.19|1.79|0
1660641900000|2022-08-16 09:25:00|3.19|1.79|3.2|1.8|3.2|1.8|3.17|1.77|0
1660642200000|2022-08-16 09:30:00|3.19|1.79|3.23|1.83|3.24|1.84|3.19|1.79|0
1660642500000|2022-08-16 09:35:00|3.22|1.82|3.22|1.82|3.25|1.85|3.22|1.82|0
1660642800000|2022-08-16 09:40:00|3.21|1.81|3.21|1.81|3.24|1.84|3.2|1.8|0
1660643100000|2022-08-16 09:45:00|3.22|1.82|3.2|1.8|3.22|1.82|3.2|1.8|0
1660643400000|2022-08-16 09:50:00|3.19|1.79|3.19|1.79|3.21|1.81|3.19|1.79|0
1660643700000|2022-08-16 09:55:00|3.2|1.8|3.18|1.78|3.2|1.8|3.18|1.78|0
1660644000000|2022-08-16 10:00:00|3.19|1.79|3.19|1.79|3.21|1.81|3.18|1.78|0
1660644300000|2022-08-16 10:05:00|3.18|1.78|3.2|1.8|3.2|1.8|3.18|1.78|0
1660644600000|2022-08-16 10:10:00|3.21|1.81|3.23|1.83|3.24|1.84|3.2|1.8|0
1660644900000|2022-08-16 10:15:00|3.24|1.84|3.23|1.83|3.25|1.85|3.21|1.81|0
1660645200000|2022-08-16 10:20:00|3.21|1.81|3.19|1.79|3.22|1.82|3.18|1.78|0
1660645500000|2022-08-16 10:25:00|3.18|1.78|3.22|1.82|3.22|1.82|3.18|1.78|0
1660645800000|2022-08-16 10:30:00|3.21|1.81|3.21|1.81|3.22|1.82|3.2|1.8|0
1660646100000|2022-08-16 10:35:00|3.22|1.82|3.22|1.82|3.24|1.84|3.21|1.81|0
1660646400000|2022-08-16 10:40:00|3.23|1.83|3.23|1.83|3.25|1.85|3.22|1.82|0
1660646700000|2022-08-16 10:45:00|3.22|1.82|3.23|1.83|3.24|1.84|3.22|1.82|0
1660647000000|2022-08-16 10:50:00|3.22|1.82|3.21|1.81|3.23|1.83|3.21|1.81|0
1660647300000|2022-08-16 10:55:00|3.2|1.8|3.22|1.82|3.22|1.82|3.2|1.8|0
1660647600000|2022-08-16 11:00:00|3.21|1.81|3.18|1.78|3.24|1.84|3.18|1.78|0
1660647900000|2022-08-16 11:05:00|3.19|1.79|3.15|1.75|3.19|1.79|3.15|1.75|0
1660648200000|2022-08-16 11:10:00|3.16|1.76|3.15|1.75|3.16|1.76|3.14|1.74|0
1660648500000|2022-08-16 11:15:00|3.14|1.74|3.14|1.74|3.15|1.75|3.14|1.74|0
1660648800000|2022-08-16 11:20:00|3.13|1.73|3.14|1.74|3.14|1.74|3.13|1.73|0
1660649100000|2022-08-16 11:25:00|3.15|1.75|3.11|1.71|3.15|1.75|3.11|1.71|0
1660649400000|2022-08-16 11:30:00|3.1|1.7|3.1|1.7|3.12|1.72|3.1|1.7|0
1660649700000|2022-08-16 11:35:00|3.11|1.71|3.1|1.7|3.11|1.71|3.09|1.69|0
1660650000000|2022-08-16 11:40:00|3.11|1.71|3.11|1.71|3.13|1.73|3.1|1.7|0
1660650300000|2022-08-16 11:45:00|3.12|1.72|3.12|1.72|3.12|1.72|3.11|1.71|0
1660650600000|2022-08-16 11:50:00|3.11|1.71|3.1|1.7|3.12|1.72|3.1|1.7|0
1660650900000|2022-08-16 11:55:00|3.11|1.71|3.11|1.71|3.11|1.71|3.1|1.7|0
1660651200000|2022-08-16 12:00:00|3.12|1.72|3.12|1.72|3.14|1.74|3.11|1.71|0
1660651500000|2022-08-16 12:05:00|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1660651800000|2022-08-16 12:10:00|3.11|1.71|3.08|1.68|3.11|1.71|3.07|1.67|0
1660652100000|2022-08-16 12:15:00|3.07|1.67|3.08|1.68|3.09|1.69|3.07|1.67|0
1660652400000|2022-08-16 12:20:00|3.09|1.69|3.07|1.67|3.1|1.7|3.03|1.63|0
1660652700000|2022-08-16 12:25:00|3.06|1.66|3.06|1.66|3.08|1.68|3.06|1.66|0
1660653000000|2022-08-16 12:30:00|3.05|1.65|3.11|1.71|3.13|1.73|3.05|1.65|0
1660653300000|2022-08-16 12:35:00|3.12|1.72|3.12|1.72|3.12|1.72|3.09|1.69|0
1660653600000|2022-08-16 12:40:00|3.11|1.71|3.12|1.72|3.14|1.74|3.11|1.71|0
1660653900000|2022-08-16 12:45:00|3.13|1.73|3.16|1.76|3.17|1.77|3.13|1.73|0
1660654200000|2022-08-16 12:50:00|3.15|1.75|3.16|1.76|3.2|1.8|3.06|1.66|0
1660654500000|2022-08-16 12:55:00|3.17|1.77|3.14|1.74|3.17|1.77|3.13|1.73|0
1660654800000|2022-08-16 13:00:00|3.13|1.73|3.12|1.72|3.15|1.75|3.11|1.71|0
1660655100000|2022-08-16 13:05:00|3.11|1.71|3.11|1.71|3.14|1.74|3.11|1.71|0
1660655400000|2022-08-16 13:10:00|3.12|1.72|3.12|1.72|3.14|1.74|3.11|1.71|0
1660655700000|2022-08-16 13:15:00|3.11|1.71|3.13|1.73|3.15|1.75|3.1|1.7|0
1660656000000|2022-08-16 13:20:00|3.14|1.74|3.15|1.75|3.16|1.76|3.13|1.73|0
1660656300000|2022-08-16 13:25:00|3.14|1.74|3.15|1.75|3.16|1.76|3.13|1.73|0
1660656600000|2022-08-16 13:30:00|3.14|1.74|3.04|1.64|3.14|1.74|3|1.6|0
1660656900000|2022-08-16 13:35:00|3.03|1.63|3.02|1.62|3.06|1.66|2.97|1.57|0
1660657200000|2022-08-16 13:40:00|3.01|1.61|3.05|1.65|3.06|1.66|3|1.6|0
1660657500000|2022-08-16 13:45:00|3.06|1.66|3.1|1.7|3.1|1.7|3.01|1.61|0
1660657800000|2022-08-16 13:50:00|3.11|1.71|3.07|1.67|3.13|1.73|3.05|1.65|0
1660658100000|2022-08-16 13:55:00|3.08|1.68|3.02|1.62|3.08|1.68|2.99|1.59|0
1660658400000|2022-08-16 14:00:00|3.03|1.63|3.1|1.7|3.17|1.77|3.02|1.62|0
1660658700000|2022-08-16 14:05:00|3.11|1.71|3.09|1.69|3.12|1.72|3.06|1.66|0
1660659000000|2022-08-16 14:10:00|3.08|1.68|3.1|1.7|3.14|1.74|3.02|1.62|0
1660659300000|2022-08-16 14:15:00|3.11|1.71|2.99|1.59|3.17|1.77|2.97|1.57|0
1660659600000|2022-08-16 14:20:00|2.98|1.58|3.02|1.62|3.02|1.62|2.95|1.55|0
1660659900000|2022-08-16 14:25:00|3.03|1.63|3.08|1.68|3.09|1.69|3.02|1.62|0
1660660200000|2022-08-16 14:30:00|3.09|1.69|3.21|1.81|3.22|1.82|3.09|1.69|0
1660660500000|2022-08-16 14:35:00|3.12|1.72|3.26|1.86|3.27|1.87|3.11|1.71|0
1660660800000|2022-08-16 14:40:00|3.25|1.85|3.16|1.76|3.27|1.87|3.15|1.75|0
1660661100000|2022-08-16 14:45:00|3.15|1.75|3.13|1.73|3.19|1.79|3.12|1.72|0
1660661400000|2022-08-16 14:50:00|3.14|1.74|3.14|1.74|3.15|1.75|3.1|1.7|0
1660661700000|2022-08-16 14:55:00|3.13|1.73|3.18|1.78|3.2|1.8|3.12|1.72|0
1660662000000|2022-08-16 15:00:00|3.19|1.79|3.18|1.78|3.19|1.79|3.12|1.72|0
1660662300000|2022-08-16 15:05:00|3.19|1.79|3.15|1.75|3.19|1.79|3.1|1.7|0
1660662600000|2022-08-16 15:10:00|3.14|1.74|3|1.6|3.14|1.74|3|1.6|0
1660662900000|2022-08-16 15:15:00|3.01|1.61|2.93|1.53|3.14|1.74|2.93|1.53|0
1660663200000|2022-08-16 15:20:00|2.94|1.54|2.98|1.58|2.98|1.58|2.94|1.54|0
1660663500000|2022-08-16 15:25:00|2.99|1.59|2.93|1.53|2.99|1.59|2.91|1.51|0
1660663800000|2022-08-16 15:30:00|2.94|1.54|2.9|1.5|2.95|1.55|2.86|1.46|0
1660664100000|2022-08-16 15:35:00|2.91|1.51|2.88|1.48|2.91|1.51|2.87|1.47|0
1660664400000|2022-08-16 15:40:00|2.87|1.47|2.87|1.47|2.9|1.5|2.86|1.46|0
1660664700000|2022-08-16 15:45:00|2.88|1.48|2.85|1.45|2.94|1.54|2.79|1.39|0
1660665000000|2022-08-16 15:50:00|2.84|1.44|2.79|1.39|2.85|1.45|2.79|1.39|0
1660665300000|2022-08-16 15:55:00|2.8|1.4|2.77|1.37|2.81|1.41|2.75|1.35|0
1660665600000|2022-08-16 16:00:00|2.78|1.38|2.8|1.4|2.8|1.4|2.77|1.37|0
1660665900000|2022-08-16 16:05:00|2.79|1.39|2.81|1.41|2.81|1.41|2.78|1.38|0
1660666200000|2022-08-16 16:10:00|2.8|1.4|2.76|1.36|2.8|1.4|2.76|1.36|0
1660666500000|2022-08-16 16:15:00|2.77|1.37|2.73|1.33|2.77|1.37|2.73|1.33|0
1660666800000|2022-08-16 16:20:00|2.74|1.34|2.75|1.35|2.78|1.38|2.74|1.34|0
1660667100000|2022-08-16 16:25:00|2.76|1.36|2.79|1.39|2.8|1.4|2.75|1.35|0
1660667400000|2022-08-16 16:30:00|2.8|1.4|2.78|1.38|2.8|1.4|2.76|1.36|0
1660667700000|2022-08-16 16:35:00|2.77|1.37|2.78|1.38|2.79|1.39|2.76|1.36|0
1660668000000|2022-08-16 16:40:00|2.79|1.39|2.83|1.43|2.84|1.44|2.78|1.38|0
1660668300000|2022-08-16 16:45:00|2.82|1.42|2.82|1.42|2.84|1.44|2.81|1.41|0
1660668600000|2022-08-16 16:50:00|2.83|1.43|2.94|1.54|2.94|1.54|2.81|1.41|0
1660668900000|2022-08-16 16:55:00|2.93|1.53|2.93|1.53|2.94|1.54|2.92|1.52|0
1660669200000|2022-08-16 17:00:00|2.92|1.52|2.91|1.51|2.95|1.55|2.91|1.51|0
1660669500000|2022-08-16 17:05:00|2.92|1.52|2.86|1.46|2.92|1.52|2.86|1.46|0
1660669800000|2022-08-16 17:10:00|2.87|1.47|2.87|1.47|2.88|1.48|2.85|1.45|0
1660670100000|2022-08-16 17:15:00|2.86|1.46|2.86|1.46|2.87|1.47|2.84|1.44|0
1660670400000|2022-08-16 17:20:00|2.87|1.47|2.84|1.44|2.87|1.47|2.83|1.43|0
1660670700000|2022-08-16 17:25:00|2.83|1.43|2.85|1.45|2.86|1.46|2.83|1.43|0
1660671000000|2022-08-16 17:30:00|2.84|1.44|2.83|1.43|2.86|1.46|2.83|1.43|0
1660671300000|2022-08-16 17:35:00|2.84|1.44|2.69|1.29|2.84|1.44|2.69|1.29|0
1660671600000|2022-08-16 17:40:00|2.7|1.3|2.7|1.3|2.71|1.31|2.69|1.29|0
1660671900000|2022-08-16 17:45:00|2.69|1.29|2.69|1.29|2.7|1.3|2.69|1.29|0
1660672200000|2022-08-16 17:50:00|2.7|1.3|2.68|1.28|2.7|1.3|2.67|1.27|0
1660672500000|2022-08-16 17:55:00|2.67|1.27|2.67|1.27|2.69|1.29|2.66|1.26|0
1660672800000|2022-08-16 18:00:00|2.68|1.28|2.66|1.26|2.68|1.28|2.63|1.23|0
1660673100000|2022-08-16 18:05:00|2.65|1.25|2.6|1.2|2.65|1.25|2.6|1.2|0
1660673400000|2022-08-16 18:10:00|2.61|1.21|2.6|1.2|2.61|1.21|2.57|1.17|0
1660673700000|2022-08-16 18:15:00|2.59|1.19|2.76|1.36|2.77|1.37|2.58|1.18|0
1660674000000|2022-08-16 18:20:00|2.75|1.35|2.78|1.38|2.79|1.39|2.75|1.35|0
1660674300000|2022-08-16 18:25:00|2.77|1.37|2.81|1.41|2.83|1.43|2.77|1.37|0
1660674600000|2022-08-16 18:30:00|2.82|1.42|2.89|1.49|2.89|1.49|2.82|1.42|0
1660674900000|2022-08-16 18:35:00|2.88|1.48|3.04|1.64|3.05|1.65|2.88|1.48|0
1660675200000|2022-08-16 18:40:00|3.05|1.65|3.1|1.7|3.13|1.73|3.03|1.63|0
1660675500000|2022-08-16 18:45:00|3.11|1.71|3.21|1.81|3.27|1.87|3.11|1.71|0
1660675800000|2022-08-16 18:50:00|3.22|1.82|3.1|1.7|3.25|1.85|2.93|1.53|0
1660676100000|2022-08-16 18:55:00|3.09|1.69|3.01|1.61|3.1|1.7|3|1.6|0
1660676400000|2022-08-16 19:00:00|3.02|1.62|3.11|1.71|3.12|1.72|3.02|1.62|0
1660676700000|2022-08-16 19:05:00|3.1|1.7|3.05|1.65|3.1|1.7|3.01|1.61|0
1660677000000|2022-08-16 19:10:00|3.06|1.66|3.04|1.64|3.09|1.69|3.04|1.64|0
1660677300000|2022-08-16 19:15:00|3.05|1.65|3.01|1.61|3.08|1.68|3.01|1.61|0
1660677600000|2022-08-16 19:20:00|3.02|1.62|2.97|1.57|3.05|1.65|2.97|1.57|0
1660677900000|2022-08-16 19:25:00|2.98|1.58|2.95|1.55|2.98|1.58|2.93|1.53|0
1660678200000|2022-08-16 19:30:00|2.94|1.54|2.91|1.51|2.95|1.55|2.9|1.5|0
1660678500000|2022-08-16 19:35:00|2.9|1.5|2.92|1.52|2.93|1.53|2.89|1.49|0
1660678800000|2022-08-16 19:40:00|2.91|1.51|2.87|1.47|3.03|1.63|2.79|1.39|0
1660679100000|2022-08-16 19:45:00|2.88|1.48|2.79|1.39|2.88|1.48|2.78|1.38|0
1660679400000|2022-08-16 19:50:00|2.78|1.38|2.84|1.44|2.84|1.44|2.78|1.38|0
1660679700000|2022-08-16 19:55:00|2.83|1.43|2.87|1.47|2.89|1.49|2.83|1.43|0
1660680000000|2022-08-16 20:00:00|2.88|1.48|2.91|1.51|2.92|1.52|2.88|1.48|0
1660680300000|2022-08-16 20:05:00|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1660680600000|2022-08-16 20:10:00|2.9|1.5|2.92|1.52|2.92|1.52|2.9|1.5|0
1660680900000|2022-08-16 20:15:00|3.03|1.43|3.02|1.42|3.04|1.44|3.01|1.41|0
1660681200000|2022-08-16 20:20:00|3.01|1.41|3.01|1.41|3.02|1.42|3.01|1.41|0
1660681500000|2022-08-16 20:25:00|3.02|1.42|3.02|1.42|3.02|1.42|3.01|1.41|0
1660681800000|2022-08-16 20:30:00|3.01|1.41|3|1.4|3.01|1.41|3|1.4|0
1660682100000|2022-08-16 20:35:00|2.99|1.39|2.97|1.37|2.99|1.39|2.97|1.37|0
1660682700000|2022-08-16 20:45:00|2.96|1.36|2.95|1.35|2.97|1.37|2.95|1.35|0
1660683000000|2022-08-16 20:50:00|2.94|1.34|2.92|1.32|2.94|1.34|2.92|1.32|0
1660683300000|2022-08-16 20:55:00|2.91|1.31|2.92|1.32|2.92|1.32|2.91|1.31|0
1660684500000|2022-08-16 21:15:00|2.93|1.33|2.93|1.33|2.93|1.33|2.92|1.32|0
1660685100000|2022-08-16 21:25:00|2.92|1.32|2.92|1.32|2.92|1.32|2.92|1.32|0
1660686900000|2022-08-16 21:55:00|2.91|1.31|2.92|1.32|2.92|1.32|2.91|1.31|0
1660687200000|2022-08-16 22:00:00|2.93|1.33|2.96|1.36|2.96|1.36|2.92|1.32|0
1660687500000|2022-08-16 22:05:00|2.97|1.37|2.97|1.37|2.98|1.38|2.96|1.36|0
1660687800000|2022-08-16 22:10:00|2.96|1.36|2.95|1.35|2.97|1.37|2.95|1.35|0
1660688100000|2022-08-16 22:15:00|2.96|1.36|2.97|1.37|2.98|1.38|2.96|1.36|0
1660688400000|2022-08-16 22:20:00|2.96|1.36|2.96|1.36|2.97|1.37|2.95|1.35|0
1660688700000|2022-08-16 22:25:00|2.97|1.37|2.95|1.35|2.97|1.37|2.95|1.35|0
1660689000000|2022-08-16 22:30:00|2.96|1.36|2.96|1.36|2.96|1.36|2.95|1.35|0
1660689300000|2022-08-16 22:35:00|2.97|1.37|2.95|1.35|2.97|1.37|2.95|1.35|0
1660689600000|2022-08-16 22:40:00|2.94|1.34|2.95|1.35|2.96|1.36|2.94|1.34|0
1660689900000|2022-08-16 22:45:00|2.96|1.36|2.96|1.36|2.96|1.36|2.95|1.35|0
1660690200000|2022-08-16 22:50:00|2.95|1.35|2.95|1.35|2.95|1.35|2.95|1.35|0
1660690500000|2022-08-16 22:55:00|2.96|1.36|2.96|1.36|2.96|1.36|2.96|1.36|0
1660690800000|2022-08-16 23:00:00|2.95|1.35|2.96|1.36|2.96|1.36|2.95|1.35|0
1660691100000|2022-08-16 23:05:00|2.97|1.37|2.97|1.37|2.98|1.38|2.96|1.36|0
1660691400000|2022-08-16 23:10:00|2.96|1.36|2.96|1.36|2.96|1.36|2.95|1.35|0
1660691700000|2022-08-16 23:15:00|2.95|1.35|2.97|1.37|2.97|1.37|2.95|1.35|0
1660692000000|2022-08-16 23:20:00|2.96|1.36|2.97|1.37|2.98|1.38|2.96|1.36|0
1660692300000|2022-08-16 23:25:00|2.98|1.38|2.98|1.38|2.98|1.38|2.97|1.37|0
1660692600000|2022-08-16 23:30:00|2.97|1.37|2.98|1.38|2.98|1.38|2.97|1.37|0
1660692900000|2022-08-16 23:35:00|2.97|1.37|2.97|1.37|2.98|1.38|2.97|1.37|0
1660693200000|2022-08-16 23:40:00|2.98|1.38|2.97|1.37|2.98|1.38|2.97|1.37|0
1660693500000|2022-08-16 23:45:00|2.96|1.36|2.96|1.36|2.96|1.36|2.95|1.35|0
1660693800000|2022-08-16 23:50:00|2.95|1.35|2.93|1.33|2.96|1.36|2.93|1.33|0
1660694100000|2022-08-16 23:55:00|2.92|1.32|2.93|1.33|2.93|1.33|2.91|1.31|0
1660694400000|2022-08-17 00:00:00|2.92|1.32|2.94|1.34|2.96|1.36|2.91|1.31|0
1660694700000|2022-08-17 00:05:00|2.93|1.33|2.91|1.31|2.93|1.33|2.91|1.31|0
1660695000000|2022-08-17 00:10:00|2.92|1.32|2.88|1.28|2.92|1.32|2.88|1.28|0
1660695300000|2022-08-17 00:15:00|2.87|1.27|2.86|1.26|2.88|1.28|2.86|1.26|0
1660695600000|2022-08-17 00:20:00|2.85|1.25|2.88|1.28|2.89|1.29|2.85|1.25|0
1660695900000|2022-08-17 00:25:00|2.89|1.29|2.97|1.37|2.97|1.37|2.89|1.29|0
1660696200000|2022-08-17 00:30:00|2.96|1.36|2.99|1.39|3.02|1.42|2.96|1.36|0
1660696500000|2022-08-17 00:35:00|3|1.4|3.01|1.41|3.02|1.42|2.99|1.39|0
1660696800000|2022-08-17 00:40:00|3.02|1.42|3.07|1.47|3.07|1.47|3.01|1.41|0
1660697100000|2022-08-17 00:45:00|3.08|1.48|3.05|1.45|3.08|1.48|3.05|1.45|0
1660697400000|2022-08-17 00:50:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1660697700000|2022-08-17 00:55:00|3.04|1.44|3.04|1.44|3.05|1.45|3.03|1.43|0
1660698000000|2022-08-17 01:00:00|3.05|1.45|3.07|1.47|3.08|1.48|3.05|1.45|0
1660698300000|2022-08-17 01:05:00|3.08|1.48|3.07|1.47|3.08|1.48|3.07|1.47|0
1660698600000|2022-08-17 01:10:00|3.06|1.46|3.05|1.45|3.06|1.46|3.05|1.45|0
1660698900000|2022-08-17 01:15:00|3.04|1.44|3.06|1.46|3.06|1.46|3.04|1.44|0
1660699200000|2022-08-17 01:20:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1660699500000|2022-08-17 01:25:00|3.05|1.45|3.06|1.46|3.08|1.48|3.05|1.45|0
1660699800000|2022-08-17 01:30:00|3.07|1.47|3.05|1.45|3.07|1.47|3.05|1.45|0
1660700100000|2022-08-17 01:35:00|3.06|1.46|3.08|1.48|3.09|1.49|3.06|1.46|0
1660700400000|2022-08-17 01:40:00|3.07|1.47|3.08|1.48|3.08|1.48|3.07|1.47|0
1660700700000|2022-08-17 01:45:00|3.07|1.47|3.08|1.48|3.09|1.49|3.07|1.47|0
1660701000000|2022-08-17 01:50:00|3.07|1.47|3.05|1.45|3.08|1.48|3.05|1.45|0
1660701300000|2022-08-17 01:55:00|3.04|1.44|3.04|1.44|3.06|1.46|3.03|1.43|0
1660701600000|2022-08-17 02:00:00|3.03|1.43|3|1.4|3.05|1.45|3|1.4|0
1660701900000|2022-08-17 02:05:00|2.99|1.39|3|1.4|3.02|1.42|2.99|1.39|0
1660702200000|2022-08-17 02:10:00|3.01|1.41|3.01|1.41|3.02|1.42|3|1.4|0
1660702500000|2022-08-17 02:15:00|3.02|1.42|3|1.4|3.02|1.42|3|1.4|0
1660702800000|2022-08-17 02:20:00|3.01|1.41|3.01|1.41|3.01|1.41|2.99|1.39|0
1660703100000|2022-08-17 02:25:00|3|1.4|3|1.4|3.02|1.42|3|1.4|0
1660703400000|2022-08-17 02:30:00|2.99|1.39|2.97|1.37|2.99|1.39|2.97|1.37|0
1660703700000|2022-08-17 02:35:00|2.96|1.36|3|1.4|3|1.4|2.96|1.36|0
1660704000000|2022-08-17 02:40:00|2.99|1.39|3|1.4|3|1.4|2.98|1.38|0
1660704300000|2022-08-17 02:45:00|2.99|1.39|2.99|1.39|3|1.4|2.99|1.39|0
1660704600000|2022-08-17 02:50:00|3|1.4|2.99|1.39|3|1.4|2.99|1.39|0
1660704900000|2022-08-17 02:55:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1660705200000|2022-08-17 03:00:00|2.99|1.39|3|1.4|3|1.4|2.98|1.38|0
1660705500000|2022-08-17 03:05:00|2.99|1.39|2.99|1.39|3|1.4|2.99|1.39|0
1660705800000|2022-08-17 03:10:00|2.98|1.38|2.98|1.38|2.99|1.39|2.98|1.38|0
1660706100000|2022-08-17 03:15:00|2.99|1.39|2.99|1.39|2.99|1.39|2.98|1.38|0
1660706400000|2022-08-17 03:20:00|2.98|1.38|2.99|1.39|2.99|1.39|2.98|1.38|0
1660706700000|2022-08-17 03:25:00|2.98|1.38|2.98|1.38|2.99|1.39|2.98|1.38|0
1660707000000|2022-08-17 03:30:00|2.99|1.39|2.99|1.39|2.99|1.39|2.98|1.38|0
1660707300000|2022-08-17 03:35:00|3|1.4|2.99|1.39|3|1.4|2.99|1.39|0
1660707600000|2022-08-17 03:40:00|2.98|1.38|2.99|1.39|2.99|1.39|2.98|1.38|0
1660708200000|2022-08-17 03:50:00|2.98|1.38|2.98|1.38|2.99|1.39|2.98|1.38|0
1660708500000|2022-08-17 03:55:00|2.97|1.37|2.97|1.37|2.99|1.39|2.97|1.37|0
1660708800000|2022-08-17 04:00:00|2.96|1.36|2.96|1.36|2.97|1.37|2.96|1.36|0
1660709100000|2022-08-17 04:05:00|2.95|1.35|2.96|1.36|2.96|1.36|2.95|1.35|0
1660709400000|2022-08-17 04:10:00|2.95|1.35|2.96|1.36|2.96|1.36|2.95|1.35|0
1660710000000|2022-08-17 04:20:00|2.97|1.37|2.96|1.36|2.97|1.37|2.96|1.36|0
1660710300000|2022-08-17 04:25:00|2.95|1.35|2.95|1.35|2.95|1.35|2.95|1.35|0
1660710600000|2022-08-17 04:30:00|2.94|1.34|2.93|1.33|2.94|1.34|2.93|1.33|0
1660710900000|2022-08-17 04:35:00|2.94|1.34|2.94|1.34|2.94|1.34|2.93|1.33|0
1660711200000|2022-08-17 04:40:00|2.93|1.33|2.92|1.32|2.93|1.33|2.92|1.32|0
1660711500000|2022-08-17 04:45:00|2.93|1.33|2.93|1.33|2.93|1.33|2.92|1.32|0
1660711800000|2022-08-17 04:50:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1660712100000|2022-08-17 04:55:00|2.91|1.31|2.92|1.32|2.92|1.32|2.91|1.31|0
1660712400000|2022-08-17 05:00:00|2.91|1.31|2.89|1.29|2.91|1.31|2.89|1.29|0
1660712700000|2022-08-17 05:05:00|2.88|1.28|2.9|1.3|2.9|1.3|2.88|1.28|0
1660713000000|2022-08-17 05:10:00|2.89|1.29|2.89|1.29|2.9|1.3|2.88|1.28|0
1660713300000|2022-08-17 05:15:00|2.88|1.28|2.88|1.28|2.89|1.29|2.88|1.28|0
1660713600000|2022-08-17 05:20:00|2.89|1.29|2.89|1.29|2.89|1.29|2.88|1.28|0
1660713900000|2022-08-17 05:25:00|2.88|1.28|2.9|1.3|2.9|1.3|2.88|1.28|0
1660714200000|2022-08-17 05:30:00|2.91|1.31|2.89|1.29|2.91|1.31|2.89|1.29|0
1660714500000|2022-08-17 05:35:00|2.88|1.28|2.9|1.3|2.9|1.3|2.88|1.28|0
1660714800000|2022-08-17 05:40:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1660715100000|2022-08-17 05:45:00|2.91|1.31|2.91|1.31|2.92|1.32|2.9|1.3|0
1660715400000|2022-08-17 05:50:00|2.9|1.3|2.9|1.3|2.91|1.31|2.89|1.29|0
1660715700000|2022-08-17 05:55:00|2.89|1.29|2.86|1.26|2.89|1.29|2.85|1.25|0
1660716000000|2022-08-17 06:00:00|2.87|1.27|2.88|1.28|2.89|1.29|2.86|1.26|0
1660716300000|2022-08-17 06:05:00|2.89|1.29|2.92|1.32|2.92|1.32|2.88|1.28|0
1660716600000|2022-08-17 06:10:00|2.91|1.31|2.93|1.33|2.94|1.34|2.91|1.31|0
1660716900000|2022-08-17 06:15:00|2.94|1.34|2.96|1.36|2.97|1.37|2.93|1.33|0
1660717200000|2022-08-17 06:20:00|2.95|1.35|2.95|1.35|2.96|1.36|2.95|1.35|0
1660717500000|2022-08-17 06:25:00|2.94|1.34|2.94|1.34|2.95|1.35|2.92|1.32|0
1660717800000|2022-08-17 06:30:00|2.93|1.33|2.95|1.35|2.96|1.36|2.93|1.33|0
1660718100000|2022-08-17 06:35:00|2.96|1.36|2.99|1.39|2.99|1.39|2.96|1.36|0
1660718400000|2022-08-17 06:40:00|2.98|1.38|2.97|1.37|2.99|1.39|2.97|1.37|0
1660718700000|2022-08-17 06:45:00|2.98|1.38|2.98|1.38|2.99|1.39|2.97|1.37|0
1660719000000|2022-08-17 06:50:00|2.97|1.37|2.98|1.38|2.98|1.38|2.97|1.37|0
1660719300000|2022-08-17 06:55:00|2.97|1.37|2.98|1.38|2.98|1.38|2.97|1.37|0
1660719600000|2022-08-17 07:00:00|2.97|1.37|3|1.4|3|1.4|2.97|1.37|0
1660719900000|2022-08-17 07:05:00|2.9|1.5|2.82|1.42|2.93|1.53|2.81|1.41|0
1660720200000|2022-08-17 07:10:00|2.83|1.43|2.83|1.43|2.84|1.44|2.82|1.42|0
1660720500000|2022-08-17 07:15:00|2.84|1.44|2.85|1.45|2.85|1.45|2.82|1.42|0
1660720800000|2022-08-17 07:20:00|2.84|1.44|2.82|1.42|2.85|1.45|2.81|1.41|0
1660721100000|2022-08-17 07:25:00|2.81|1.41|2.78|1.38|2.83|1.43|2.78|1.38|0
1660721400000|2022-08-17 07:30:00|2.79|1.39|2.81|1.41|2.82|1.42|2.78|1.38|0
1660721700000|2022-08-17 07:35:00|2.8|1.4|2.84|1.44|2.84|1.44|2.8|1.4|0
1660722000000|2022-08-17 07:40:00|2.85|1.45|2.87|1.47|2.88|1.48|2.85|1.45|0
1660722300000|2022-08-17 07:45:00|2.88|1.48|2.89|1.49|2.89|1.49|2.85|1.45|0
1660722600000|2022-08-17 07:50:00|2.88|1.48|2.88|1.48|2.89|1.49|2.86|1.46|0
1660722900000|2022-08-17 07:55:00|2.89|1.49|2.89|1.49|2.89|1.49|2.87|1.47|0
1660723200000|2022-08-17 08:00:00|2.9|1.5|2.91|1.51|2.94|1.54|2.9|1.5|0
1660723500000|2022-08-17 08:05:00|2.92|1.52|2.91|1.51|2.93|1.53|2.9|1.5|0
1660723800000|2022-08-17 08:10:00|2.92|1.52|2.87|1.47|2.94|1.54|2.87|1.47|0
1660724100000|2022-08-17 08:15:00|2.88|1.48|2.91|1.51|2.91|1.51|2.87|1.47|0
1660724400000|2022-08-17 08:20:00|2.92|1.52|2.89|1.49|2.93|1.53|2.89|1.49|0
1660724700000|2022-08-17 08:25:00|2.9|1.5|2.94|1.54|2.94|1.54|2.9|1.5|0
1660725000000|2022-08-17 08:30:00|2.95|1.55|2.94|1.54|2.95|1.55|2.93|1.53|0
1660725300000|2022-08-17 08:35:00|2.95|1.55|2.95|1.55|2.97|1.57|2.95|1.55|0
1660725600000|2022-08-17 08:40:00|2.94|1.54|2.95|1.55|2.96|1.56|2.93|1.53|0
1660725900000|2022-08-17 08:45:00|2.96|1.56|2.98|1.58|2.98|1.58|2.94|1.54|0
1660726200000|2022-08-17 08:50:00|2.97|1.57|2.95|1.55|2.98|1.58|2.94|1.54|0
1660726500000|2022-08-17 08:55:00|2.94|1.54|2.97|1.57|2.98|1.58|2.94|1.54|0
1660726800000|2022-08-17 09:00:00|2.98|1.58|2.95|1.55|2.98|1.58|2.94|1.54|0
1660727100000|2022-08-17 09:05:00|2.94|1.54|2.94|1.54|2.95|1.55|2.93|1.53|0
1660727400000|2022-08-17 09:10:00|2.95|1.55|2.96|1.56|2.96|1.56|2.94|1.54|0
1660727700000|2022-08-17 09:15:00|2.97|1.57|2.97|1.57|2.98|1.58|2.96|1.56|0
1660728000000|2022-08-17 09:20:00|2.96|1.56|2.97|1.57|2.98|1.58|2.96|1.56|0
1660728300000|2022-08-17 09:25:00|2.96|1.56|2.94|1.54|2.97|1.57|2.93|1.53|0
1660728600000|2022-08-17 09:30:00|2.95|1.55|2.98|1.58|2.99|1.59|2.94|1.54|0
1660728900000|2022-08-17 09:35:00|2.99|1.59|2.98|1.58|2.99|1.59|2.96|1.56|0
1660729200000|2022-08-17 09:40:00|2.97|1.57|2.99|1.59|2.99|1.59|2.96|1.56|0
1660729500000|2022-08-17 09:45:00|2.98|1.58|3.02|1.62|3.02|1.62|2.98|1.58|0
1660729800000|2022-08-17 09:50:00|3.03|1.63|3.05|1.65|3.06|1.66|3.02|1.62|0
1660730100000|2022-08-17 09:55:00|3.06|1.66|3.04|1.64|3.07|1.67|3.04|1.64|0
1660730400000|2022-08-17 10:00:00|3.05|1.65|3.04|1.64|3.07|1.67|2.86|1.46|0
1660730700000|2022-08-17 10:05:00|3.05|1.65|3.05|1.65|3.05|1.65|3.03|1.63|0
1660731000000|2022-08-17 10:10:00|3.06|1.66|3.06|1.66|3.07|1.67|3.04|1.64|0
1660731300000|2022-08-17 10:15:00|3.05|1.65|3.1|1.7|3.1|1.7|3.05|1.65|0
1660731600000|2022-08-17 10:20:00|3.09|1.69|3.1|1.7|3.1|1.7|3.07|1.67|0
1660731900000|2022-08-17 10:25:00|3.11|1.71|3.09|1.69|3.13|1.73|3.09|1.69|0
1660732200000|2022-08-17 10:30:00|3.11|1.71|3.09|1.69|3.17|1.77|3.09|1.69|0
1660732500000|2022-08-17 10:35:00|3.08|1.68|3.1|1.7|3.11|1.71|3.08|1.68|0
1660732800000|2022-08-17 10:40:00|3.11|1.71|3.14|1.74|3.16|1.76|3.11|1.71|0
1660733100000|2022-08-17 10:45:00|3.15|1.75|3.16|1.76|3.17|1.77|3.13|1.73|0
1660733400000|2022-08-17 10:50:00|3.15|1.75|3.15|1.75|3.16|1.76|3.14|1.74|0
1660733700000|2022-08-17 10:55:00|3.14|1.74|3.12|1.72|3.16|1.76|3.11|1.71|0
1660734000000|2022-08-17 11:00:00|3.11|1.71|3.13|1.73|3.15|1.75|3.09|1.69|0
1660734300000|2022-08-17 11:05:00|3.12|1.72|3.16|1.76|3.17|1.77|3.12|1.72|0
1660734600000|2022-08-17 11:10:00|3.15|1.75|3.18|1.78|3.18|1.78|3.14|1.74|0
1660734900000|2022-08-17 11:15:00|3.19|1.79|3.2|1.8|3.24|1.84|3.17|1.77|0
1660735200000|2022-08-17 11:20:00|3.21|1.81|3.17|1.77|3.22|1.82|3.16|1.76|0
1660735500000|2022-08-17 11:25:00|3.18|1.78|3.2|1.8|3.22|1.82|3.17|1.77|0
1660735800000|2022-08-17 11:30:00|3.21|1.81|3.21|1.81|3.27|1.87|3.2|1.8|0
1660736100000|2022-08-17 11:35:00|3.2|1.8|3.22|1.82|3.25|1.85|3.19|1.79|0
1660736400000|2022-08-17 11:40:00|3.23|1.83|3.23|1.83|3.25|1.85|3.21|1.81|0
1660736700000|2022-08-17 11:45:00|3.24|1.84|3.25|1.85|3.26|1.86|3.09|1.69|0
1660737000000|2022-08-17 11:50:00|3.24|1.84|3.23|1.83|3.26|1.86|3.23|1.83|0
1660737300000|2022-08-17 11:55:00|3.22|1.82|3.22|1.82|3.24|1.84|3.21|1.81|0
1660737600000|2022-08-17 12:00:00|3.21|1.81|3.19|1.79|3.22|1.82|3.17|1.77|0
1660737900000|2022-08-17 12:05:00|3.2|1.8|3.19|1.79|3.21|1.81|3.17|1.77|0
1660738200000|2022-08-17 12:10:00|3.18|1.78|3.19|1.79|3.21|1.81|3.15|1.75|0
1660738500000|2022-08-17 12:15:00|3.2|1.8|3.17|1.77|3.21|1.81|3.17|1.77|0
1660738800000|2022-08-17 12:20:00|3.16|1.76|3.23|1.83|3.24|1.84|3.16|1.76|0
1660739100000|2022-08-17 12:25:00|3.24|1.84|3.23|1.83|3.25|1.85|3.22|1.82|0
1660739400000|2022-08-17 12:30:00|3.3|1.9|3.27|1.87|3.33|1.93|3.2|1.8|0
1660739700000|2022-08-17 12:35:00|3.26|1.86|3.2|1.8|3.26|1.86|3.19|1.79|0
1660740000000|2022-08-17 12:40:00|3.19|1.79|3.2|1.8|3.22|1.82|3.16|1.76|0
1660740300000|2022-08-17 12:45:00|3.19|1.79|3.19|1.79|3.24|1.84|3.18|1.78|0
1660740600000|2022-08-17 12:50:00|3.2|1.8|3.27|1.87|3.27|1.87|3.16|1.76|0
1660740900000|2022-08-17 12:55:00|3.26|1.86|3.26|1.86|3.29|1.89|3.24|1.84|0
1660741200000|2022-08-17 13:00:00|3.25|1.85|3.27|1.87|3.31|1.91|3.24|1.84|0
1660741500000|2022-08-17 13:05:00|3.26|1.86|3.2|1.8|3.27|1.87|3.19|1.79|0
1660741800000|2022-08-17 13:10:00|3.21|1.81|3.25|1.85|3.27|1.87|3.19|1.79|0
1660742100000|2022-08-17 13:15:00|3.24|1.84|3.25|1.85|3.28|1.88|3.23|1.83|0
1660742400000|2022-08-17 13:20:00|3.24|1.84|3.2|1.8|3.25|1.85|3.19|1.79|0
1660742700000|2022-08-17 13:25:00|3.21|1.81|3.27|1.87|3.27|1.87|3.21|1.81|0
1660743000000|2022-08-17 13:30:00|3.26|1.86|2.96|1.56|3.26|1.86|2.93|1.53|0
1660743300000|2022-08-17 13:35:00|2.98|1.58|2.94|1.54|2.98|1.58|2.83|1.43|0
1660743600000|2022-08-17 13:40:00|2.95|1.55|3|1.6|3.05|1.65|2.95|1.55|0
1660743900000|2022-08-17 13:45:00|2.99|1.59|3|1.6|3.03|1.63|2.93|1.53|0
1660744200000|2022-08-17 13:50:00|3.01|1.61|2.97|1.57|3.06|1.66|2.95|1.55|0
1660744500000|2022-08-17 13:55:00|2.96|1.56|2.94|1.54|2.98|1.58|2.92|1.52|0
1660744800000|2022-08-17 14:00:00|2.95|1.55|2.94|1.54|3|1.6|2.94|1.54|0
1660745100000|2022-08-17 14:05:00|2.93|1.53|2.96|1.56|2.97|1.57|2.86|1.46|0
1660745400000|2022-08-17 14:10:00|2.97|1.57|3.05|1.65|3.07|1.67|2.93|1.53|0
1660745700000|2022-08-17 14:15:00|3.07|1.67|3.03|1.63|3.1|1.7|3|1.6|0
1660746000000|2022-08-17 14:20:00|3.02|1.62|2.98|1.58|3.03|1.63|2.89|1.49|0
1660746300000|2022-08-17 14:25:00|2.97|1.57|2.96|1.56|2.99|1.59|2.94|1.54|0
1660746600000|2022-08-17 14:30:00|2.97|1.57|2.98|1.58|3.01|1.61|2.94|1.54|0
1660746900000|2022-08-17 14:35:00|2.97|1.57|3.04|1.64|3.11|1.71|2.97|1.57|0
1660747200000|2022-08-17 14:40:00|3.05|1.65|3.08|1.68|3.09|1.69|2.97|1.57|0
1660747500000|2022-08-17 14:45:00|3.07|1.67|3.08|1.68|3.09|1.69|3.02|1.62|0
1660747800000|2022-08-17 14:50:00|3.09|1.69|3.23|1.83|3.25|1.85|3.08|1.68|0
1660748100000|2022-08-17 14:55:00|3.24|1.84|3.23|1.83|3.25|1.85|3.2|1.8|0
1660748400000|2022-08-17 15:00:00|3.22|1.82|3.18|1.78|3.22|1.82|3.16|1.76|0
1660748700000|2022-08-17 15:05:00|3.19|1.79|3.25|1.85|3.26|1.86|3.14|1.74|0
1660749000000|2022-08-17 15:10:00|3.26|1.86|3.26|1.86|3.27|1.87|3.19|1.79|0
1660749300000|2022-08-17 15:15:00|3.25|1.85|3.21|1.81|3.31|1.91|3.2|1.8|0
1660749600000|2022-08-17 15:20:00|3.2|1.8|3.16|1.76|3.22|1.82|3.15|1.75|0
1660749900000|2022-08-17 15:25:00|3.15|1.75|3.17|1.77|3.21|1.81|3.15|1.75|0
1660750200000|2022-08-17 15:30:00|3.16|1.76|3.11|1.71|3.2|1.8|3.08|1.68|0
1660750500000|2022-08-17 15:35:00|3.12|1.72|3.16|1.76|3.18|1.78|3.1|1.7|0
1660750800000|2022-08-17 15:40:00|3.15|1.75|3.36|1.96|3.39|1.99|3.15|1.75|0
1660751100000|2022-08-17 15:45:00|3.37|1.97|3.4|2|3.44|2.04|3.36|1.96|0
1660751400000|2022-08-17 15:50:00|3.41|2.01|3.36|1.96|3.42|2.02|3.35|1.95|0
1660751700000|2022-08-17 15:55:00|3.37|1.97|3.38|1.98|3.39|1.99|3.34|1.94|0
1660752000000|2022-08-17 16:00:00|3.37|1.97|3.3|1.9|3.38|1.98|3.3|1.9|0
1660752300000|2022-08-17 16:05:00|3.29|1.89|3.29|1.89|3.3|1.9|3.24|1.84|0
1660752600000|2022-08-17 16:10:00|3.3|1.9|3.3|1.9|3.32|1.92|3.28|1.88|0
1660752900000|2022-08-17 16:15:00|3.29|1.89|3.25|1.85|3.3|1.9|3.24|1.84|0
1660753200000|2022-08-17 16:20:00|3.26|1.86|3.18|1.78|3.27|1.87|3.17|1.77|0
1660753500000|2022-08-17 16:25:00|3.17|1.77|3.14|1.74|3.2|1.8|3.14|1.74|0
1660753800000|2022-08-17 16:30:00|3.15|1.75|3.15|1.75|3.17|1.77|3.14|1.74|0
1660754100000|2022-08-17 16:35:00|3.16|1.76|3.08|1.68|3.16|1.76|3.04|1.64|0
1660754400000|2022-08-17 16:40:00|3.09|1.69|3.07|1.67|3.11|1.71|3.06|1.66|0
1660754700000|2022-08-17 16:45:00|3.08|1.68|3.09|1.69|3.09|1.69|3.05|1.65|0
1660755000000|2022-08-17 16:50:00|3.08|1.68|3.1|1.7|3.11|1.71|3.08|1.68|0
1660755300000|2022-08-17 16:55:00|3.09|1.69|3.09|1.69|3.11|1.71|3.07|1.67|0
1660755600000|2022-08-17 17:00:00|3.1|1.7|3.1|1.7|3.16|1.76|3.09|1.69|0
1660755900000|2022-08-17 17:05:00|3.09|1.69|3.12|1.72|3.12|1.72|3.06|1.66|0
1660756200000|2022-08-17 17:10:00|3.11|1.71|3.08|1.68|3.12|1.72|3.06|1.66|0
1660756500000|2022-08-17 17:15:00|3.07|1.67|3.12|1.72|3.12|1.72|3.04|1.64|0
1660756800000|2022-08-17 17:20:00|3.11|1.71|3.1|1.7|3.11|1.71|3.06|1.66|0
1660757100000|2022-08-17 17:25:00|3.09|1.69|3.02|1.62|3.09|1.69|3.01|1.61|0
1660757400000|2022-08-17 17:30:00|3.03|1.63|3.05|1.65|3.08|1.68|2.99|1.59|0
1660757700000|2022-08-17 17:35:00|3.04|1.64|3.04|1.64|3.08|1.68|3.04|1.64|0
1660758000000|2022-08-17 17:40:00|3.05|1.65|3.05|1.65|3.05|1.65|3.01|1.61|0
1660758300000|2022-08-17 17:45:00|3.04|1.64|3.03|1.63|3.06|1.66|3.03|1.63|0
1660758600000|2022-08-17 17:50:00|3.04|1.64|3.04|1.64|3.04|1.64|3|1.6|0
1660758900000|2022-08-17 17:55:00|3.03|1.63|3.05|1.65|3.07|1.67|3.02|1.62|0
1660759200000|2022-08-17 18:00:00|2.96|1.56|2.91|1.51|3.09|1.69|2.79|1.39|0
1660759500000|2022-08-17 18:05:00|2.92|1.52|2.84|1.44|3.1|1.7|2.79|1.39|0
1660759800000|2022-08-17 18:10:00|2.86|1.46|2.75|1.35|2.89|1.49|2.75|1.35|0
1660760100000|2022-08-17 18:15:00|2.73|1.33|2.79|1.39|2.83|1.43|2.69|1.29|0
1660760400000|2022-08-17 18:20:00|2.8|1.4|2.84|1.44|2.91|1.51|2.78|1.38|0
1660760700000|2022-08-17 18:25:00|2.85|1.45|2.77|1.37|2.88|1.48|2.75|1.35|0
1660761000000|2022-08-17 18:30:00|2.76|1.36|2.72|1.32|2.8|1.4|2.71|1.31|0
1660761300000|2022-08-17 18:35:00|2.71|1.31|2.65|1.25|2.72|1.32|2.64|1.24|0
1660761600000|2022-08-17 18:40:00|2.64|1.24|2.79|1.39|2.79|1.39|2.64|1.24|0
1660761900000|2022-08-17 18:45:00|2.8|1.4|2.8|1.4|2.84|1.44|2.77|1.37|0
1660762200000|2022-08-17 18:50:00|2.79|1.39|2.84|1.44|2.86|1.46|2.78|1.38|0
1660762500000|2022-08-17 18:55:00|2.85|1.45|2.87|1.47|2.88|1.48|2.8|1.4|0
1660762800000|2022-08-17 19:00:00|2.88|1.48|2.8|1.4|2.89|1.49|2.8|1.4|0
1660763100000|2022-08-17 19:05:00|2.81|1.41|2.88|1.48|2.89|1.49|2.77|1.37|0
1660763400000|2022-08-17 19:10:00|2.87|1.47|3.01|1.61|3.09|1.69|2.86|1.46|0
1660763700000|2022-08-17 19:15:00|3|1.6|3.04|1.64|3.06|1.66|3|1.6|0
1660764000000|2022-08-17 19:20:00|3.05|1.65|2.98|1.58|3.08|1.68|2.97|1.57|0
1660764300000|2022-08-17 19:25:00|2.97|1.57|2.97|1.57|3.03|1.63|2.93|1.53|0
1660764600000|2022-08-17 19:30:00|2.98|1.58|3.01|1.61|3.04|1.64|2.97|1.57|0
1660764900000|2022-08-17 19:35:00|3.02|1.62|2.99|1.59|3.02|1.62|2.95|1.55|0
1660765200000|2022-08-17 19:40:00|2.98|1.58|2.96|1.56|3|1.6|2.94|1.54|0
1660765500000|2022-08-17 19:45:00|2.97|1.57|3.05|1.65|3.06|1.66|2.97|1.57|0
1660765800000|2022-08-17 19:50:00|3.03|1.63|3.01|1.61|3.11|1.71|3|1.6|0
1660766100000|2022-08-17 19:55:00|3.02|1.62|3.07|1.67|3.11|1.71|2.99|1.59|0
1660766400000|2022-08-17 20:00:00|3.06|1.66|3.04|1.64|3.08|1.68|3.04|1.64|0
1660766700000|2022-08-17 20:05:00|3.05|1.65|3.02|1.62|3.05|1.65|3.02|1.62|0
1660767000000|2022-08-17 20:10:00|3.03|1.63|3.01|1.61|3.03|1.63|3|1.6|0
1660767300000|2022-08-17 20:15:00|3.11|1.51|3.12|1.52|3.13|1.53|3.11|1.51|0
1660768200000|2022-08-17 20:30:00|3.11|1.51|3.11|1.51|3.11|1.51|3.1|1.5|0
1660768800000|2022-08-17 20:40:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1660769400000|2022-08-17 20:50:00|3.11|1.51|3.11|1.51|3.11|1.51|3.11|1.51|0
1660769700000|2022-08-17 20:55:00|3.1|1.5|3.05|1.45|3.11|1.51|3.05|1.45|0
1660770000000|2022-08-17 21:00:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1660770300000|2022-08-17 21:05:00|3.07|1.47|3.06|1.46|3.07|1.47|3.05|1.45|0
1660772400000|2022-08-17 21:40:00|3.07|1.47|3.07|1.47|3.07|1.47|3.07|1.47|0
1660773600000|2022-08-17 22:00:00|3.08|1.48|3.13|1.53|3.14|1.54|3.08|1.48|0
1660773900000|2022-08-17 22:05:00|3.14|1.54|3.12|1.52|3.14|1.54|3.12|1.52|0
1660774200000|2022-08-17 22:10:00|3.11|1.51|3.13|1.53|3.13|1.53|3.1|1.5|0
1660774500000|2022-08-17 22:15:00|3.12|1.52|3.12|1.52|3.13|1.53|3.11|1.51|0
1660774800000|2022-08-17 22:20:00|3.11|1.51|3.11|1.51|3.12|1.52|3.11|1.51|0
1660775100000|2022-08-17 22:25:00|3.12|1.52|3.11|1.51|3.12|1.52|3.1|1.5|0
1660775400000|2022-08-17 22:30:00|3.1|1.5|3.11|1.51|3.12|1.52|3.1|1.5|0
1660775700000|2022-08-17 22:35:00|3.12|1.52|3.14|1.54|3.14|1.54|3.12|1.52|0
1660776000000|2022-08-17 22:40:00|3.15|1.55|3.16|1.56|3.17|1.57|3.15|1.55|0
1660776300000|2022-08-17 22:45:00|3.15|1.55|3.17|1.57|3.17|1.57|3.15|1.55|0
1660776600000|2022-08-17 22:50:00|3.18|1.58|3.16|1.56|3.18|1.58|3.16|1.56|0
1660776900000|2022-08-17 22:55:00|3.17|1.57|3.16|1.56|3.17|1.57|3.16|1.56|0
1660777200000|2022-08-17 23:00:00|3.17|1.57|3.18|1.58|3.19|1.59|3.16|1.56|0
1660777500000|2022-08-17 23:05:00|3.19|1.59|3.19|1.59|3.19|1.59|3.18|1.58|0
1660778100000|2022-08-17 23:15:00|3.2|1.6|3.23|1.63|3.23|1.63|3.19|1.59|0
1660778400000|2022-08-17 23:20:00|3.22|1.62|3.22|1.62|3.22|1.62|3.19|1.59|0
1660778700000|2022-08-17 23:25:00|3.21|1.61|3.22|1.62|3.23|1.63|3.21|1.61|0
1660779000000|2022-08-17 23:30:00|3.21|1.61|3.23|1.63|3.23|1.63|3.21|1.61|0
1660779300000|2022-08-17 23:35:00|3.22|1.62|3.23|1.63|3.23|1.63|3.22|1.62|0
1660779600000|2022-08-17 23:40:00|3.22|1.62|3.2|1.6|3.23|1.63|3.2|1.6|0
1660779900000|2022-08-17 23:45:00|3.19|1.59|3.2|1.6|3.2|1.6|3.18|1.58|0
1660780200000|2022-08-17 23:50:00|3.19|1.59|3.21|1.61|3.23|1.63|3.19|1.59|0
1660780500000|2022-08-17 23:55:00|3.2|1.6|3.2|1.6|3.21|1.61|3.19|1.59|0
1660780800000|2022-08-18 00:00:00|3.21|1.61|3.22|1.62|3.23|1.63|3.2|1.6|0
1660781100000|2022-08-18 00:05:00|3.21|1.61|3.22|1.62|3.23|1.63|3.2|1.6|0
1660781400000|2022-08-18 00:10:00|3.23|1.63|3.24|1.64|3.24|1.64|3.22|1.62|0
1660781700000|2022-08-18 00:15:00|3.23|1.63|3.2|1.6|3.23|1.63|3.2|1.6|0
1660782000000|2022-08-18 00:20:00|3.19|1.59|3.23|1.63|3.23|1.63|3.19|1.59|0
1660782300000|2022-08-18 00:25:00|3.24|1.64|3.25|1.65|3.25|1.65|3.23|1.63|0
1660782600000|2022-08-18 00:30:00|3.24|1.64|3.26|1.66|3.27|1.67|3.24|1.64|0
1660782900000|2022-08-18 00:35:00|3.25|1.65|3.24|1.64|3.26|1.66|3.24|1.64|0
1660783200000|2022-08-18 00:40:00|3.23|1.63|3.23|1.63|3.24|1.64|3.22|1.62|0
1660783500000|2022-08-18 00:45:00|3.24|1.64|3.22|1.62|3.24|1.64|3.21|1.61|0
1660783800000|2022-08-18 00:50:00|3.21|1.61|3.2|1.6|3.21|1.61|3.19|1.59|0
1660784100000|2022-08-18 00:55:00|3.21|1.61|3.2|1.6|3.21|1.61|3.19|1.59|0
1660784400000|2022-08-18 01:00:00|3.21|1.61|3.15|1.55|3.21|1.61|3.15|1.55|0
1660784700000|2022-08-18 01:05:00|3.14|1.54|3.16|1.56|3.16|1.56|3.14|1.54|0
1660785000000|2022-08-18 01:10:00|3.15|1.55|3.14|1.54|3.16|1.56|3.14|1.54|0
1660785300000|2022-08-18 01:15:00|3.13|1.53|3.1|1.5|3.14|1.54|3.1|1.5|0
1660785600000|2022-08-18 01:20:00|3.11|1.51|3.11|1.51|3.12|1.52|3.1|1.5|0
1660785900000|2022-08-18 01:25:00|3.12|1.52|3.12|1.52|3.14|1.54|3.11|1.51|0
1660786200000|2022-08-18 01:30:00|3.13|1.53|3.14|1.54|3.14|1.54|3.12|1.52|0
1660786500000|2022-08-18 01:35:00|3.13|1.53|3.15|1.55|3.16|1.56|3.13|1.53|0
1660786800000|2022-08-18 01:40:00|3.16|1.56|3.15|1.55|3.17|1.57|3.14|1.54|0
1660787100000|2022-08-18 01:45:00|3.14|1.54|3.15|1.55|3.16|1.56|3.13|1.53|0
1660787400000|2022-08-18 01:50:00|3.16|1.56|3.18|1.58|3.19|1.59|3.16|1.56|0
1660787700000|2022-08-18 01:55:00|3.19|1.59|3.16|1.56|3.19|1.59|3.16|1.56|0
1660788000000|2022-08-18 02:00:00|3.17|1.57|3.15|1.55|3.17|1.57|3.14|1.54|0
1660788300000|2022-08-18 02:05:00|3.14|1.54|3.1|1.5|3.14|1.54|3.09|1.49|0
1660788600000|2022-08-18 02:10:00|3.11|1.51|3.11|1.51|3.11|1.51|3.09|1.49|0
1660788900000|2022-08-18 02:15:00|3.12|1.52|3.1|1.5|3.12|1.52|3.1|1.5|0
1660789200000|2022-08-18 02:20:00|3.11|1.51|3.12|1.52|3.13|1.53|3.11|1.51|0
1660789500000|2022-08-18 02:25:00|3.13|1.53|3.12|1.52|3.13|1.53|3.11|1.51|0
1660789800000|2022-08-18 02:30:00|3.13|1.53|3.08|1.48|3.13|1.53|3.07|1.47|0
1660790100000|2022-08-18 02:35:00|3.07|1.47|3.07|1.47|3.08|1.48|3.06|1.46|0
1660790400000|2022-08-18 02:40:00|3.06|1.46|3.06|1.46|3.07|1.47|3.05|1.45|0
1660790700000|2022-08-18 02:45:00|3.05|1.45|3.05|1.45|3.06|1.46|3.05|1.45|0
1660791000000|2022-08-18 02:50:00|3.06|1.46|3.05|1.45|3.07|1.47|3.05|1.45|0
1660791300000|2022-08-18 02:55:00|3.06|1.46|3.06|1.46|3.07|1.47|3.05|1.45|0
1660791600000|2022-08-18 03:00:00|3.05|1.45|3.05|1.45|3.06|1.46|3.04|1.44|0
1660791900000|2022-08-18 03:05:00|3.06|1.46|3.05|1.45|3.06|1.46|3.04|1.44|0
1660792200000|2022-08-18 03:10:00|3.04|1.44|3.04|1.44|3.05|1.45|3.04|1.44|0
1660792500000|2022-08-18 03:15:00|3.03|1.43|3.03|1.43|3.04|1.44|3.03|1.43|0
1660792800000|2022-08-18 03:20:00|3.04|1.44|3.04|1.44|3.04|1.44|3.03|1.43|0
1660793100000|2022-08-18 03:25:00|3.03|1.43|3.03|1.43|3.04|1.44|3.02|1.42|0
1660793400000|2022-08-18 03:30:00|3.04|1.44|3.04|1.44|3.04|1.44|3.03|1.43|0
1660793700000|2022-08-18 03:35:00|3.05|1.45|3.07|1.47|3.07|1.47|3.05|1.45|0
1660794000000|2022-08-18 03:40:00|3.06|1.46|3.08|1.48|3.08|1.48|3.06|1.46|0
1660794300000|2022-08-18 03:45:00|3.07|1.47|3.06|1.46|3.08|1.48|3.06|1.46|0
1660794600000|2022-08-18 03:50:00|3.07|1.47|3.06|1.46|3.07|1.47|3.06|1.46|0
1660794900000|2022-08-18 03:55:00|3.07|1.47|3.06|1.46|3.07|1.47|3.05|1.45|0
1660795200000|2022-08-18 04:00:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1660795500000|2022-08-18 04:05:00|3.07|1.47|3.04|1.44|3.07|1.47|3.04|1.44|0
1660795800000|2022-08-18 04:10:00|3.05|1.45|3.06|1.46|3.06|1.46|3.04|1.44|0
1660796100000|2022-08-18 04:15:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1660796400000|2022-08-18 04:20:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1660796700000|2022-08-18 04:25:00|3.03|1.43|3.03|1.43|3.03|1.43|3.03|1.43|0
1660797000000|2022-08-18 04:30:00|3.02|1.42|3.03|1.43|3.03|1.43|3.02|1.42|0
1660797300000|2022-08-18 04:35:00|3.04|1.44|3.04|1.44|3.05|1.45|3.03|1.43|0
1660797600000|2022-08-18 04:40:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1660797900000|2022-08-18 04:45:00|3.05|1.45|3.05|1.45|3.06|1.46|3.04|1.44|0
1660798200000|2022-08-18 04:50:00|3.04|1.44|3.06|1.46|3.06|1.46|3.04|1.44|0
1660798500000|2022-08-18 04:55:00|3.07|1.47|3.09|1.49|3.1|1.5|3.07|1.47|0
1660798800000|2022-08-18 05:00:00|3.1|1.5|3.08|1.48|3.1|1.5|3.07|1.47|0
1660799100000|2022-08-18 05:05:00|3.07|1.47|3.05|1.45|3.08|1.48|3.05|1.45|0
1660799400000|2022-08-18 05:10:00|3.04|1.44|3.04|1.44|3.04|1.44|3.03|1.43|0
1660799700000|2022-08-18 05:15:00|3.03|1.43|3.04|1.44|3.04|1.44|3.03|1.43|0
1660800000000|2022-08-18 05:20:00|3.05|1.45|3.05|1.45|3.05|1.45|3.04|1.44|0
1660800300000|2022-08-18 05:25:00|3.04|1.44|3.02|1.42|3.04|1.44|3.02|1.42|0
1660800600000|2022-08-18 05:30:00|3.03|1.43|3.04|1.44|3.06|1.46|3.02|1.42|0
1660800900000|2022-08-18 05:35:00|3.05|1.45|3.05|1.45|3.06|1.46|3.04|1.44|0
1660801200000|2022-08-18 05:40:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1660801500000|2022-08-18 05:45:00|3.06|1.46|3.08|1.48|3.08|1.48|3.06|1.46|0
1660801800000|2022-08-18 05:50:00|3.07|1.47|3.1|1.5|3.11|1.51|3.06|1.46|0
1660802100000|2022-08-18 05:55:00|3.11|1.51|3.13|1.53|3.13|1.53|3.1|1.5|0
1660802400000|2022-08-18 06:00:00|3.14|1.54|3.12|1.52|3.17|1.57|3.11|1.51|0
1660802700000|2022-08-18 06:05:00|3.13|1.53|3.1|1.5|3.15|1.55|3.09|1.49|0
1660803000000|2022-08-18 06:10:00|3.09|1.49|3.23|1.63|3.3|1.7|3.05|1.45|0
1660803300000|2022-08-18 06:15:00|3.24|1.64|2.99|1.39|3.25|1.65|2.98|1.38|0
1660803600000|2022-08-18 06:20:00|2.98|1.38|3.01|1.41|3.02|1.42|2.98|1.38|0
1660803900000|2022-08-18 06:25:00|3.02|1.42|3.05|1.45|3.06|1.46|3.01|1.41|0
1660804200000|2022-08-18 06:30:00|3.06|1.46|3.1|1.5|3.11|1.51|3.06|1.46|0
1660804500000|2022-08-18 06:35:00|3.11|1.51|3.09|1.49|3.11|1.51|3.07|1.47|0
1660804800000|2022-08-18 06:40:00|3.08|1.48|3.07|1.47|3.11|1.51|3.07|1.47|0
1660805100000|2022-08-18 06:45:00|3.08|1.48|3.09|1.49|3.09|1.49|3.06|1.46|0
1660805400000|2022-08-18 06:50:00|3.08|1.48|3.12|1.52|3.12|1.52|3.07|1.47|0
1660805700000|2022-08-18 06:55:00|3.13|1.53|3.14|1.54|3.15|1.55|3.12|1.52|0
1660806000000|2022-08-18 07:00:00|3.12|1.52|3.11|1.51|3.12|1.52|3.09|1.49|0
1660806300000|2022-08-18 07:05:00|3.01|1.61|2.99|1.59|3.05|1.65|2.91|1.51|0
1660806600000|2022-08-18 07:10:00|3|1.6|2.99|1.59|3.01|1.61|2.98|1.58|0
1660806900000|2022-08-18 07:15:00|3|1.6|3.07|1.67|3.07|1.67|2.99|1.59|0
1660807200000|2022-08-18 07:20:00|3.08|1.68|3.01|1.61|3.09|1.69|3.01|1.61|0
1660807500000|2022-08-18 07:25:00|3.02|1.62|3|1.6|3.03|1.63|2.97|1.57|0
1660807800000|2022-08-18 07:30:00|2.99|1.59|2.98|1.58|3.01|1.61|2.97|1.57|0
1660808100000|2022-08-18 07:35:00|2.99|1.59|2.97|1.57|3.01|1.61|2.96|1.56|0
1660808400000|2022-08-18 07:40:00|2.98|1.58|2.99|1.59|2.99|1.59|2.95|1.55|0
1660808700000|2022-08-18 07:45:00|2.98|1.58|2.99|1.59|3.01|1.61|2.98|1.58|0
1660809000000|2022-08-18 07:50:00|2.98|1.58|3.01|1.61|3.02|1.62|2.98|1.58|0
1660809300000|2022-08-18 07:55:00|3.02|1.62|2.89|1.49|3.02|1.62|2.89|1.49|0
1660809600000|2022-08-18 08:00:00|2.88|1.48|2.86|1.46|2.89|1.49|2.86|1.46|0
1660809900000|2022-08-18 08:05:00|2.85|1.45|2.85|1.45|2.88|1.48|2.83|1.43|0
1660810200000|2022-08-18 08:10:00|2.86|1.46|2.86|1.46|2.87|1.47|2.84|1.44|0
1660810500000|2022-08-18 08:15:00|2.85|1.45|2.88|1.48|2.88|1.48|2.83|1.43|0
1660810800000|2022-08-18 08:20:00|2.89|1.49|2.89|1.49|2.92|1.52|2.89|1.49|0
1660811100000|2022-08-18 08:25:00|2.9|1.5|2.89|1.49|2.91|1.51|2.89|1.49|0
1660811400000|2022-08-18 08:30:00|2.9|1.5|2.88|1.48|2.91|1.51|2.88|1.48|0
1660811700000|2022-08-18 08:35:00|2.89|1.49|2.88|1.48|2.9|1.5|2.87|1.47|0
1660812000000|2022-08-18 08:40:00|2.89|1.49|2.83|1.43|2.89|1.49|2.82|1.42|0
1660812300000|2022-08-18 08:45:00|2.82|1.42|2.8|1.4|2.83|1.43|2.79|1.39|0
1660812600000|2022-08-18 08:50:00|2.79|1.39|2.82|1.42|2.82|1.42|2.78|1.38|0
1660812900000|2022-08-18 08:55:00|2.83|1.43|2.76|1.36|2.83|1.43|2.75|1.35|0
1660813200000|2022-08-18 09:00:00|2.75|1.35|2.76|1.36|2.76|1.36|2.74|1.34|0
1660813500000|2022-08-18 09:05:00|2.75|1.35|2.72|1.32|2.75|1.35|2.7|1.3|0
1660813800000|2022-08-18 09:10:00|2.73|1.33|2.74|1.34|2.74|1.34|2.71|1.31|0
1660814100000|2022-08-18 09:15:00|2.73|1.33|2.72|1.32|2.74|1.34|2.72|1.32|0
1660814400000|2022-08-18 09:20:00|2.73|1.33|2.72|1.32|2.73|1.33|2.7|1.3|0
1660814700000|2022-08-18 09:25:00|2.71|1.31|2.7|1.3|2.72|1.32|2.68|1.28|0
1660815000000|2022-08-18 09:30:00|2.69|1.29|2.71|1.31|2.71|1.31|2.69|1.29|0
1660815300000|2022-08-18 09:35:00|2.7|1.3|2.67|1.27|2.71|1.31|2.66|1.26|0
1660815600000|2022-08-18 09:40:00|2.68|1.28|2.65|1.25|2.68|1.28|2.65|1.25|0
1660815900000|2022-08-18 09:45:00|2.66|1.26|2.65|1.25|2.67|1.27|2.64|1.24|0
1660816200000|2022-08-18 09:50:00|2.66|1.26|2.62|1.22|2.67|1.27|2.62|1.22|0
1660816500000|2022-08-18 09:55:00|2.63|1.23|2.63|1.23|2.64|1.24|2.62|1.22|0
1660816800000|2022-08-18 10:00:00|2.62|1.22|2.57|1.17|2.63|1.23|2.57|1.17|0
1660817100000|2022-08-18 10:05:00|2.58|1.18|2.58|1.18|2.59|1.19|2.56|1.16|0
1660817400000|2022-08-18 10:10:00|2.59|1.19|2.61|1.21|2.61|1.21|2.58|1.18|0
1660817700000|2022-08-18 10:15:00|2.6|1.2|2.61|1.21|2.63|1.23|2.6|1.2|0
1660818000000|2022-08-18 10:20:00|2.6|1.2|2.61|1.21|2.62|1.22|2.6|1.2|0
1660818300000|2022-08-18 10:25:00|2.62|1.22|2.62|1.22|2.62|1.22|2.6|1.2|0
1660818600000|2022-08-18 10:30:00|2.61|1.21|2.61|1.21|2.61|1.21|2.6|1.2|0
1660818900000|2022-08-18 10:35:00|2.6|1.2|2.59|1.19|2.6|1.2|2.58|1.18|0
1660819200000|2022-08-18 10:40:00|2.58|1.18|2.62|1.22|2.62|1.22|2.58|1.18|0
1660819500000|2022-08-18 10:45:00|2.63|1.23|2.64|1.24|2.66|1.26|2.62|1.22|0
1660819800000|2022-08-18 10:50:00|2.65|1.25|2.64|1.24|2.66|1.26|2.63|1.23|0
1660820100000|2022-08-18 10:55:00|2.65|1.25|2.64|1.24|2.65|1.25|2.63|1.23|0
1660820400000|2022-08-18 11:00:00|2.65|1.25|2.64|1.24|2.66|1.26|2.63|1.23|0
1660820700000|2022-08-18 11:05:00|2.62|1.22|2.62|1.22|2.64|1.24|2.62|1.22|0
1660821000000|2022-08-18 11:10:00|2.61|1.21|2.61|1.21|2.62|1.22|2.61|1.21|0
1660821300000|2022-08-18 11:15:00|2.6|1.2|2.62|1.22|2.62|1.22|2.6|1.2|0
1660821600000|2022-08-18 11:20:00|2.61|1.21|2.63|1.23|2.64|1.24|2.61|1.21|0
1660821900000|2022-08-18 11:25:00|2.62|1.22|2.66|1.26|2.66|1.26|2.62|1.22|0
1660822200000|2022-08-18 11:30:00|2.65|1.25|2.6|1.2|2.66|1.26|2.59|1.19|0
1660822500000|2022-08-18 11:35:00|2.61|1.21|2.58|1.18|2.61|1.21|2.58|1.18|0
1660822800000|2022-08-18 11:40:00|2.57|1.17|2.58|1.18|2.61|1.21|2.57|1.17|0
1660823100000|2022-08-18 11:45:00|2.57|1.17|2.58|1.18|2.59|1.19|2.57|1.17|0
1660823400000|2022-08-18 11:50:00|2.59|1.19|2.58|1.18|2.59|1.19|2.57|1.17|0
1660823700000|2022-08-18 11:55:00|2.59|1.19|2.56|1.16|2.59|1.19|2.56|1.16|0
1660824000000|2022-08-18 12:00:00|2.55|1.15|2.53|1.13|2.56|1.16|2.52|1.12|0
1660824300000|2022-08-18 12:05:00|2.52|1.12|2.54|1.14|2.74|1.34|2.47|1.07|0
1660824600000|2022-08-18 12:10:00|2.55|1.15|2.59|1.19|2.59|1.19|2.54|1.14|0
1660824900000|2022-08-18 12:15:00|2.6|1.2|2.62|1.22|2.62|1.22|2.59|1.19|0
1660825200000|2022-08-18 12:20:00|2.63|1.23|2.62|1.22|2.63|1.23|2.61|1.21|0
1660825500000|2022-08-18 12:25:00|2.61|1.21|2.62|1.22|2.63|1.23|2.6|1.2|0
1660825800000|2022-08-18 12:30:00|2.61|1.21|2.62|1.22|2.68|1.28|2.61|1.21|0
1660826100000|2022-08-18 12:35:00|2.61|1.21|2.65|1.25|2.67|1.27|2.61|1.21|0
1660826400000|2022-08-18 12:40:00|2.66|1.26|2.64|1.24|2.7|1.3|2.64|1.24|0
1660826700000|2022-08-18 12:45:00|2.65|1.25|2.64|1.24|2.67|1.27|2.63|1.23|0
1660827000000|2022-08-18 12:50:00|2.63|1.23|2.63|1.23|2.67|1.27|2.62|1.22|0
1660827300000|2022-08-18 12:55:00|2.64|1.24|2.63|1.23|2.66|1.26|2.62|1.22|0
1660827600000|2022-08-18 13:00:00|2.62|1.22|2.56|1.16|2.65|1.25|2.55|1.15|0
1660827900000|2022-08-18 13:05:00|2.57|1.17|2.59|1.19|2.6|1.2|2.57|1.17|0
1660828200000|2022-08-18 13:10:00|2.58|1.18|2.58|1.18|2.59|1.19|2.57|1.17|0
1660828500000|2022-08-18 13:15:00|2.59|1.19|2.58|1.18|2.59|1.19|2.57|1.17|0
1660828800000|2022-08-18 13:20:00|2.57|1.17|2.58|1.18|2.58|1.18|2.56|1.16|0
1660829100000|2022-08-18 13:25:00|2.59|1.19|2.62|1.22|2.63|1.23|2.58|1.18|0
1660829400000|2022-08-18 13:30:00|2.61|1.21|2.75|1.35|2.85|1.45|2.59|1.19|0
1660829700000|2022-08-18 13:35:00|2.76|1.36|2.69|1.29|2.77|1.37|2.67|1.27|0
1660830000000|2022-08-18 13:40:00|2.7|1.3|2.65|1.25|2.74|1.34|2.65|1.25|0
1660830300000|2022-08-18 13:45:00|2.64|1.24|2.79|1.39|2.79|1.39|2.64|1.24|0
1660830600000|2022-08-18 13:50:00|2.78|1.38|2.76|1.36|2.8|1.4|2.72|1.32|0
1660830900000|2022-08-18 13:55:00|2.75|1.35|2.77|1.37|2.78|1.38|2.72|1.32|0
1660831200000|2022-08-18 14:00:00|2.78|1.38|2.79|1.39|2.84|1.44|2.78|1.38|0
1660831500000|2022-08-18 14:05:00|2.78|1.38|2.75|1.35|2.82|1.42|2.75|1.35|0
1660831800000|2022-08-18 14:10:00|2.76|1.36|2.76|1.36|2.81|1.41|2.75|1.35|0
1660832100000|2022-08-18 14:15:00|2.75|1.35|2.73|1.33|2.79|1.39|2.72|1.32|0
1660832400000|2022-08-18 14:20:00|2.72|1.32|2.57|1.17|2.73|1.33|2.56|1.16|0
1660832700000|2022-08-18 14:25:00|2.58|1.18|2.62|1.22|2.62|1.22|2.56|1.16|0
1660833000000|2022-08-18 14:30:00|2.61|1.21|2.6|1.2|2.66|1.26|2.59|1.19|0
1660833300000|2022-08-18 14:35:00|2.61|1.21|2.58|1.18|2.63|1.23|2.58|1.18|0
1660833600000|2022-08-18 14:40:00|2.57|1.17|2.53|1.13|2.58|1.18|2.5|1.1|0
1660833900000|2022-08-18 14:45:00|2.54|1.14|2.47|1.07|2.54|1.14|2.47|1.07|0
1660834200000|2022-08-18 14:50:00|2.46|1.06|2.46|1.06|2.59|1.19|2.46|1.06|0
1660834500000|2022-08-18 14:55:00|2.47|1.07|2.48|1.08|2.51|1.11|2.45|1.05|0
1660834800000|2022-08-18 15:00:00|2.47|1.07|2.52|1.12|2.53|1.13|2.44|1.04|0
1660835100000|2022-08-18 15:05:00|2.51|1.11|2.51|1.11|2.55|1.15|2.5|1.1|0
1660835400000|2022-08-18 15:10:00|2.5|1.1|2.45|1.05|2.51|1.11|2.45|1.05|0
1660835700000|2022-08-18 15:15:00|2.46|1.06|2.46|1.06|2.47|1.07|2.41|1.01|0
1660836000000|2022-08-18 15:20:00|2.45|1.05|2.38|0.98|2.46|1.06|2.38|0.98|0
1660836300000|2022-08-18 15:25:00|2.39|0.99|2.38|0.98|2.41|1.01|2.36|0.96|0
1660836600000|2022-08-18 15:30:00|2.37|0.97|2.36|0.96|2.4|1|2.34|0.94|0
1660836900000|2022-08-18 15:35:00|2.37|0.97|2.35|0.95|2.38|0.98|2.33|0.93|0
1660837200000|2022-08-18 15:40:00|2.34|0.94|2.34|0.94|2.36|0.96|2.32|0.92|0
1660837500000|2022-08-18 15:45:00|2.33|0.93|2.32|0.92|2.36|0.96|2.31|0.91|0
1660837800000|2022-08-18 15:50:00|2.31|0.91|2.34|0.94|2.35|0.95|2.31|0.91|0
1660838100000|2022-08-18 15:55:00|2.33|0.93|2.36|0.96|2.36|0.96|2.31|0.91|0
1660838400000|2022-08-18 16:00:00|2.35|0.95|2.34|0.94|2.38|0.98|2.33|0.93|0
1660838700000|2022-08-18 16:05:00|2.33|0.93|2.36|0.96|2.37|0.97|2.33|0.93|0
1660839000000|2022-08-18 16:10:00|2.37|0.97|2.37|0.97|2.38|0.98|2.35|0.95|0
1660839300000|2022-08-18 16:15:00|2.36|0.96|2.37|0.97|2.38|0.98|2.35|0.95|0
1660839600000|2022-08-18 16:20:00|2.38|0.98|2.48|1.08|2.49|1.09|2.38|0.98|0
1660839900000|2022-08-18 16:25:00|2.49|1.09|2.49|1.09|2.51|1.11|2.45|1.05|0
1660840200000|2022-08-18 16:30:00|2.48|1.08|2.47|1.07|2.51|1.11|2.47|1.07|0
1660840500000|2022-08-18 16:35:00|2.48|1.08|2.49|1.09|2.52|1.12|2.48|1.08|0
1660840800000|2022-08-18 16:40:00|2.5|1.1|2.57|1.17|2.57|1.17|2.49|1.09|0
1660841100000|2022-08-18 16:45:00|2.56|1.16|2.51|1.11|2.56|1.16|2.5|1.1|0
1660841400000|2022-08-18 16:50:00|2.5|1.1|2.5|1.1|2.52|1.12|2.5|1.1|0
1660841700000|2022-08-18 16:55:00|2.49|1.09|2.51|1.11|2.52|1.12|2.49|1.09|0
1660842000000|2022-08-18 17:00:00|2.5|1.1|2.53|1.13|2.53|1.13|2.49|1.09|0
1660842300000|2022-08-18 17:05:00|2.52|1.12|2.45|1.05|2.52|1.12|2.44|1.04|0
1660842600000|2022-08-18 17:10:00|2.44|1.04|2.49|1.09|2.49|1.09|2.42|1.02|0
1660842900000|2022-08-18 17:15:00|2.48|1.08|2.44|1.04|2.49|1.09|2.44|1.04|0
1660843200000|2022-08-18 17:20:00|2.45|1.05|2.44|1.04|2.46|1.06|2.42|1.02|0
1660843500000|2022-08-18 17:25:00|2.45|1.05|2.43|1.03|2.46|1.06|2.41|1.01|0
1660843800000|2022-08-18 17:30:00|2.42|1.02|2.42|1.02|2.44|1.04|2.41|1.01|0
1660844100000|2022-08-18 17:35:00|2.41|1.01|2.38|0.98|2.42|1.02|2.38|0.98|0
1660844400000|2022-08-18 17:40:00|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1660844700000|2022-08-18 17:45:00|2.4|1|2.42|1.02|2.42|1.02|2.39|0.99|0
1660845000000|2022-08-18 17:50:00|2.41|1.01|2.41|1.01|2.42|1.02|2.39|0.99|0
1660845300000|2022-08-18 17:55:00|2.42|1.02|2.42|1.02|2.45|1.05|2.41|1.01|0
1660845600000|2022-08-18 18:00:00|2.43|1.03|2.42|1.02|2.45|1.05|2.41|1.01|0
1660845900000|2022-08-18 18:05:00|2.43|1.03|2.37|0.97|2.43|1.03|2.37|0.97|0
1660846200000|2022-08-18 18:10:00|2.38|0.98|2.38|0.98|2.4|1|2.35|0.95|0
1660846500000|2022-08-18 18:15:00|2.39|0.99|2.36|0.96|2.39|0.99|2.36|0.96|0
1660846800000|2022-08-18 18:20:00|2.37|0.97|2.36|0.96|2.39|0.99|2.36|0.96|0
1660847100000|2022-08-18 18:25:00|2.37|0.97|2.37|0.97|2.38|0.98|2.36|0.96|0
1660847400000|2022-08-18 18:30:00|2.38|0.98|2.4|1|2.42|1.02|2.38|0.98|0
1660847700000|2022-08-18 18:35:00|2.41|1.01|2.4|1|2.42|1.02|2.39|0.99|0
1660848000000|2022-08-18 18:40:00|2.41|1.01|2.36|0.96|2.41|1.01|2.36|0.96|0
1660848300000|2022-08-18 18:45:00|2.37|0.97|2.39|0.99|2.39|0.99|2.36|0.96|0
1660848600000|2022-08-18 18:50:00|2.38|0.98|2.32|0.92|2.39|0.99|2.32|0.92|0
1660848900000|2022-08-18 18:55:00|2.33|0.93|2.33|0.93|2.33|0.93|2.31|0.91|0
1660849200000|2022-08-18 19:00:00|2.34|0.94|2.31|0.91|2.34|0.94|2.31|0.91|0
1660849500000|2022-08-18 19:05:00|2.3|0.9|2.31|0.91|2.32|0.92|2.3|0.9|0
1660849800000|2022-08-18 19:10:00|2.32|0.92|2.29|0.89|2.32|0.92|2.28|0.88|0
1660850100000|2022-08-18 19:15:00|2.28|0.88|2.25|0.85|2.3|0.9|2.24|0.84|0
1660850400000|2022-08-18 19:20:00|2.24|0.84|2.24|0.84|2.28|0.88|2.24|0.84|0
1660850700000|2022-08-18 19:25:00|2.25|0.85|2.24|0.84|2.26|0.86|2.23|0.83|0
1660851000000|2022-08-18 19:30:00|2.25|0.85|2.22|0.82|2.26|0.86|2.22|0.82|0
1660851300000|2022-08-18 19:35:00|2.23|0.83|2.24|0.84|2.24|0.84|2.22|0.82|0
1660851600000|2022-08-18 19:40:00|2.23|0.83|2.24|0.84|2.25|0.85|2.22|0.82|0
1660851900000|2022-08-18 19:45:00|2.25|0.85|2.26|0.86|2.28|0.88|2.23|0.83|0
1660852200000|2022-08-18 19:50:00|2.27|0.87|2.34|0.94|2.34|0.94|2.27|0.87|0
1660852500000|2022-08-18 19:55:00|2.33|0.93|2.29|0.89|2.36|0.96|2.29|0.89|0
1660852800000|2022-08-18 20:00:00|2.31|0.91|2.24|0.84|2.37|0.97|2.24|0.84|0
1660853100000|2022-08-18 20:05:00|2.25|0.85|2.27|0.87|2.27|0.87|2.25|0.85|0
1660853400000|2022-08-18 20:10:00|2.26|0.86|2.28|0.88|2.28|0.88|2.26|0.86|0
1660853700000|2022-08-18 20:15:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1660854000000|2022-08-18 20:20:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1660854300000|2022-08-18 20:25:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1660854600000|2022-08-18 20:30:00|2.34|0.74|2.34|0.74|2.34|0.74|2.34|0.74|0
1660854900000|2022-08-18 20:35:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1660855200000|2022-08-18 20:40:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1660855800000|2022-08-18 20:50:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1660856100000|2022-08-18 20:55:00|2.34|0.74|2.34|0.74|2.35|0.75|2.33|0.73|0
1660856700000|2022-08-18 21:05:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1660857000000|2022-08-18 21:10:00|2.33|0.73|2.33|0.73|2.33|0.73|2.33|0.73|0
1660857300000|2022-08-18 21:15:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1660857600000|2022-08-18 21:20:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1660857900000|2022-08-18 21:25:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1660858800000|2022-08-18 21:40:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1660859700000|2022-08-18 21:55:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1660860000000|2022-08-18 22:00:00|2.33|0.73|2.36|0.76|2.37|0.77|2.33|0.73|0
1660860300000|2022-08-18 22:05:00|2.35|0.75|2.35|0.75|2.36|0.76|2.34|0.74|0
1660860600000|2022-08-18 22:10:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1660860900000|2022-08-18 22:15:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1660861200000|2022-08-18 22:20:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1660861500000|2022-08-18 22:25:00|2.34|0.74|2.35|0.75|2.35|0.75|2.33|0.73|0
1660861800000|2022-08-18 22:30:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1660862100000|2022-08-18 22:35:00|2.34|0.74|2.35|0.75|2.36|0.76|2.34|0.74|0
1660862400000|2022-08-18 22:40:00|2.34|0.74|2.34|0.74|2.34|0.74|2.34|0.74|0
1660862700000|2022-08-18 22:45:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1660863000000|2022-08-18 22:50:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1660863600000|2022-08-18 23:00:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1660863900000|2022-08-18 23:05:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1660864800000|2022-08-18 23:20:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1660865100000|2022-08-18 23:25:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1660865400000|2022-08-18 23:30:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1660865700000|2022-08-18 23:35:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1660866000000|2022-08-18 23:40:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1660866300000|2022-08-18 23:45:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1660866600000|2022-08-18 23:50:00|2.36|0.76|2.34|0.74|2.36|0.76|2.34|0.74|0
1660866900000|2022-08-18 23:55:00|2.35|0.75|2.33|0.73|2.35|0.75|2.33|0.73|0
1660867200000|2022-08-19 00:00:00|2.34|0.74|2.36|0.76|2.36|0.76|2.32|0.72|0
1660867500000|2022-08-19 00:05:00|2.38|0.78|2.37|0.77|2.39|0.79|2.37|0.77|0
1660867800000|2022-08-19 00:10:00|2.38|0.78|2.4|0.8|2.4|0.8|2.37|0.77|0
1660868100000|2022-08-19 00:15:00|2.39|0.79|2.38|0.78|2.4|0.8|2.37|0.77|0
1660868400000|2022-08-19 00:20:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1660868700000|2022-08-19 00:25:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1660869000000|2022-08-19 00:30:00|2.41|0.81|2.4|0.8|2.41|0.81|2.39|0.79|0
1660869300000|2022-08-19 00:35:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1660869600000|2022-08-19 00:40:00|2.41|0.81|2.39|0.79|2.41|0.81|2.39|0.79|0
1660869900000|2022-08-19 00:45:00|2.4|0.8|2.4|0.8|2.41|0.81|2.39|0.79|0
1660870200000|2022-08-19 00:50:00|2.41|0.81|2.4|0.8|2.41|0.81|2.39|0.79|0
1660870500000|2022-08-19 00:55:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1660870800000|2022-08-19 01:00:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1660871100000|2022-08-19 01:05:00|2.38|0.78|2.38|0.78|2.39|0.79|2.37|0.77|0
1660871400000|2022-08-19 01:10:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1660871700000|2022-08-19 01:15:00|2.36|0.76|2.38|0.78|2.38|0.78|2.36|0.76|0
1660872000000|2022-08-19 01:20:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1660872300000|2022-08-19 01:25:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1660872600000|2022-08-19 01:30:00|2.38|0.78|2.43|0.83|2.43|0.83|2.38|0.78|0
1660872900000|2022-08-19 01:35:00|2.42|0.82|2.4|0.8|2.42|0.82|2.4|0.8|0
1660873200000|2022-08-19 01:40:00|2.39|0.79|2.4|0.8|2.42|0.82|2.39|0.79|0
1660873500000|2022-08-19 01:45:00|2.39|0.79|2.39|0.79|2.41|0.81|2.39|0.79|0
1660873800000|2022-08-19 01:50:00|2.38|0.78|2.38|0.78|2.39|0.79|2.37|0.77|0
1660874100000|2022-08-19 01:55:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1660874400000|2022-08-19 02:00:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1660874700000|2022-08-19 02:05:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1660875000000|2022-08-19 02:10:00|2.39|0.79|2.37|0.77|2.39|0.79|2.37|0.77|0
1660875300000|2022-08-19 02:15:00|2.38|0.78|2.38|0.78|2.38|0.78|2.37|0.77|0
1660875600000|2022-08-19 02:20:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1660875900000|2022-08-19 02:25:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1660876200000|2022-08-19 02:30:00|2.37|0.77|2.37|0.77|2.37|0.77|2.36|0.76|0
1660876500000|2022-08-19 02:35:00|2.36|0.76|2.34|0.74|2.37|0.77|2.34|0.74|0
1660876800000|2022-08-19 02:40:00|2.35|0.75|2.35|0.75|2.35|0.75|2.34|0.74|0
1660877100000|2022-08-19 02:45:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1660877400000|2022-08-19 02:50:00|2.34|0.74|2.34|0.74|2.35|0.75|2.33|0.73|0
1660877700000|2022-08-19 02:55:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1660878000000|2022-08-19 03:00:00|2.33|0.73|2.33|0.73|2.33|0.73|2.32|0.72|0
1660878300000|2022-08-19 03:05:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1660878600000|2022-08-19 03:10:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1660878900000|2022-08-19 03:15:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1660879200000|2022-08-19 03:20:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1660879500000|2022-08-19 03:25:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1660879800000|2022-08-19 03:30:00|2.35|0.75|2.37|0.77|2.38|0.78|2.35|0.75|0
1660880100000|2022-08-19 03:35:00|2.36|0.76|2.36|0.76|2.37|0.77|2.36|0.76|0
1660880400000|2022-08-19 03:40:00|2.37|0.77|2.37|0.77|2.37|0.77|2.36|0.76|0
1660880700000|2022-08-19 03:45:00|2.36|0.76|2.37|0.77|2.38|0.78|2.36|0.76|0
1660881000000|2022-08-19 03:50:00|2.38|0.78|2.38|0.78|2.38|0.78|2.37|0.77|0
1660881600000|2022-08-19 04:00:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1660882200000|2022-08-19 04:10:00|2.4|0.8|2.39|0.79|2.4|0.8|2.38|0.78|0
1660882500000|2022-08-19 04:15:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1660882800000|2022-08-19 04:20:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1660883100000|2022-08-19 04:25:00|2.38|0.78|2.38|0.78|2.38|0.78|2.37|0.77|0
1660883400000|2022-08-19 04:30:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1660883700000|2022-08-19 04:35:00|2.38|0.78|2.39|0.79|2.4|0.8|2.37|0.77|0
1660884000000|2022-08-19 04:40:00|2.38|0.78|2.39|0.79|2.4|0.8|2.38|0.78|0
1660884300000|2022-08-19 04:45:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1660884600000|2022-08-19 04:50:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1660884900000|2022-08-19 04:55:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1660885200000|2022-08-19 05:00:00|2.38|0.78|2.4|0.8|2.4|0.8|2.38|0.78|0
1660885500000|2022-08-19 05:05:00|2.41|0.81|2.4|0.8|2.42|0.82|2.4|0.8|0
1660885800000|2022-08-19 05:10:00|2.39|0.79|2.4|0.8|2.41|0.81|2.39|0.79|0
1660886100000|2022-08-19 05:15:00|2.41|0.81|2.4|0.8|2.41|0.81|2.39|0.79|0
1660886400000|2022-08-19 05:20:00|2.39|0.79|2.41|0.81|2.42|0.82|2.39|0.79|0
1660886700000|2022-08-19 05:25:00|2.4|0.8|2.45|0.85|2.45|0.85|2.4|0.8|0
1660887000000|2022-08-19 05:30:00|2.44|0.84|2.46|0.86|2.46|0.86|2.44|0.84|0
1660887300000|2022-08-19 05:35:00|2.47|0.87|2.47|0.87|2.48|0.88|2.47|0.87|0
1660887600000|2022-08-19 05:40:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1660887900000|2022-08-19 05:45:00|2.46|0.86|2.45|0.85|2.47|0.87|2.45|0.85|0
1660888200000|2022-08-19 05:50:00|2.44|0.84|2.43|0.83|2.45|0.85|2.42|0.82|0
1660888500000|2022-08-19 05:55:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1660888800000|2022-08-19 06:00:00|2.45|0.85|2.45|0.85|2.47|0.87|2.44|0.84|0
1660889100000|2022-08-19 06:05:00|2.44|0.84|2.46|0.86|2.46|0.86|2.44|0.84|0
1660889400000|2022-08-19 06:10:00|2.45|0.85|2.48|0.88|2.48|0.88|2.45|0.85|0
1660889700000|2022-08-19 06:15:00|2.49|0.89|2.46|0.86|2.49|0.89|2.35|0.75|0
1660890000000|2022-08-19 06:20:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1660890300000|2022-08-19 06:25:00|2.45|0.85|2.46|0.86|2.48|0.88|2.45|0.85|0
1660890600000|2022-08-19 06:30:00|2.47|0.87|2.48|0.88|2.5|0.9|2.46|0.86|0
1660890900000|2022-08-19 06:35:00|2.49|0.89|2.52|0.92|2.54|0.94|2.48|0.88|0
1660891200000|2022-08-19 06:40:00|2.53|0.93|2.53|0.93|2.55|0.95|2.51|0.91|0
1660891500000|2022-08-19 06:45:00|2.54|0.94|2.59|0.99|2.59|0.99|2.51|0.91|0
1660891800000|2022-08-19 06:50:00|2.58|0.98|2.59|0.99|2.6|1|2.57|0.97|0
1660892100000|2022-08-19 06:55:00|2.58|0.98|2.61|1.01|2.62|1.02|2.58|0.98|0
1660892400000|2022-08-19 07:00:00|2.62|1.02|2.59|0.99|2.63|1.03|2.59|0.99|0
1660892700000|2022-08-19 07:05:00|2.49|1.09|2.48|1.08|2.5|1.1|2.46|1.06|0
1660893000000|2022-08-19 07:10:00|2.47|1.07|2.47|1.07|2.48|1.08|2.44|1.04|0
1660893300000|2022-08-19 07:15:00|2.46|1.06|2.52|1.12|2.53|1.13|2.37|0.97|0
1660893600000|2022-08-19 07:20:00|2.51|1.11|2.51|1.11|2.54|1.14|2.51|1.11|0
1660893900000|2022-08-19 07:25:00|2.52|1.12|2.52|1.12|2.54|1.14|2.51|1.11|0
1660894200000|2022-08-19 07:30:00|2.51|1.11|2.51|1.11|2.52|1.12|2.49|1.09|0
1660894500000|2022-08-19 07:35:00|2.5|1.1|2.52|1.12|2.53|1.13|2.5|1.1|0
1660894800000|2022-08-19 07:40:00|2.51|1.11|2.5|1.1|2.52|1.12|2.49|1.09|0
1660895100000|2022-08-19 07:45:00|2.49|1.09|2.53|1.13|2.53|1.13|2.49|1.09|0
1660895400000|2022-08-19 07:50:00|2.52|1.12|2.53|1.13|2.55|1.15|2.52|1.12|0
1660895700000|2022-08-19 07:55:00|2.52|1.12|2.52|1.12|2.52|1.12|2.5|1.1|0
1660896000000|2022-08-19 08:00:00|2.53|1.13|2.53|1.13|2.53|1.13|2.49|1.09|0
1660896300000|2022-08-19 08:05:00|2.54|1.14|2.57|1.17|2.57|1.17|2.53|1.13|0
1660896600000|2022-08-19 08:10:00|2.58|1.18|2.58|1.18|2.58|1.18|2.56|1.16|0
1660896900000|2022-08-19 08:15:00|2.57|1.17|2.59|1.19|2.62|1.22|2.57|1.17|0
1660897200000|2022-08-19 08:20:00|2.6|1.2|2.66|1.26|2.67|1.27|2.59|1.19|0
1660897500000|2022-08-19 08:25:00|2.65|1.25|2.65|1.25|2.67|1.27|2.65|1.25|0
1660897800000|2022-08-19 08:30:00|2.66|1.26|2.78|1.38|2.78|1.38|2.58|1.18|0
1660898100000|2022-08-19 08:35:00|2.77|1.37|2.85|1.45|2.87|1.47|2.75|1.35|0
1660898400000|2022-08-19 08:40:00|2.84|1.44|2.84|1.44|2.85|1.45|2.83|1.43|0
1660898700000|2022-08-19 08:45:00|2.83|1.43|2.82|1.42|2.84|1.44|2.8|1.4|0
1660899000000|2022-08-19 08:50:00|2.83|1.43|2.83|1.43|2.85|1.45|2.82|1.42|0
1660899300000|2022-08-19 08:55:00|2.84|1.44|2.8|1.4|2.84|1.44|2.79|1.39|0
1660899600000|2022-08-19 09:00:00|2.81|1.41|2.81|1.41|2.83|1.43|2.8|1.4|0
1660899900000|2022-08-19 09:05:00|2.82|1.42|2.81|1.41|2.83|1.43|2.8|1.4|0
1660900200000|2022-08-19 09:10:00|2.82|1.42|2.79|1.39|2.83|1.43|2.78|1.38|0
1660900500000|2022-08-19 09:15:00|2.8|1.4|2.78|1.38|2.8|1.4|2.76|1.36|0
1660900800000|2022-08-19 09:20:00|2.77|1.37|2.8|1.4|2.81|1.41|2.77|1.37|0
1660901100000|2022-08-19 09:25:00|2.81|1.41|2.79|1.39|2.81|1.41|2.78|1.38|0
1660901400000|2022-08-19 09:30:00|2.8|1.4|2.79|1.39|2.8|1.4|2.78|1.38|0
1660901700000|2022-08-19 09:35:00|2.78|1.38|2.63|1.23|2.79|1.39|2.62|1.22|0
1660902000000|2022-08-19 09:40:00|2.62|1.22|2.62|1.22|2.63|1.23|2.6|1.2|0
1660902300000|2022-08-19 09:45:00|2.61|1.21|2.64|1.24|2.65|1.25|2.6|1.2|0
1660902600000|2022-08-19 09:50:00|2.65|1.25|2.66|1.26|2.68|1.28|2.65|1.25|0
1660902900000|2022-08-19 09:55:00|2.67|1.27|2.68|1.28|2.69|1.29|2.65|1.25|0
1660903200000|2022-08-19 10:00:00|2.69|1.29|2.7|1.3|2.71|1.31|2.68|1.28|0
1660903500000|2022-08-19 10:05:00|2.69|1.29|2.72|1.32|2.72|1.32|2.69|1.29|0
1660903800000|2022-08-19 10:10:00|2.71|1.31|2.71|1.31|2.72|1.32|2.69|1.29|0
1660904100000|2022-08-19 10:15:00|2.72|1.32|2.67|1.27|2.72|1.32|2.67|1.27|0
1660904400000|2022-08-19 10:20:00|2.66|1.26|2.68|1.28|2.68|1.28|2.65|1.25|0
1660904700000|2022-08-19 10:25:00|2.67|1.27|2.68|1.28|2.7|1.3|2.67|1.27|0
1660905000000|2022-08-19 10:30:00|2.67|1.27|2.72|1.32|2.72|1.32|2.67|1.27|0
1660905300000|2022-08-19 10:35:00|2.71|1.31|2.78|1.38|2.78|1.38|2.7|1.3|0
1660905600000|2022-08-19 10:40:00|2.77|1.37|2.83|1.43|2.83|1.43|2.75|1.35|0
1660905900000|2022-08-19 10:45:00|2.82|1.42|2.84|1.44|2.84|1.44|2.81|1.41|0
1660906200000|2022-08-19 10:50:00|2.83|1.43|2.93|1.53|2.93|1.53|2.7|1.3|0
1660906500000|2022-08-19 10:55:00|2.92|1.52|2.9|1.5|2.95|1.55|2.89|1.49|0
1660906800000|2022-08-19 11:00:00|2.88|1.48|2.89|1.49|2.91|1.51|2.87|1.47|0
1660907100000|2022-08-19 11:05:00|2.9|1.5|2.88|1.48|2.93|1.53|2.87|1.47|0
1660907400000|2022-08-19 11:10:00|2.87|1.47|2.88|1.48|2.9|1.5|2.87|1.47|0
1660907700000|2022-08-19 11:15:00|2.87|1.47|2.9|1.5|2.9|1.5|2.86|1.46|0
1660908000000|2022-08-19 11:20:00|2.89|1.49|2.85|1.45|2.89|1.49|2.85|1.45|0
1660908300000|2022-08-19 11:25:00|2.86|1.46|2.88|1.48|2.88|1.48|2.86|1.46|0
1660908600000|2022-08-19 11:30:00|2.87|1.47|2.91|1.51|2.91|1.51|2.85|1.45|0
1660908900000|2022-08-19 11:35:00|2.92|1.52|2.9|1.5|2.93|1.53|2.9|1.5|0
1660909200000|2022-08-19 11:40:00|2.89|1.49|2.85|1.45|2.92|1.52|2.85|1.45|0
1660909500000|2022-08-19 11:45:00|2.84|1.44|2.85|1.45|2.86|1.46|2.83|1.43|0
1660909800000|2022-08-19 11:50:00|2.86|1.46|2.86|1.46|2.86|1.46|2.84|1.44|0
1660910100000|2022-08-19 11:55:00|2.87|1.47|2.81|1.41|2.87|1.47|2.81|1.41|0
1660910400000|2022-08-19 12:00:00|2.82|1.42|2.79|1.39|2.82|1.42|2.79|1.39|0
1660910700000|2022-08-19 12:05:00|2.8|1.4|2.87|1.47|2.88|1.48|2.78|1.38|0
1660911000000|2022-08-19 12:10:00|2.78|1.38|2.77|1.37|2.8|1.4|2.74|1.34|0
1660911300000|2022-08-19 12:15:00|2.78|1.38|2.8|1.4|2.82|1.42|2.77|1.37|0
1660911600000|2022-08-19 12:20:00|2.81|1.41|2.86|1.46|2.88|1.48|2.8|1.4|0
1660911900000|2022-08-19 12:25:00|2.87|1.47|2.84|1.44|2.88|1.48|2.84|1.44|0
1660912200000|2022-08-19 12:30:00|2.85|1.45|2.85|1.45|2.88|1.48|2.83|1.43|0
1660912500000|2022-08-19 12:35:00|2.84|1.44|2.79|1.39|2.84|1.44|2.79|1.39|0
1660912800000|2022-08-19 12:40:00|2.78|1.38|2.8|1.4|2.8|1.4|2.76|1.36|0
1660913100000|2022-08-19 12:45:00|2.79|1.39|2.79|1.39|2.8|1.4|2.77|1.37|0
1660913400000|2022-08-19 12:50:00|2.78|1.38|2.74|1.34|2.78|1.38|2.74|1.34|0
1660913700000|2022-08-19 12:55:00|2.73|1.33|2.78|1.38|2.79|1.39|2.73|1.33|0
1660914000000|2022-08-19 13:00:00|2.79|1.39|2.8|1.4|2.8|1.4|2.74|1.34|0
1660914300000|2022-08-19 13:05:00|2.81|1.41|2.75|1.35|2.81|1.41|2.75|1.35|0
1660914600000|2022-08-19 13:10:00|2.76|1.36|2.72|1.32|2.78|1.38|2.72|1.32|0
1660914900000|2022-08-19 13:15:00|2.73|1.33|2.69|1.29|2.73|1.33|2.69|1.29|0
1660915200000|2022-08-19 13:20:00|2.7|1.3|2.66|1.26|2.7|1.3|2.65|1.25|0
1660915500000|2022-08-19 13:25:00|2.65|1.25|2.65|1.25|2.67|1.27|2.63|1.23|0
1660915800000|2022-08-19 13:30:00|2.66|1.26|2.54|1.14|2.74|1.34|2.53|1.13|0
1660916100000|2022-08-19 13:35:00|2.53|1.13|2.56|1.16|2.59|1.19|2.5|1.1|0
1660916400000|2022-08-19 13:40:00|2.57|1.17|2.66|1.26|2.67|1.27|2.56|1.16|0
1660916700000|2022-08-19 13:45:00|2.68|1.28|2.69|1.29|2.71|1.31|2.65|1.25|0
1660917000000|2022-08-19 13:50:00|2.7|1.3|2.8|1.4|2.8|1.4|2.7|1.3|0
1660917300000|2022-08-19 13:55:00|2.81|1.41|2.87|1.47|2.91|1.51|2.64|1.24|0
1660917600000|2022-08-19 14:00:00|2.88|1.48|2.85|1.45|2.91|1.51|2.81|1.41|0
1660917900000|2022-08-19 14:05:00|2.84|1.44|2.9|1.5|2.9|1.5|2.81|1.41|0
1660918200000|2022-08-19 14:10:00|2.91|1.51|2.92|1.52|2.92|1.52|2.86|1.46|0
1660918500000|2022-08-19 14:15:00|2.91|1.51|2.83|1.43|2.94|1.54|2.81|1.41|0
1660918800000|2022-08-19 14:20:00|2.82|1.42|2.84|1.44|2.86|1.46|2.77|1.37|0
1660919100000|2022-08-19 14:25:00|2.83|1.43|2.82|1.42|2.88|1.48|2.8|1.4|0
1660919400000|2022-08-19 14:30:00|2.81|1.41|2.82|1.42|2.84|1.44|2.77|1.37|0
1660919700000|2022-08-19 14:35:00|2.81|1.41|2.81|1.41|2.84|1.44|2.8|1.4|0
1660920000000|2022-08-19 14:40:00|2.82|1.42|2.8|1.4|2.88|1.48|2.78|1.38|0
1660920300000|2022-08-19 14:45:00|2.79|1.39|2.78|1.38|2.79|1.39|2.76|1.36|0
1660920600000|2022-08-19 14:50:00|2.79|1.39|2.85|1.45|2.88|1.48|2.79|1.39|0
1660920900000|2022-08-19 14:55:00|2.84|1.44|2.92|1.52|2.92|1.52|2.83|1.43|0
1660921200000|2022-08-19 15:00:00|2.9|1.5|2.93|1.53|2.94|1.54|2.88|1.48|0
1660921500000|2022-08-19 15:05:00|2.94|1.54|3.15|1.95|3.17|1.97|2.79|1.5|0
1660921800000|2022-08-19 15:10:00|3.16|1.96|3.24|2.04|3.29|2.09|3.15|1.95|0
1660922100000|2022-08-19 15:15:00|3.25|2.05|3.22|2.02|3.27|2.07|3.22|2.02|0
1660922400000|2022-08-19 15:20:00|3.21|2.01|3.24|2.04|3.26|2.06|3.21|2.01|0
1660922700000|2022-08-19 15:25:00|3.23|2.03|3.04|1.84|3.27|2.07|3.03|1.83|0
1660923000000|2022-08-19 15:30:00|3.03|1.83|3.06|1.86|3.1|1.9|3.02|1.82|0
1660923300000|2022-08-19 15:35:00|3.05|1.85|3.02|1.82|3.06|1.86|3|1.8|0
1660923600000|2022-08-19 15:40:00|3.01|1.81|2.99|1.79|3.03|1.83|2.97|1.77|0
1660923900000|2022-08-19 15:45:00|3|1.8|3.04|1.84|3.04|1.84|2.9|1.7|0
1660924200000|2022-08-19 15:50:00|3.03|1.83|2.98|1.78|3.48|2.28|2.95|1.75|0
1660924500000|2022-08-19 15:55:00|2.97|1.77|2.99|1.79|3.01|1.81|2.97|1.77|0
1660924800000|2022-08-19 16:00:00|3|1.8|3.02|1.82|3.05|1.85|2.99|1.79|0
1660925100000|2022-08-19 16:05:00|3.01|1.81|3.05|1.85|3.05|1.85|3.01|1.81|0
1660925400000|2022-08-19 16:10:00|3.04|1.84|2.96|1.76|3.04|1.84|2.95|1.75|0
1660925700000|2022-08-19 16:15:00|2.95|1.75|2.92|1.72|2.95|1.75|2.9|1.7|0
1660926000000|2022-08-19 16:20:00|2.91|1.71|2.93|1.73|2.94|1.74|2.91|1.71|0
1660926300000|2022-08-19 16:25:00|2.94|1.74|2.98|1.78|2.99|1.79|2.93|1.73|0
1660926600000|2022-08-19 16:30:00|2.97|1.77|2.93|1.73|3|1.8|2.93|1.73|0
1660926900000|2022-08-19 16:35:00|2.94|1.74|2.84|1.64|2.94|1.74|2.84|1.64|0
1660927200000|2022-08-19 16:40:00|2.86|1.66|2.84|1.64|2.89|1.69|2.84|1.64|0
1660927500000|2022-08-19 16:45:00|2.85|1.65|2.88|1.68|2.88|1.68|2.82|1.62|0
1660927800000|2022-08-19 16:50:00|2.87|1.67|2.83|1.63|2.88|1.68|2.83|1.63|0
1660928100000|2022-08-19 16:55:00|2.82|1.62|2.85|1.65|2.85|1.65|2.79|1.59|0
1660928400000|2022-08-19 17:00:00|2.84|1.64|2.81|1.61|2.86|1.66|2.8|1.6|0
1660928700000|2022-08-19 17:05:00|2.82|1.62|2.84|1.64|2.87|1.67|2.82|1.62|0
1660929000000|2022-08-19 17:10:00|2.85|1.65|2.88|1.68|2.89|1.69|2.83|1.63|0
1660929300000|2022-08-19 17:15:00|2.87|1.67|2.89|1.69|2.9|1.7|2.85|1.65|0
1660929600000|2022-08-19 17:20:00|2.88|1.68|2.9|1.7|2.91|1.71|2.88|1.68|0
1660929900000|2022-08-19 17:25:00|2.91|1.71|2.93|1.73|2.94|1.74|2.9|1.7|0
1660930200000|2022-08-19 17:30:00|2.94|1.74|2.99|1.79|3.05|1.85|2.94|1.74|0
1660930500000|2022-08-19 17:35:00|3|1.8|2.87|1.67|3.01|1.81|2.86|1.66|0
1660930800000|2022-08-19 17:40:00|2.86|1.66|2.84|1.64|2.87|1.67|2.83|1.63|0
1660931100000|2022-08-19 17:45:00|2.85|1.65|2.82|1.62|2.86|1.66|2.82|1.62|0
1660931400000|2022-08-19 17:50:00|2.83|1.63|2.78|1.58|2.83|1.63|2.78|1.58|0
1660931700000|2022-08-19 17:55:00|2.77|1.57|2.77|1.57|2.79|1.59|2.76|1.56|0
1660932000000|2022-08-19 18:00:00|2.78|1.58|2.78|1.58|2.8|1.6|2.76|1.56|0
1660932300000|2022-08-19 18:05:00|2.77|1.57|2.79|1.59|2.8|1.6|2.76|1.56|0
1660932600000|2022-08-19 18:10:00|2.8|1.6|2.87|1.67|2.87|1.67|2.79|1.59|0
1660932900000|2022-08-19 18:15:00|2.88|1.68|2.89|1.69|2.9|1.7|2.87|1.67|0
1660933200000|2022-08-19 18:20:00|2.9|1.7|2.86|1.66|2.91|1.71|2.86|1.66|0
1660933500000|2022-08-19 18:25:00|2.87|1.67|2.84|1.64|2.88|1.68|2.83|1.63|0
1660933800000|2022-08-19 18:30:00|2.85|1.65|2.83|1.63|2.88|1.68|2.82|1.62|0
1660934100000|2022-08-19 18:35:00|2.84|1.64|2.89|1.69|2.89|1.69|2.83|1.63|0
1660934400000|2022-08-19 18:40:00|2.88|1.68|2.87|1.67|2.92|1.72|2.86|1.66|0
1660934700000|2022-08-19 18:45:00|2.86|1.66|2.86|1.66|2.89|1.69|2.84|1.64|0
1660935000000|2022-08-19 18:50:00|2.85|1.65|2.93|1.73|2.93|1.73|2.85|1.65|0
1660935300000|2022-08-19 18:55:00|2.92|1.72|2.93|1.73|2.97|1.77|2.9|1.7|0
1660935600000|2022-08-19 19:00:00|2.94|1.74|3|1.8|3|1.8|2.82|1.62|0
1660935900000|2022-08-19 19:05:00|2.99|1.79|3|1.8|3.02|1.82|2.97|1.77|0
1660936200000|2022-08-19 19:10:00|2.99|1.79|2.87|1.67|3|1.8|2.87|1.67|0
1660936500000|2022-08-19 19:15:00|2.88|1.68|2.87|1.67|2.89|1.69|2.83|1.63|0
1660936800000|2022-08-19 19:20:00|2.86|1.66|2.86|1.66|2.88|1.68|2.83|1.63|0
1660937100000|2022-08-19 19:25:00|2.85|1.65|2.73|1.53|2.93|1.73|2.72|1.52|0
1660937400000|2022-08-19 19:30:00|2.72|1.52|2.74|1.54|2.75|1.55|2.69|1.49|0
1660937700000|2022-08-19 19:35:00|2.73|1.53|2.74|1.54|2.76|1.56|2.71|1.51|0
1660938000000|2022-08-19 19:40:00|2.73|1.53|2.72|1.52|2.77|1.57|2.72|1.52|0
1660938300000|2022-08-19 19:45:00|2.73|1.53|2.82|1.62|2.82|1.62|2.7|1.5|0
1660938600000|2022-08-19 19:50:00|2.81|1.61|2.81|1.61|2.83|1.63|2.74|1.54|0
1660938900000|2022-08-19 19:55:00|2.8|1.6|2.83|1.63|2.83|1.63|2.78|1.58|0
1660939200000|2022-08-19 20:00:00|2.84|1.64|2.83|1.63|2.85|1.65|2.81|1.61|0
1660939500000|2022-08-19 20:05:00|2.82|1.62|2.81|1.61|2.83|1.63|2.81|1.61|0
1660939800000|2022-08-19 20:10:00|2.82|1.62|2.82|1.62|2.84|1.64|2.81|1.61|0
1661128200000|2022-08-22 00:30:00|3.13|1.73|3.09|1.69|3.13|1.73|3.09|1.69|0
1661128500000|2022-08-22 00:35:00|3.08|1.68|3.08|1.68|3.09|1.69|3.05|1.65|0
1661128800000|2022-08-22 00:40:00|3.09|1.69|3.08|1.68|3.1|1.7|3.08|1.68|0
1661129100000|2022-08-22 00:45:00|3.09|1.69|3.07|1.67|3.09|1.69|3.07|1.67|0
1661129400000|2022-08-22 00:50:00|3.08|1.68|3.03|1.63|3.08|1.68|3.03|1.63|0
1661129700000|2022-08-22 00:55:00|3.04|1.64|3.07|1.67|3.08|1.68|3.03|1.63|0
1661130000000|2022-08-22 01:00:00|3.06|1.66|3.06|1.66|3.06|1.66|3.05|1.65|0
1661130300000|2022-08-22 01:05:00|3.05|1.65|3.07|1.67|3.08|1.68|3.05|1.65|0
1661130600000|2022-08-22 01:10:00|3.06|1.66|3.04|1.64|3.07|1.67|3.03|1.63|0
1661130900000|2022-08-22 01:15:00|3.05|1.65|3.04|1.64|3.05|1.65|3.03|1.63|0
1661131200000|2022-08-22 01:20:00|3.03|1.63|3|1.6|3.03|1.63|2.98|1.58|0
1661131500000|2022-08-22 01:25:00|2.99|1.59|2.97|1.57|3|1.6|2.96|1.56|0
1661131800000|2022-08-22 01:30:00|2.98|1.58|2.96|1.56|2.98|1.58|2.95|1.55|0
1661132100000|2022-08-22 01:35:00|2.95|1.55|2.96|1.56|2.97|1.57|2.94|1.54|0
1661132400000|2022-08-22 01:40:00|2.95|1.55|2.97|1.57|2.97|1.57|2.94|1.54|0
1661132700000|2022-08-22 01:45:00|2.96|1.56|2.97|1.57|2.97|1.57|2.95|1.55|0
1661133000000|2022-08-22 01:50:00|2.96|1.56|2.98|1.58|2.98|1.58|2.96|1.56|0
1661133300000|2022-08-22 01:55:00|2.97|1.57|2.97|1.57|2.98|1.58|2.96|1.56|0
1661133600000|2022-08-22 02:00:00|2.96|1.56|2.96|1.56|2.97|1.57|2.95|1.55|0
1661133900000|2022-08-22 02:05:00|2.95|1.55|2.94|1.54|2.95|1.55|2.94|1.54|0
1661134200000|2022-08-22 02:10:00|2.95|1.55|2.95|1.55|2.95|1.55|2.93|1.53|0
1661134500000|2022-08-22 02:15:00|2.96|1.56|2.95|1.55|2.96|1.56|2.94|1.54|0
1661134800000|2022-08-22 02:20:00|2.94|1.54|2.93|1.53|2.94|1.54|2.93|1.53|0
1661135100000|2022-08-22 02:25:00|2.94|1.54|2.94|1.54|2.94|1.54|2.91|1.51|0
1661135400000|2022-08-22 02:30:00|2.93|1.53|2.92|1.52|2.94|1.54|2.92|1.52|0
1661135700000|2022-08-22 02:35:00|2.93|1.53|2.92|1.52|2.93|1.53|2.91|1.51|0
1661136000000|2022-08-22 02:40:00|2.93|1.53|2.94|1.54|2.94|1.54|2.92|1.52|0
1661136300000|2022-08-22 02:45:00|2.93|1.53|2.92|1.52|2.93|1.53|2.91|1.51|0
1661136600000|2022-08-22 02:50:00|2.91|1.51|2.94|1.54|3|1.6|2.91|1.51|0
1661136900000|2022-08-22 02:55:00|2.93|1.53|2.93|1.53|2.95|1.55|2.92|1.52|0
1661137200000|2022-08-22 03:00:00|2.94|1.54|2.95|1.55|2.95|1.55|2.94|1.54|0
1661137500000|2022-08-22 03:05:00|2.96|1.56|2.96|1.56|2.96|1.56|2.95|1.55|0
1661137800000|2022-08-22 03:10:00|2.95|1.55|2.96|1.56|2.97|1.57|2.95|1.55|0
1661138100000|2022-08-22 03:15:00|2.97|1.57|2.97|1.57|2.98|1.58|2.96|1.56|0
1661138400000|2022-08-22 03:20:00|2.98|1.58|2.97|1.57|2.98|1.58|2.97|1.57|0
1661138700000|2022-08-22 03:25:00|2.98|1.58|2.97|1.57|2.99|1.59|2.97|1.57|0
1661139000000|2022-08-22 03:30:00|2.96|1.56|3|1.6|3|1.6|2.96|1.56|0
1661139300000|2022-08-22 03:35:00|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1661139600000|2022-08-22 03:40:00|2.99|1.59|3|1.6|3.01|1.61|2.99|1.59|0
1661139900000|2022-08-22 03:45:00|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1661140200000|2022-08-22 03:50:00|3.01|1.61|3.01|1.61|3.02|1.62|3|1.6|0
1661140500000|2022-08-22 03:55:00|3.02|1.62|3|1.6|3.02|1.62|3|1.6|0
1661140800000|2022-08-22 04:00:00|3.01|1.61|3.02|1.62|3.02|1.62|3|1.6|0
1661141100000|2022-08-22 04:05:00|3.01|1.61|3.03|1.63|3.03|1.63|3.01|1.61|0
1661141400000|2022-08-22 04:10:00|3.02|1.62|3.03|1.63|3.03|1.63|3.01|1.61|0
1661141700000|2022-08-22 04:15:00|3.02|1.62|3.02|1.62|3.03|1.63|3.02|1.62|0
1661142000000|2022-08-22 04:20:00|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1661142300000|2022-08-22 04:25:00|3.02|1.62|3.03|1.63|3.03|1.63|3.01|1.61|0
1661142600000|2022-08-22 04:30:00|3.02|1.62|3.03|1.63|3.04|1.64|3.02|1.62|0
1661143200000|2022-08-22 04:40:00|3.04|1.64|3.04|1.64|3.05|1.65|3.04|1.64|0
1661143500000|2022-08-22 04:45:00|3.05|1.65|3.06|1.66|3.06|1.66|3.05|1.65|0
1661143800000|2022-08-22 04:50:00|3.05|1.65|3.06|1.66|3.06|1.66|3.05|1.65|0
1661144100000|2022-08-22 04:55:00|3.07|1.67|3.06|1.66|3.07|1.67|3.05|1.65|0
1661144400000|2022-08-22 05:00:00|3.05|1.65|3.06|1.66|3.07|1.67|3.04|1.64|0
1661144700000|2022-08-22 05:05:00|3.07|1.67|3.06|1.66|3.07|1.67|3.05|1.65|0
1661145000000|2022-08-22 05:10:00|3.05|1.65|3.07|1.67|3.08|1.68|3.05|1.65|0
1661145300000|2022-08-22 05:15:00|3.06|1.66|3.03|1.63|3.07|1.67|3.02|1.62|0
1661145600000|2022-08-22 05:20:00|3.02|1.62|3.03|1.63|3.04|1.64|3.01|1.61|0
1661145900000|2022-08-22 05:25:00|3.04|1.64|3.02|1.62|3.04|1.64|3.02|1.62|0
1661146200000|2022-08-22 05:30:00|3.01|1.61|2.99|1.59|3.02|1.62|2.97|1.57|0
1661146500000|2022-08-22 05:35:00|3|1.6|3.02|1.62|3.02|1.62|2.99|1.59|0
1661146800000|2022-08-22 05:40:00|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1661147100000|2022-08-22 05:45:00|3.01|1.61|3.03|1.63|3.03|1.63|3.01|1.61|0
1661147400000|2022-08-22 05:50:00|3.02|1.62|3.02|1.62|3.03|1.63|3.02|1.62|0
1661147700000|2022-08-22 05:55:00|3.03|1.63|3.02|1.62|3.03|1.63|3.01|1.61|0
1661148000000|2022-08-22 06:00:00|3.01|1.61|3.1|1.7|3.12|1.72|3.01|1.61|0
1661148300000|2022-08-22 06:05:00|3.11|1.71|3.15|1.75|3.16|1.76|3.1|1.7|0
1661148600000|2022-08-22 06:10:00|3.14|1.74|3.15|1.75|3.16|1.76|3.12|1.72|0
1661148900000|2022-08-22 06:15:00|3.16|1.76|3.09|1.69|3.17|1.77|3.08|1.68|0
1661149200000|2022-08-22 06:20:00|3.1|1.7|3.08|1.68|3.1|1.7|3.07|1.67|0
1661149500000|2022-08-22 06:25:00|3.07|1.67|3.1|1.7|3.12|1.72|3.07|1.67|0
1661149800000|2022-08-22 06:30:00|3.11|1.71|3.19|1.79|3.21|1.81|2.98|1.58|0
1661150100000|2022-08-22 06:35:00|3.18|1.78|3.2|1.8|3.2|1.8|3.16|1.76|0
1661150400000|2022-08-22 06:40:00|3.19|1.79|3.19|1.79|3.19|1.79|3.16|1.76|0
1661150700000|2022-08-22 06:45:00|3.18|1.78|3.18|1.78|3.21|1.81|3.15|1.75|0
1661151000000|2022-08-22 06:50:00|3.17|1.77|3.15|1.75|3.18|1.78|3.14|1.74|0
1661151300000|2022-08-22 06:55:00|3.14|1.74|3.12|1.72|3.16|1.76|3.12|1.72|0
1661151600000|2022-08-22 07:00:00|3.13|1.73|3.1|1.7|3.17|1.77|3.08|1.68|0
1661151900000|2022-08-22 07:05:00|2.99|1.79|3.02|1.82|3.02|1.82|2.93|1.73|0
1661152200000|2022-08-22 07:10:00|3.01|1.81|3.01|1.81|3.03|1.83|2.99|1.79|0
1661152500000|2022-08-22 07:15:00|3|1.8|3.08|1.88|3.08|1.88|2.99|1.79|0
1661152800000|2022-08-22 07:20:00|3.09|1.89|3.05|1.85|3.09|1.89|3.04|1.84|0
1661153100000|2022-08-22 07:25:00|3.06|1.86|3.22|2.02|3.22|2.02|3.06|1.86|0
1661153400000|2022-08-22 07:30:00|3.21|2.01|3.27|2.07|3.27|2.07|3.2|2|0
1661153700000|2022-08-22 07:35:00|3.26|2.06|3.22|2.02|3.26|2.06|3.2|2|0
1661154000000|2022-08-22 07:40:00|3.21|2.01|3.28|2.08|3.29|2.09|3.21|2.01|0
1661154300000|2022-08-22 07:45:00|3.29|2.09|3.33|2.13|3.33|2.13|3.27|2.07|0
1661154600000|2022-08-22 07:50:00|3.32|2.12|3.35|2.15|3.39|2.19|3.31|2.11|0
1661154900000|2022-08-22 07:55:00|3.34|2.14|3.35|2.15|3.38|2.18|3.33|2.13|0
1661155200000|2022-08-22 08:00:00|3.34|2.14|3.45|2.25|3.46|2.26|3.33|2.13|0
1661155500000|2022-08-22 08:05:00|3.46|2.26|3.42|2.22|3.47|2.27|3.38|2.18|0
1661155800000|2022-08-22 08:10:00|3.43|2.23|3.48|2.28|3.49|2.29|3.41|2.21|0
1661156100000|2022-08-22 08:15:00|3.49|2.29|3.82|2.62|3.84|2.64|3.39|2.19|0
1661156400000|2022-08-22 08:20:00|3.83|2.63|3.83|2.63|3.83|2.63|3.77|2.57|0
1661156700000|2022-08-22 08:25:00|3.84|2.64|3.68|2.48|3.85|2.65|3.65|2.45|0
1661157000000|2022-08-22 08:30:00|3.67|2.47|3.76|2.56|3.76|2.56|3.66|2.46|0
1661157300000|2022-08-22 08:35:00|3.77|2.57|3.73|2.53|3.77|2.57|3.71|2.51|0
1661157600000|2022-08-22 08:40:00|3.74|2.54|3.74|2.54|3.81|2.61|3.72|2.52|0
1661157900000|2022-08-22 08:45:00|3.75|2.55|3.7|2.5|3.76|2.56|3.69|2.49|0
1661158200000|2022-08-22 08:50:00|3.69|2.49|3.7|2.5|3.72|2.52|3.68|2.48|0
1661158500000|2022-08-22 08:55:00|3.71|2.51|3.67|2.47|3.72|2.52|3.64|2.44|0
1661158800000|2022-08-22 09:00:00|3.68|2.48|3.74|2.54|3.74|2.54|3.67|2.47|0
1661159100000|2022-08-22 09:05:00|3.73|2.53|3.7|2.5|3.75|2.55|3.69|2.49|0
1661159400000|2022-08-22 09:10:00|3.69|2.49|3.71|2.51|3.74|2.54|3.67|2.47|0
1661159700000|2022-08-22 09:15:00|3.73|2.53|3.66|2.46|3.73|2.53|3.65|2.45|0
1661160000000|2022-08-22 09:20:00|3.67|2.47|3.71|2.51|3.72|2.52|3.66|2.46|0
1661160300000|2022-08-22 09:25:00|3.7|2.5|3.72|2.52|3.74|2.54|3.7|2.5|0
1661160600000|2022-08-22 09:30:00|3.73|2.53|3.83|2.63|3.85|2.65|3.73|2.53|0
1661160900000|2022-08-22 09:35:00|3.82|2.62|3.84|2.64|3.86|2.66|3.79|2.59|0
1661161200000|2022-08-22 09:40:00|3.85|2.65|3.84|2.64|3.85|2.65|3.82|2.62|0
1661161500000|2022-08-22 09:45:00|3.83|2.63|3.76|2.56|3.83|2.63|3.75|2.55|0
1661161800000|2022-08-22 09:50:00|3.75|2.55|3.71|2.51|3.76|2.56|3.7|2.5|0
1661162100000|2022-08-22 09:55:00|3.7|2.5|3.72|2.52|3.72|2.52|3.69|2.49|0
1661162400000|2022-08-22 10:00:00|3.73|2.53|3.73|2.53|3.73|2.53|3.69|2.49|0
1661162700000|2022-08-22 10:05:00|3.72|2.52|3.67|2.47|3.72|2.52|3.65|2.45|0
1661163000000|2022-08-22 10:10:00|3.66|2.46|3.64|2.44|3.67|2.47|3.6|2.4|0
1661163300000|2022-08-22 10:15:00|3.63|2.43|3.62|2.42|3.64|2.44|3.61|2.41|0
1661163600000|2022-08-22 10:20:00|3.63|2.43|3.63|2.43|3.64|2.44|3.62|2.42|0
1661163900000|2022-08-22 10:25:00|3.64|2.44|3.67|2.47|3.67|2.47|3.63|2.43|0
1661164200000|2022-08-22 10:30:00|3.66|2.46|3.67|2.47|3.69|2.49|3.65|2.45|0
1661164500000|2022-08-22 10:35:00|3.68|2.48|3.64|2.44|3.68|2.48|3.63|2.43|0
1661164800000|2022-08-22 10:40:00|3.63|2.43|3.69|2.49|3.7|2.5|3.63|2.43|0
1661165100000|2022-08-22 10:45:00|3.68|2.48|3.63|2.43|3.71|2.51|3.63|2.43|0
1661165400000|2022-08-22 10:50:00|3.64|2.44|3.6|2.4|3.64|2.44|3.6|2.4|0
1661165700000|2022-08-22 10:55:00|3.61|2.41|3.63|2.43|3.65|2.45|3.59|2.39|0
1661166000000|2022-08-22 11:00:00|3.62|2.42|3.6|2.4|3.62|2.42|3.58|2.38|0
1661166300000|2022-08-22 11:05:00|3.61|2.41|3.63|2.43|3.63|2.43|3.6|2.4|0
1661166600000|2022-08-22 11:10:00|3.62|2.42|3.6|2.4|3.63|2.43|3.58|2.38|0
1661166900000|2022-08-22 11:15:00|3.59|2.39|3.62|2.42|3.63|2.43|3.58|2.38|0
1661167200000|2022-08-22 11:20:00|3.63|2.43|3.59|2.39|3.63|2.43|3.55|2.35|0
1661167500000|2022-08-22 11:25:00|3.6|2.4|3.65|2.45|3.66|2.46|3.6|2.4|0
1661167800000|2022-08-22 11:30:00|3.66|2.46|3.68|2.48|3.7|2.5|3.65|2.45|0
1661168100000|2022-08-22 11:35:00|3.69|2.49|3.66|2.46|3.71|2.51|3.65|2.45|0
1661168400000|2022-08-22 11:40:00|3.67|2.47|3.66|2.46|3.7|2.5|3.66|2.46|0
1661168700000|2022-08-22 11:45:00|3.65|2.45|3.67|2.47|3.68|2.48|3.65|2.45|0
1661169000000|2022-08-22 11:50:00|3.68|2.48|3.65|2.45|3.69|2.49|3.63|2.43|0
1661169300000|2022-08-22 11:55:00|3.64|2.44|3.63|2.43|3.66|2.46|3.6|2.4|0
1661169600000|2022-08-22 12:00:00|3.62|2.42|3.69|2.49|3.69|2.49|3.62|2.42|0
1661169900000|2022-08-22 12:05:00|3.68|2.48|3.61|2.41|3.71|2.51|3.49|2.29|0
1661170200000|2022-08-22 12:10:00|3.6|2.4|3.63|2.43|3.64|2.44|3.6|2.4|0
1661170500000|2022-08-22 12:15:00|3.64|2.44|3.6|2.4|3.64|2.44|3.59|2.39|0
1661170800000|2022-08-22 12:20:00|3.61|2.41|3.6|2.4|3.62|2.42|3.58|2.38|0
1661171100000|2022-08-22 12:25:00|3.61|2.41|3.6|2.4|3.65|2.45|3.6|2.4|0
1661171400000|2022-08-22 12:30:00|3.61|2.41|3.59|2.39|3.62|2.42|3.55|2.35|0
1661171700000|2022-08-22 12:35:00|3.6|2.4|3.6|2.4|3.61|2.41|3.57|2.37|0
1661172000000|2022-08-22 12:40:00|3.61|2.41|3.59|2.39|3.62|2.42|3.58|2.38|0
1661172300000|2022-08-22 12:45:00|3.58|2.38|3.59|2.39|3.64|2.44|3.57|2.37|0
1661172600000|2022-08-22 12:50:00|3.6|2.4|3.59|2.39|3.62|2.42|3.58|2.38|0
1661172900000|2022-08-22 12:55:00|3.6|2.4|3.64|2.44|3.64|2.44|3.58|2.38|0
1661173200000|2022-08-22 13:00:00|3.63|2.43|3.6|2.4|3.66|2.46|3.6|2.4|0
1661173500000|2022-08-22 13:05:00|3.61|2.41|3.58|2.38|3.61|2.41|3.58|2.38|0
1661173800000|2022-08-22 13:10:00|3.57|2.37|3.61|2.41|3.63|2.43|3.57|2.37|0
1661174100000|2022-08-22 13:15:00|3.6|2.4|3.59|2.39|3.61|2.41|3.57|2.37|0
1661174400000|2022-08-22 13:20:00|3.58|2.38|3.6|2.4|3.63|2.43|3.57|2.37|0
1661174700000|2022-08-22 13:25:00|3.61|2.41|3.64|2.44|3.64|2.44|3.58|2.38|0
1661175000000|2022-08-22 13:30:00|3.65|2.45|3.86|2.66|3.86|2.66|3.6|2.4|0
1661175300000|2022-08-22 13:35:00|3.88|2.68|3.8|2.6|3.93|2.73|3.79|2.59|0
1661175600000|2022-08-22 13:40:00|3.81|2.61|3.69|2.49|3.83|2.63|3.65|2.45|0
1661175900000|2022-08-22 13:45:00|3.7|2.5|3.89|2.69|3.89|2.69|3.69|2.49|0
1661176200000|2022-08-22 13:50:00|3.92|2.72|3.82|2.62|3.94|2.74|3.81|2.61|0
1661176500000|2022-08-22 13:55:00|3.83|2.63|3.81|2.61|3.83|2.63|3.77|2.57|0
1661176800000|2022-08-22 14:00:00|3.83|2.63|3.62|2.42|3.91|2.71|3.6|2.4|0
1661177100000|2022-08-22 14:05:00|3.61|2.41|3.67|2.47|3.75|2.55|3.6|2.4|0
1661177400000|2022-08-22 14:10:00|3.66|2.46|3.85|2.65|3.87|2.67|3.66|2.46|0
1661177700000|2022-08-22 14:15:00|3.86|2.66|3.89|2.69|3.93|2.73|3.82|2.62|0
1661178000000|2022-08-22 14:20:00|3.9|2.7|4.04|2.84|4.05|2.85|3.9|2.7|0
1661178300000|2022-08-22 14:25:00|4.05|2.85|4.02|2.82|4.06|2.86|3.93|2.73|0
1661178600000|2022-08-22 14:30:00|4.03|2.83|4.06|2.86|4.1|2.9|3.93|2.73|0
1661178900000|2022-08-22 14:35:00|4.05|2.85|3.97|2.77|4.06|2.86|3.96|2.76|0
1661179200000|2022-08-22 14:40:00|3.98|2.78|3.97|2.77|3.99|2.79|3.88|2.68|0
1661179500000|2022-08-22 14:45:00|3.96|2.76|3.92|2.72|3.97|2.77|3.88|2.68|0
1661179800000|2022-08-22 14:50:00|3.91|2.71|4.03|2.83|4.06|2.86|3.91|2.71|0
1661180100000|2022-08-22 14:55:00|4.02|2.82|4.14|2.94|4.14|2.94|4|2.8|0
1661180400000|2022-08-22 15:00:00|4.13|2.93|4.01|2.81|4.14|2.94|3.98|2.78|0
1661180700000|2022-08-22 15:05:00|4|2.8|4.04|2.84|4.06|2.86|3.84|2.64|0
1661181000000|2022-08-22 15:10:00|4.03|2.83|4|2.8|4.12|2.92|3.99|2.79|0
1661181300000|2022-08-22 15:15:00|4.01|2.81|3.89|2.69|4.04|2.84|3.88|2.68|0
1661181600000|2022-08-22 15:20:00|3.9|2.7|3.89|2.69|3.91|2.71|3.85|2.65|0
1661181900000|2022-08-22 15:25:00|3.88|2.68|3.94|2.74|3.94|2.74|3.88|2.68|0
1661182200000|2022-08-22 15:30:00|3.93|2.73|3.85|2.65|3.98|2.78|3.84|2.64|0
1661182500000|2022-08-22 15:35:00|3.84|2.64|3.86|2.66|3.88|2.68|3.8|2.6|0
1661182800000|2022-08-22 15:40:00|3.85|2.65|3.85|2.65|3.85|2.65|3.78|2.58|0
1661183100000|2022-08-22 15:45:00|3.86|2.66|3.86|2.66|3.91|2.71|3.8|2.6|0
1661183400000|2022-08-22 15:50:00|3.83|2.63|3.81|2.61|3.84|2.64|3.78|2.58|0
1661183700000|2022-08-22 15:55:00|3.82|2.62|3.82|2.62|3.84|2.64|3.76|2.56|0
1661184000000|2022-08-22 16:00:00|3.81|2.61|3.81|2.61|3.84|2.64|3.75|2.55|0
1661184300000|2022-08-22 16:05:00|3.8|2.6|3.9|2.7|3.9|2.7|3.78|2.58|0
1661184600000|2022-08-22 16:10:00|3.91|2.71|3.92|2.72|3.94|2.74|3.87|2.67|0
1661184900000|2022-08-22 16:15:00|3.91|2.71|3.87|2.67|3.92|2.72|3.85|2.65|0
1661185200000|2022-08-22 16:20:00|3.88|2.68|3.77|2.57|3.88|2.68|3.76|2.56|0
1661185500000|2022-08-22 16:25:00|3.76|2.56|3.88|2.68|3.9|2.7|3.75|2.55|0
1661185800000|2022-08-22 16:30:00|3.89|2.69|3.87|2.67|3.91|2.71|3.85|2.65|0
1661186100000|2022-08-22 16:35:00|3.88|2.68|3.86|2.66|3.91|2.71|3.84|2.64|0
1661186400000|2022-08-22 16:40:00|3.87|2.67|4|2.8|4|2.8|3.87|2.67|0
1661186700000|2022-08-22 16:45:00|3.99|2.79|3.96|2.76|4.05|2.85|3.93|2.73|0
1661187000000|2022-08-22 16:50:00|3.97|2.77|3.94|2.74|3.99|2.79|3.93|2.73|0
1661187300000|2022-08-22 16:55:00|3.93|2.73|3.93|2.73|3.98|2.78|3.92|2.72|0
1661187600000|2022-08-22 17:00:00|3.92|2.72|4.03|2.83|4.04|2.84|3.92|2.72|0
1661187900000|2022-08-22 17:05:00|4.04|2.84|4.04|2.84|4.06|2.86|4.02|2.82|0
1661188200000|2022-08-22 17:10:00|4.05|2.85|4.06|2.86|4.12|2.92|4.03|2.83|0
1661188500000|2022-08-22 17:15:00|4.07|2.87|4.08|2.88|4.12|2.92|4.05|2.85|0
1661188800000|2022-08-22 17:20:00|4.1|2.9|4.13|2.93|4.14|2.94|4.05|2.85|0
1661189100000|2022-08-22 17:25:00|4.14|2.94|4.16|2.96|4.18|2.98|4.1|2.9|0
1661189400000|2022-08-22 17:30:00|4.17|2.97|4.49|3.29|4.49|3.29|4.17|2.97|0
1661189700000|2022-08-22 17:35:00|4.5|3.3|4.48|3.28|4.52|3.32|4.29|3.09|0
1661190000000|2022-08-22 17:40:00|4.49|3.29|4.46|3.26|4.49|3.29|4.43|3.23|0
1661190300000|2022-08-22 17:45:00|4.47|3.27|4.47|3.27|4.48|3.28|4.43|3.23|0
1661190600000|2022-08-22 17:50:00|4.49|3.29|4.48|3.28|4.5|3.3|4.45|3.25|0
1661190900000|2022-08-22 17:55:00|4.49|3.29|4.56|3.36|4.58|3.38|4.48|3.28|0
1661191200000|2022-08-22 18:00:00|4.54|3.34|4.59|3.39|4.59|3.39|4.52|3.32|0
1661191500000|2022-08-22 18:05:00|4.6|3.4|4.59|3.39|4.6|3.4|4.52|3.32|0
1661191800000|2022-08-22 18:10:00|4.6|3.4|4.61|3.41|4.66|3.46|4.5|3.3|0
1661192100000|2022-08-22 18:15:00|4.6|3.4|4.6|3.4|4.65|3.45|4.57|3.37|0
1661192400000|2022-08-22 18:20:00|4.59|3.39|4.61|3.41|4.61|3.41|4.55|3.35|0
1661192700000|2022-08-22 18:25:00|4.6|3.4|4.63|3.43|4.63|3.43|4.58|3.38|0
1661193000000|2022-08-22 18:30:00|4.64|3.44|4.65|3.45|4.68|3.48|4.6|3.4|0
1661193300000|2022-08-22 18:35:00|4.66|3.46|4.68|3.48|4.69|3.49|4.63|3.43|0
1661193600000|2022-08-22 18:40:00|4.69|3.49|4.77|3.57|4.77|3.57|4.68|3.48|0
1661193900000|2022-08-22 18:45:00|4.76|3.56|4.77|3.57|4.78|3.58|4.72|3.52|0
1661194200000|2022-08-22 18:50:00|4.78|3.58|4.79|3.59|4.8|3.6|4.72|3.52|0
1661194500000|2022-08-22 18:55:00|4.78|3.58|4.74|3.54|4.83|3.63|4.73|3.53|0
1661194800000|2022-08-22 19:00:00|4.73|3.53|4.67|3.47|4.74|3.54|4.61|3.41|0
1661195100000|2022-08-22 19:05:00|4.68|3.48|4.61|3.41|4.7|3.5|4.61|3.41|0
1661195400000|2022-08-22 19:10:00|4.6|3.4|4.54|3.34|4.6|3.4|4.52|3.32|0
1661195700000|2022-08-22 19:15:00|4.53|3.33|4.42|3.22|4.54|3.34|4.33|3.13|0
1661196000000|2022-08-22 19:20:00|4.4|3.2|4.34|3.14|4.43|3.23|4.34|3.14|0
1661196300000|2022-08-22 19:25:00|4.33|3.13|4.44|3.24|4.45|3.25|4.3|3.1|0
1661196600000|2022-08-22 19:30:00|4.43|3.23|4.51|3.31|4.54|3.34|4.4|3.2|0
1661196900000|2022-08-22 19:35:00|4.52|3.32|4.39|3.19|4.52|3.32|4.36|3.16|0
1661197200000|2022-08-22 19:40:00|4.38|3.18|4.64|3.44|4.64|3.44|4.38|3.18|0
1661197500000|2022-08-22 19:45:00|4.63|3.43|4.92|3.72|4.93|3.73|4.49|3.29|0
1661197800000|2022-08-22 19:50:00|4.94|3.74|4.83|3.63|4.94|3.74|4.72|3.52|0
1661198100000|2022-08-22 19:55:00|4.81|3.61|4.74|3.54|4.9|3.7|4.74|3.54|0
1661198400000|2022-08-22 20:00:00|4.73|3.53|4.72|3.52|4.77|3.57|4.7|3.5|0
1661198700000|2022-08-22 20:05:00|4.69|3.49|4.57|3.37|4.79|3.59|4.57|3.37|0
1661199000000|2022-08-22 20:10:00|4.58|3.38|4.54|3.34|4.59|3.39|4.52|3.32|0
1661199300000|2022-08-22 20:15:00|4.64|3.24|4.66|3.26|4.68|3.28|4.64|3.24|0
1661199600000|2022-08-22 20:20:00|4.65|3.25|4.61|3.21|4.65|3.25|4.61|3.21|0
1661199900000|2022-08-22 20:25:00|4.62|3.22|4.61|3.21|4.62|3.22|4.59|3.19|0
1661200200000|2022-08-22 20:30:00|4.6|3.2|4.6|3.2|4.61|3.21|4.58|3.18|0
1661200500000|2022-08-22 20:35:00|4.59|3.19|4.61|3.21|4.61|3.21|4.58|3.18|0
1661200800000|2022-08-22 20:40:00|4.6|3.2|4.6|3.2|4.61|3.21|4.59|3.19|0
1661201100000|2022-08-22 20:45:00|4.59|3.19|4.58|3.18|4.61|3.21|4.58|3.18|0
1661201400000|2022-08-22 20:50:00|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1661201700000|2022-08-22 20:55:00|4.57|3.17|4.59|3.19|4.6|3.2|4.57|3.17|0
1661202000000|2022-08-22 21:00:00|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1661202300000|2022-08-22 21:05:00|4.59|3.19|4.6|3.2|4.6|3.2|4.58|3.18|0
1661202600000|2022-08-22 21:10:00|4.59|3.19|4.58|3.18|4.61|3.21|4.58|3.18|0
1661202900000|2022-08-22 21:15:00|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1661203200000|2022-08-22 21:20:00|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1661203500000|2022-08-22 21:25:00|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1661203800000|2022-08-22 21:30:00|4.57|3.17|4.57|3.17|4.58|3.18|4.57|3.17|0
1661204100000|2022-08-22 21:35:00|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1661204400000|2022-08-22 21:40:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1661204700000|2022-08-22 21:45:00|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1661205000000|2022-08-22 21:50:00|4.56|3.16|4.56|3.16|4.57|3.17|4.56|3.16|0
1661205300000|2022-08-22 21:55:00|4.57|3.17|4.56|3.16|4.57|3.17|4.55|3.15|0
1661205600000|2022-08-22 22:00:00|4.55|3.15|4.61|3.21|4.64|3.24|4.54|3.14|0
1661205900000|2022-08-22 22:05:00|4.6|3.2|4.55|3.15|4.6|3.2|4.55|3.15|0
1661206200000|2022-08-22 22:10:00|4.56|3.16|4.56|3.16|4.57|3.17|4.55|3.15|0
1661206500000|2022-08-22 22:15:00|4.55|3.15|4.58|3.18|4.59|3.19|4.55|3.15|0
1661206800000|2022-08-22 22:20:00|4.57|3.17|4.56|3.16|4.59|3.19|4.56|3.16|0
1661207100000|2022-08-22 22:25:00|4.55|3.15|4.55|3.15|4.56|3.16|4.53|3.13|0
1661207400000|2022-08-22 22:30:00|4.54|3.14|4.51|3.11|4.56|3.16|4.51|3.11|0
1661207700000|2022-08-22 22:35:00|4.5|3.1|4.49|3.09|4.51|3.11|4.49|3.09|0
1661208000000|2022-08-22 22:40:00|4.48|3.08|4.48|3.08|4.5|3.1|4.48|3.08|0
1661208300000|2022-08-22 22:45:00|4.49|3.09|4.47|3.07|4.5|3.1|4.46|3.06|0
1661208600000|2022-08-22 22:50:00|4.46|3.06|4.48|3.08|4.49|3.09|4.46|3.06|0
1661208900000|2022-08-22 22:55:00|4.49|3.09|4.49|3.09|4.49|3.09|4.47|3.07|0
1661209200000|2022-08-22 23:00:00|4.5|3.1|4.35|2.95|4.5|3.1|4.35|2.95|0
1661209500000|2022-08-22 23:05:00|4.34|2.94|4.35|2.95|4.36|2.96|4.34|2.94|0
1661209800000|2022-08-22 23:10:00|4.33|2.93|4.32|2.92|4.34|2.94|4.31|2.91|0
1661210100000|2022-08-22 23:15:00|4.31|2.91|4.26|2.86|4.33|2.93|4.24|2.84|0
1661210400000|2022-08-22 23:20:00|4.25|2.85|4.24|2.84|4.26|2.86|4.24|2.84|0
1661210700000|2022-08-22 23:25:00|4.25|2.85|4.28|2.88|4.3|2.9|4.25|2.85|0
1661211000000|2022-08-22 23:30:00|4.29|2.89|4.25|2.85|4.3|2.9|4.25|2.85|0
1661211300000|2022-08-22 23:35:00|4.24|2.84|4.24|2.84|4.25|2.85|4.23|2.83|0
1661211600000|2022-08-22 23:40:00|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1661211900000|2022-08-22 23:45:00|4.25|2.85|4.22|2.82|4.25|2.85|4.22|2.82|0
1661212200000|2022-08-22 23:50:00|4.23|2.83|4.2|2.8|4.23|2.83|4.19|2.79|0
1661212500000|2022-08-22 23:55:00|4.19|2.79|4.19|2.79|4.21|2.81|4.18|2.78|0
1661212800000|2022-08-23 00:00:00|4.18|2.78|4.24|2.84|4.24|2.84|4.18|2.78|0
1661213100000|2022-08-23 00:05:00|4.23|2.83|4.23|2.83|4.24|2.84|4.2|2.8|0
1661213400000|2022-08-23 00:10:00|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1661213700000|2022-08-23 00:15:00|4.24|2.84|4.19|2.79|4.26|2.86|4.18|2.78|0
1661214000000|2022-08-23 00:20:00|4.18|2.78|4.21|2.81|4.21|2.81|4.17|2.77|0
1661214300000|2022-08-23 00:25:00|4.2|2.8|4.16|2.76|4.22|2.82|4.16|2.76|0
1661214600000|2022-08-23 00:30:00|4.17|2.77|4.19|2.79|4.22|2.82|4.17|2.77|0
1661214900000|2022-08-23 00:35:00|4.2|2.8|4.22|2.82|4.22|2.82|4.18|2.78|0
1661215200000|2022-08-23 00:40:00|4.21|2.81|4.24|2.84|4.24|2.84|4.21|2.81|0
1661215500000|2022-08-23 00:45:00|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1661215800000|2022-08-23 00:50:00|4.23|2.83|4.33|2.93|4.33|2.93|4.23|2.83|0
1661216100000|2022-08-23 00:55:00|4.32|2.92|4.36|2.96|4.38|2.98|4.31|2.91|0
1661216400000|2022-08-23 01:00:00|4.35|2.95|4.39|2.99|4.4|3|4.35|2.95|0
1661216700000|2022-08-23 01:05:00|4.38|2.98|4.3|2.9|4.38|2.98|4.29|2.89|0
1661217000000|2022-08-23 01:10:00|4.29|2.89|4.3|2.9|4.34|2.94|4.29|2.89|0
1661217300000|2022-08-23 01:15:00|4.29|2.89|4.28|2.88|4.31|2.91|4.28|2.88|0
1661217600000|2022-08-23 01:20:00|4.29|2.89|4.23|2.83|4.29|2.89|4.21|2.81|0
1661217900000|2022-08-23 01:25:00|4.24|2.84|4.24|2.84|4.25|2.85|4.22|2.82|0
1661218200000|2022-08-23 01:30:00|4.23|2.83|4.22|2.82|4.25|2.85|4.22|2.82|0
1661218500000|2022-08-23 01:35:00|4.23|2.83|4.3|2.9|4.34|2.94|4.22|2.82|0
1661218800000|2022-08-23 01:40:00|4.29|2.89|4.31|2.91|4.32|2.92|4.28|2.88|0
1661219100000|2022-08-23 01:45:00|4.32|2.92|4.28|2.88|4.34|2.94|4.25|2.85|0
1661219400000|2022-08-23 01:50:00|4.27|2.87|4.3|2.9|4.33|2.93|4.27|2.87|0
1661219700000|2022-08-23 01:55:00|4.31|2.91|4.34|2.94|4.35|2.95|4.3|2.9|0
1661220000000|2022-08-23 02:00:00|4.33|2.93|4.29|2.89|4.33|2.93|4.29|2.89|0
1661220300000|2022-08-23 02:05:00|4.3|2.9|4.29|2.89|4.3|2.9|4.25|2.85|0
1661220600000|2022-08-23 02:10:00|4.3|2.9|4.29|2.89|4.3|2.9|4.28|2.88|0
1661220900000|2022-08-23 02:15:00|4.3|2.9|4.3|2.9|4.3|2.9|4.26|2.86|0
1661221200000|2022-08-23 02:20:00|4.31|2.91|4.28|2.88|4.32|2.92|4.27|2.87|0
1661221500000|2022-08-23 02:25:00|4.27|2.87|4.29|2.89|4.3|2.9|4.27|2.87|0
1661221800000|2022-08-23 02:30:00|4.3|2.9|4.28|2.88|4.3|2.9|4.28|2.88|0
1661222100000|2022-08-23 02:35:00|4.27|2.87|4.24|2.84|4.27|2.87|4.22|2.82|0
1661222400000|2022-08-23 02:40:00|4.25|2.85|4.26|2.86|4.26|2.86|4.24|2.84|0
1661222700000|2022-08-23 02:45:00|4.25|2.85|4.18|2.78|4.25|2.85|4.16|2.76|0
1661223000000|2022-08-23 02:50:00|4.17|2.77|4.18|2.78|4.19|2.79|4.16|2.76|0
1661223300000|2022-08-23 02:55:00|4.17|2.77|4.18|2.78|4.2|2.8|4.17|2.77|0
1661223600000|2022-08-23 03:00:00|4.17|2.77|4.2|2.8|4.21|2.81|4.15|2.75|0
1661223900000|2022-08-23 03:05:00|4.19|2.79|4.22|2.82|4.22|2.82|4.19|2.79|0
1661224200000|2022-08-23 03:10:00|4.21|2.81|4.18|2.78|4.22|2.82|4.18|2.78|0
1661224500000|2022-08-23 03:15:00|4.17|2.77|4.21|2.81|4.21|2.81|4.17|2.77|0
1661224800000|2022-08-23 03:20:00|4.2|2.8|4.18|2.78|4.21|2.81|4.18|2.78|0
1661225100000|2022-08-23 03:25:00|4.19|2.79|4.21|2.81|4.21|2.81|4.18|2.78|0
1661225400000|2022-08-23 03:30:00|4.2|2.8|4.21|2.81|4.23|2.83|4.2|2.8|0
1661225700000|2022-08-23 03:35:00|4.2|2.8|4.22|2.82|4.23|2.83|4.2|2.8|0
1661226000000|2022-08-23 03:40:00|4.21|2.81|4.23|2.83|4.23|2.83|4.21|2.81|0
1661226300000|2022-08-23 03:45:00|4.24|2.84|4.25|2.85|4.26|2.86|4.23|2.83|0
1661226600000|2022-08-23 03:50:00|4.24|2.84|4.25|2.85|4.26|2.86|4.24|2.84|0
1661226900000|2022-08-23 03:55:00|4.26|2.86|4.25|2.85|4.26|2.86|4.24|2.84|0
1661227200000|2022-08-23 04:00:00|4.24|2.84|4.24|2.84|4.25|2.85|4.22|2.82|0
1661227500000|2022-08-23 04:05:00|4.25|2.85|4.27|2.87|4.27|2.87|4.25|2.85|0
1661227800000|2022-08-23 04:10:00|4.28|2.88|4.27|2.87|4.28|2.88|4.26|2.86|0
1661228100000|2022-08-23 04:15:00|4.26|2.86|4.29|2.89|4.29|2.89|4.26|2.86|0
1661228400000|2022-08-23 04:20:00|4.28|2.88|4.28|2.88|4.29|2.89|4.28|2.88|0
1661228700000|2022-08-23 04:25:00|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1661229000000|2022-08-23 04:30:00|4.27|2.87|4.25|2.85|4.27|2.87|4.25|2.85|0
1661229300000|2022-08-23 04:35:00|4.26|2.86|4.28|2.88|4.28|2.88|4.26|2.86|0
1661229600000|2022-08-23 04:40:00|4.29|2.89|4.28|2.88|4.29|2.89|4.28|2.88|0
1661229900000|2022-08-23 04:45:00|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1661230200000|2022-08-23 04:50:00|4.32|2.92|4.31|2.91|4.32|2.92|4.3|2.9|0
1661230500000|2022-08-23 04:55:00|4.32|2.92|4.35|2.95|4.37|2.97|4.31|2.91|0
1661230800000|2022-08-23 05:00:00|4.34|2.94|4.37|2.97|4.38|2.98|4.33|2.93|0
1661231100000|2022-08-23 05:05:00|4.38|2.98|4.48|3.08|4.49|3.09|4.36|2.96|0
1661231400000|2022-08-23 05:10:00|4.47|3.07|4.47|3.07|4.49|3.09|4.44|3.04|0
1661231700000|2022-08-23 05:15:00|4.48|3.08|4.5|3.1|4.54|3.14|4.48|3.08|0
1661232000000|2022-08-23 05:20:00|4.51|3.11|4.51|3.11|4.54|3.14|4.5|3.1|0
1661232300000|2022-08-23 05:25:00|4.52|3.12|4.67|3.27|4.69|3.29|4.51|3.11|0
1661232600000|2022-08-23 05:30:00|4.66|3.26|4.73|3.33|4.74|3.34|4.65|3.25|0
1661232900000|2022-08-23 05:35:00|4.74|3.34|4.7|3.3|4.75|3.35|4.68|3.28|0
1661233200000|2022-08-23 05:40:00|4.69|3.29|4.62|3.22|4.69|3.29|4.61|3.21|0
1661233500000|2022-08-23 05:45:00|4.63|3.23|4.72|3.32|4.73|3.33|4.63|3.23|0
1661233800000|2022-08-23 05:50:00|4.73|3.33|4.7|3.3|4.73|3.33|4.69|3.29|0
1661234100000|2022-08-23 05:55:00|4.71|3.31|4.71|3.31|4.71|3.31|4.66|3.26|0
1661234400000|2022-08-23 06:00:00|4.7|3.3|4.63|3.23|4.71|3.31|4.61|3.21|0
1661234700000|2022-08-23 06:05:00|4.64|3.24|4.78|3.38|4.78|3.38|4.61|3.21|0
1661235000000|2022-08-23 06:10:00|4.77|3.37|4.98|3.58|5|3.6|4.75|3.35|0
1661235300000|2022-08-23 06:15:00|4.99|3.59|4.97|3.57|4.99|3.59|4.93|3.53|0
1661235600000|2022-08-23 06:20:00|4.98|3.58|5.15|3.75|5.34|3.94|4.83|3.43|0
1661235900000|2022-08-23 06:25:00|5.16|3.76|5.17|3.77|5.18|3.78|5.08|3.68|0
1661236200000|2022-08-23 06:30:00|5.19|3.79|5.27|3.87|5.28|3.88|5.12|3.72|0
1661236500000|2022-08-23 06:35:00|5.26|3.86|5.41|4.01|5.41|4.01|5.25|3.85|0
1661236800000|2022-08-23 06:40:00|5.4|4|5.24|3.84|5.4|4|5.24|3.84|0
1661237100000|2022-08-23 06:45:00|5.25|3.85|5.25|3.85|5.32|3.92|5.24|3.84|0
1661237400000|2022-08-23 06:50:00|5.24|3.84|5.19|3.79|5.25|3.85|5.18|3.78|0
1661237700000|2022-08-23 06:55:00|5.18|3.78|5.13|3.73|5.18|3.78|5.08|3.68|0
1661238000000|2022-08-23 07:00:00|5.1|3.7|4.95|3.55|5.13|3.73|4.94|3.54|0
1661238300000|2022-08-23 07:05:00|4.85|3.65|4.7|3.5|4.85|3.65|4.7|3.5|0
1661238600000|2022-08-23 07:10:00|4.67|3.47|4.61|3.41|4.72|3.52|4.53|3.33|0
1661238900000|2022-08-23 07:15:00|4.67|3.47|4.54|3.34|4.67|3.47|4.44|3.24|0
1661239200000|2022-08-23 07:20:00|4.53|3.33|4.37|3.17|4.53|3.33|4.36|3.16|0
1661239500000|2022-08-23 07:25:00|4.38|3.18|4.44|3.24|4.63|3.43|4.32|3.12|0
1661239800000|2022-08-23 07:30:00|4.37|3.17|4.51|3.31|4.53|3.33|4.37|3.17|0
1661240100000|2022-08-23 07:35:00|4.52|3.32|4.46|3.26|4.55|3.35|4.43|3.23|0
1661240400000|2022-08-23 07:40:00|4.44|3.24|4.29|3.09|4.44|3.24|4.28|3.08|0
1661240700000|2022-08-23 07:45:00|4.3|3.1|4.26|3.06|4.31|3.11|4.21|3.01|0
1661241000000|2022-08-23 07:50:00|4.25|3.05|4.25|3.05|4.31|3.11|4.24|3.04|0
1661241300000|2022-08-23 07:55:00|4.26|3.06|4.25|3.05|4.26|3.06|4.2|3|0
1661241600000|2022-08-23 08:00:00|4.24|3.04|4.15|2.95|4.25|3.05|4.14|2.94|0
1661241900000|2022-08-23 08:05:00|4.16|2.96|4.14|2.94|4.19|2.99|4.09|2.89|0
1661242200000|2022-08-23 08:10:00|4.13|2.93|4.04|2.84|4.29|3.09|4.01|2.81|0
1661242500000|2022-08-23 08:15:00|4.03|2.83|3.99|2.79|4.04|2.84|3.98|2.78|0
1661242800000|2022-08-23 08:20:00|4|2.8|4.04|2.84|4.07|2.87|3.98|2.78|0
1661243100000|2022-08-23 08:25:00|4.03|2.83|4.1|2.9|4.1|2.9|4.03|2.83|0
1661243400000|2022-08-23 08:30:00|4.11|2.91|4.04|2.84|4.13|2.93|4.04|2.84|0
1661243700000|2022-08-23 08:35:00|4.03|2.83|4.03|2.83|4.07|2.87|4.03|2.83|0
1661244000000|2022-08-23 08:40:00|4.02|2.82|4.06|2.86|4.06|2.86|4.01|2.81|0
1661244300000|2022-08-23 08:45:00|4.05|2.85|4.1|2.9|4.1|2.9|4.03|2.83|0
1661244600000|2022-08-23 08:50:00|4.11|2.91|4.11|2.91|4.12|2.92|4.09|2.89|0
1661244900000|2022-08-23 08:55:00|4.12|2.92|4.21|3.01|4.21|3.01|4.07|2.87|0
1661245200000|2022-08-23 09:00:00|4.22|3.02|4.22|3.02|4.24|3.04|4.19|2.99|0
1661245500000|2022-08-23 09:05:00|4.23|3.03|4.14|2.94|4.23|3.03|4.12|2.92|0
1661245800000|2022-08-23 09:10:00|4.15|2.95|4.2|3|4.2|3|4.14|2.94|0
1661246100000|2022-08-23 09:15:00|4.18|2.98|4.21|3.01|4.23|3.03|4.17|2.97|0
1661246400000|2022-08-23 09:20:00|4.22|3.02|4.24|3.04|4.24|3.04|4.2|3|0
1661246700000|2022-08-23 09:25:00|4.25|3.05|4.26|3.06|4.27|3.07|4.24|3.04|0
1661247000000|2022-08-23 09:30:00|4.27|3.07|4.26|3.06|4.27|3.07|4.23|3.03|0
1661247300000|2022-08-23 09:35:00|4.25|3.05|4.29|3.09|4.3|3.1|4.24|3.04|0
1661247600000|2022-08-23 09:40:00|4.28|3.08|4.25|3.05|4.28|3.08|4.25|3.05|0
1661247900000|2022-08-23 09:45:00|4.24|3.04|4.14|2.94|4.24|3.04|4.12|2.92|0
1661248200000|2022-08-23 09:50:00|4.13|2.93|4.12|2.92|4.15|2.95|4.1|2.9|0
1661248500000|2022-08-23 09:55:00|4.11|2.91|3.96|2.76|4.12|2.92|3.95|2.75|0
1661248800000|2022-08-23 10:00:00|3.97|2.77|4.01|2.81|4.01|2.81|3.96|2.76|0
1661249100000|2022-08-23 10:05:00|4|2.8|4.06|2.86|4.08|2.88|4|2.8|0
1661249400000|2022-08-23 10:10:00|4.07|2.87|4.07|2.87|4.1|2.9|4.06|2.86|0
1661249700000|2022-08-23 10:15:00|4.06|2.86|4.13|2.93|4.13|2.93|4.06|2.86|0
1661250000000|2022-08-23 10:20:00|4.14|2.94|4.26|3.06|4.26|3.06|4.11|2.91|0
1661250300000|2022-08-23 10:25:00|4.25|3.05|4.27|3.07|4.28|3.08|4.23|3.03|0
1661250600000|2022-08-23 10:30:00|4.26|3.06|4.26|3.06|4.27|3.07|4.2|3|0
1661250900000|2022-08-23 10:35:00|4.25|3.05|4.22|3.02|4.26|3.06|4.22|3.02|0
1661251200000|2022-08-23 10:40:00|4.21|3.01|4.06|2.86|4.21|3.01|4.06|2.86|0
1661251500000|2022-08-23 10:45:00|4.07|2.87|4.12|2.92|4.12|2.92|4.05|2.85|0
1661251800000|2022-08-23 10:50:00|4.13|2.93|4.13|2.93|4.16|2.96|4.12|2.92|0
1661252100000|2022-08-23 10:55:00|4.12|2.92|4.19|2.99|4.19|2.99|4.11|2.91|0
1661252400000|2022-08-23 11:00:00|4.2|3|4.22|3.02|4.22|3.02|4.13|2.93|0
1661252700000|2022-08-23 11:05:00|4.23|3.03|4.26|3.06|4.28|3.08|4.23|3.03|0
1661253000000|2022-08-23 11:10:00|4.27|3.07|4.23|3.03|4.3|3.1|4.23|3.03|0
1661253300000|2022-08-23 11:15:00|4.24|3.04|4.22|3.02|4.26|3.06|4.21|3.01|0
1661253600000|2022-08-23 11:20:00|4.21|3.01|4.2|3|4.22|3.02|4.18|2.98|0
1661253900000|2022-08-23 11:25:00|4.21|3.01|4.24|3.04|4.27|3.07|4.2|3|0
1661254200000|2022-08-23 11:30:00|4.23|3.03|4.24|3.04|4.24|3.04|4.18|2.98|0
1661254500000|2022-08-23 11:35:00|4.25|3.05|4.2|3|4.26|3.06|4.19|2.99|0
1661254800000|2022-08-23 11:40:00|4.19|2.99|4.21|3.01|4.22|3.02|4.19|2.99|0
1661255100000|2022-08-23 11:45:00|4.2|3|4.15|2.95|4.26|3.06|4.15|2.95|0
1661255400000|2022-08-23 11:50:00|4.16|2.96|4.1|2.9|4.18|2.98|4.06|2.86|0
1661255700000|2022-08-23 11:55:00|4.11|2.91|4.09|2.89|4.15|2.95|4.08|2.88|0
1661256000000|2022-08-23 12:00:00|4.08|2.88|4.09|2.89|4.13|2.93|4.07|2.87|0
1661256300000|2022-08-23 12:05:00|4.08|2.88|4.11|2.91|4.13|2.93|4.07|2.87|0
1661256600000|2022-08-23 12:10:00|4.12|2.92|4.15|2.95|4.16|2.96|4.11|2.91|0
1661256900000|2022-08-23 12:15:00|4.14|2.94|4.17|2.97|4.19|2.99|4.14|2.94|0
1661257200000|2022-08-23 12:20:00|4.16|2.96|4.21|3.01|4.24|3.04|4.15|2.95|0
1661257500000|2022-08-23 12:25:00|4.2|3|4.15|2.95|4.22|3.02|4.15|2.95|0
1661257800000|2022-08-23 12:30:00|4.13|2.93|4.2|3|4.25|3.05|4.12|2.92|0
1661258100000|2022-08-23 12:35:00|4.21|3.01|4.35|3.15|4.35|3.15|4.21|3.01|0
1661258400000|2022-08-23 12:40:00|4.34|3.14|4.29|3.09|4.35|3.15|4.25|3.05|0
1661258700000|2022-08-23 12:45:00|4.28|3.08|4.33|3.13|4.34|3.14|4.25|3.05|0
1661259000000|2022-08-23 12:50:00|4.34|3.14|4.3|3.1|4.38|3.18|4.29|3.09|0
1661259300000|2022-08-23 12:55:00|4.31|3.11|4.34|3.14|4.36|3.16|4.28|3.08|0
1661259600000|2022-08-23 13:00:00|4.33|3.13|4.26|3.06|4.37|3.17|4.14|2.94|0
1661259900000|2022-08-23 13:05:00|4.25|3.05|4.21|3.01|4.27|3.07|4.18|2.98|0
1661260200000|2022-08-23 13:10:00|4.2|3|4.2|3|4.26|3.06|4.2|3|0
1661260500000|2022-08-23 13:15:00|4.21|3.01|4.2|3|4.22|3.02|4.2|3|0
1661260800000|2022-08-23 13:20:00|4.21|3.01|4.13|2.93|4.22|3.02|4.11|2.91|0
1661261100000|2022-08-23 13:25:00|4.12|2.92|4.17|2.97|4.19|2.99|4.03|2.83|0
1661261400000|2022-08-23 13:30:00|4.18|2.98|4.13|2.93|4.29|3.09|4.08|2.88|0
1661261700000|2022-08-23 13:35:00|4.12|2.92|4.23|3.03|4.23|3.03|4.04|2.84|0
1661262000000|2022-08-23 13:40:00|4.24|3.04|4.42|3.22|4.43|3.23|4.14|2.94|0
1661262300000|2022-08-23 13:45:00|4.31|3.11|4.1|2.9|4.38|3.18|4.06|2.86|0
1661262600000|2022-08-23 13:50:00|4.08|2.88|3.95|2.75|4.1|2.9|3.88|2.68|0
1661262900000|2022-08-23 13:55:00|3.94|2.74|4.01|2.81|4.05|2.85|3.89|2.69|0
1661263200000|2022-08-23 14:00:00|4|2.8|4.1|2.9|4.12|2.92|3.9|2.7|0
1661263500000|2022-08-23 14:05:00|4.08|2.88|3.76|2.56|4.08|2.88|3.76|2.56|0
1661263800000|2022-08-23 14:10:00|3.78|2.58|3.7|2.5|3.78|2.58|3.65|2.45|0
1661264100000|2022-08-23 14:15:00|3.71|2.51|3.76|2.56|3.82|2.62|3.67|2.47|0
1661264400000|2022-08-23 14:20:00|3.77|2.57|3.79|2.59|3.79|2.59|3.69|2.49|0
1661264700000|2022-08-23 14:25:00|3.82|2.62|3.97|2.77|3.97|2.77|3.78|2.58|0
1661265000000|2022-08-23 14:30:00|3.96|2.76|3.8|2.6|3.99|2.79|3.77|2.57|0
1661265300000|2022-08-23 14:35:00|3.79|2.59|4.02|2.82|4.02|2.82|3.77|2.57|0
1661265600000|2022-08-23 14:40:00|4.03|2.83|3.92|2.72|4.09|2.89|3.88|2.68|0
1661265900000|2022-08-23 14:45:00|3.91|2.71|3.89|2.69|4|2.8|3.87|2.67|0
1661266200000|2022-08-23 14:50:00|3.9|2.7|4.05|2.85|4.08|2.88|3.83|2.63|0
1661266500000|2022-08-23 14:55:00|4.08|2.88|4.27|3.07|4.29|3.09|4.08|2.88|0
1661266800000|2022-08-23 15:00:00|4.26|3.06|4.81|3.61|4.81|3.61|4.19|2.99|0
1661267100000|2022-08-23 15:05:00|4.82|3.62|4.45|3.25|4.88|3.68|4.41|3.21|0
1661267400000|2022-08-23 15:10:00|4.46|3.26|4.33|3.13|4.47|3.27|4.32|3.12|0
1661267700000|2022-08-23 15:15:00|4.34|3.14|4.24|3.04|4.34|3.14|4.2|3|0
1661268000000|2022-08-23 15:20:00|4.25|3.05|4.26|3.06|4.3|3.1|4.2|3|0
1661268300000|2022-08-23 15:25:00|4.23|3.03|4.37|3.17|4.38|3.18|4.23|3.03|0
1661268600000|2022-08-23 15:30:00|4.35|3.15|4.33|3.13|4.37|3.17|4.27|3.07|0
1661268900000|2022-08-23 15:35:00|4.31|3.11|4.22|3.02|4.31|3.11|4.19|2.99|0
1661269200000|2022-08-23 15:40:00|4.21|3.01|4.32|3.12|4.38|3.18|4.2|3|0
1661269500000|2022-08-23 15:45:00|4.31|3.11|4.26|3.06|4.32|3.12|4.22|3.02|0
1661269800000|2022-08-23 15:50:00|4.25|3.05|4.28|3.08|4.33|3.13|4.2|3|0
1661270100000|2022-08-23 15:55:00|4.29|3.09|4.33|3.13|4.41|3.21|4.29|3.09|0
1661270400000|2022-08-23 16:00:00|4.34|3.14|4.42|3.22|4.48|3.28|4.32|3.12|0
1661270700000|2022-08-23 16:05:00|4.43|3.23|4.33|3.13|4.48|3.28|4.33|3.13|0
1661271000000|2022-08-23 16:10:00|4.32|3.12|4.39|3.19|4.41|3.21|4.32|3.12|0
1661271300000|2022-08-23 16:15:00|4.38|3.18|4.53|3.33|4.55|3.35|4.37|3.17|0
1661271600000|2022-08-23 16:20:00|4.52|3.32|4.61|3.41|4.64|3.44|4.51|3.31|0
1661271900000|2022-08-23 16:25:00|4.6|3.4|4.62|3.42|4.64|3.44|4.48|3.28|0
1661272200000|2022-08-23 16:30:00|4.63|3.43|4.49|3.29|4.63|3.43|4.49|3.29|0
1661272500000|2022-08-23 16:35:00|4.5|3.3|4.33|3.13|4.5|3.3|4.32|3.12|0
1661272800000|2022-08-23 16:40:00|4.34|3.14|4.31|3.11|4.36|3.16|4.29|3.09|0
1661273100000|2022-08-23 16:45:00|4.32|3.12|4.37|3.17|4.37|3.17|4.29|3.09|0
1661273400000|2022-08-23 16:50:00|4.38|3.18|4.31|3.11|4.39|3.19|4.29|3.09|0
1661273700000|2022-08-23 16:55:00|4.33|3.13|4.27|3.07|4.35|3.15|4.24|3.04|0
1661274000000|2022-08-23 17:00:00|4.28|3.08|4.26|3.06|4.3|3.1|4.23|3.03|0
1661274300000|2022-08-23 17:05:00|4.27|3.07|4.36|3.16|4.39|3.19|4.27|3.07|0
1661274600000|2022-08-23 17:10:00|4.35|3.15|4.31|3.11|4.43|3.23|4.31|3.11|0
1661274900000|2022-08-23 17:15:00|4.3|3.1|4.35|3.15|4.36|3.16|4.23|3.03|0
1661275200000|2022-08-23 17:20:00|4.33|3.13|4.4|3.2|4.4|3.2|4.29|3.09|0
1661275500000|2022-08-23 17:25:00|4.41|3.21|4.21|3.01|4.41|3.21|4.17|2.97|0
1661275800000|2022-08-23 17:30:00|4.2|3|4.14|2.94|4.2|3|4.14|2.94|0
1661276100000|2022-08-23 17:35:00|4.15|2.95|4.29|3.09|4.3|3.1|4.15|2.95|0
1661276400000|2022-08-23 17:40:00|4.28|3.08|4.31|3.11|4.33|3.13|4.24|3.04|0
1661276700000|2022-08-23 17:45:00|4.32|3.12|4.36|3.16|4.39|3.19|4.3|3.1|0
1661277000000|2022-08-23 17:50:00|4.37|3.17|4.45|3.25|4.52|3.32|4.37|3.17|0
1661277300000|2022-08-23 17:55:00|4.46|3.26|4.42|3.22|4.48|3.28|4.38|3.18|0
1661277600000|2022-08-23 18:00:00|4.44|3.24|4.45|3.25|4.49|3.29|4.42|3.22|0
1661277900000|2022-08-23 18:05:00|4.44|3.24|4.38|3.18|4.46|3.26|4.35|3.15|0
1661278200000|2022-08-23 18:10:00|4.39|3.19|4.39|3.19|4.45|3.25|4.37|3.17|0
1661278500000|2022-08-23 18:15:00|4.41|3.21|4.31|3.11|4.41|3.21|4.3|3.1|0
1661278800000|2022-08-23 18:20:00|4.3|3.1|4.21|3.01|4.32|3.12|4.21|3.01|0
1661279100000|2022-08-23 18:25:00|4.22|3.02|4.24|3.04|4.28|3.08|4.22|3.02|0
1661279400000|2022-08-23 18:30:00|4.23|3.03|4.32|3.12|4.33|3.13|4.21|3.01|0
1661279700000|2022-08-23 18:35:00|4.33|3.13|4.26|3.06|4.33|3.13|4.26|3.06|0
1661280000000|2022-08-23 18:40:00|4.27|3.07|4.25|3.05|4.32|3.12|4.2|3|0
1661280300000|2022-08-23 18:45:00|4.26|3.06|4.14|2.94|4.35|3.15|4.12|2.92|0
1661280600000|2022-08-23 18:50:00|4.15|2.95|4.2|3|4.21|3.01|4.14|2.94|0
1661280900000|2022-08-23 18:55:00|4.19|2.99|4.11|2.91|4.2|3|4.09|2.89|0
1661281200000|2022-08-23 19:00:00|4.12|2.92|4.03|2.83|4.12|2.92|4.01|2.81|0
1661281500000|2022-08-23 19:05:00|4.02|2.82|4|2.8|4.07|2.87|4|2.8|0
1661281800000|2022-08-23 19:10:00|4.01|2.81|4.07|2.87|4.08|2.88|3.98|2.78|0
1661282100000|2022-08-23 19:15:00|4.08|2.88|3.95|2.75|4.08|2.88|3.95|2.75|0
1661282400000|2022-08-23 19:20:00|3.96|2.76|4.05|2.85|4.05|2.85|3.95|2.75|0
1661282700000|2022-08-23 19:25:00|4.06|2.86|4.05|2.85|4.08|2.88|4.02|2.82|0
1661283000000|2022-08-23 19:30:00|4.04|2.84|4.06|2.86|4.11|2.91|4.02|2.82|0
1661283300000|2022-08-23 19:35:00|4.08|2.88|4.13|2.93|4.15|2.95|4.06|2.86|0
1661283600000|2022-08-23 19:40:00|4.14|2.94|4.05|2.85|4.14|2.94|4.01|2.81|0
1661283900000|2022-08-23 19:45:00|4.08|2.88|4.13|2.93|4.19|2.99|4.08|2.88|0
1661284200000|2022-08-23 19:50:00|4.14|2.94|4.45|3.25|4.45|3.25|4.13|2.93|0
1661284500000|2022-08-23 19:55:00|4.46|3.26|4.55|3.35|4.55|3.35|4.38|3.18|0
1661284800000|2022-08-23 20:00:00|4.48|3.28|4.57|3.37|4.59|3.39|4.44|3.24|0
1661285100000|2022-08-23 20:05:00|4.58|3.38|4.58|3.38|4.59|3.39|4.55|3.35|0
1661285400000|2022-08-23 20:10:00|4.57|3.37|4.55|3.35|4.58|3.38|4.54|3.34|0
1661285700000|2022-08-23 20:15:00|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1661286000000|2022-08-23 20:20:00|4.64|3.24|4.63|3.23|4.64|3.24|4.62|3.22|0
1661286300000|2022-08-23 20:25:00|4.64|3.24|4.62|3.22|4.66|3.26|4.62|3.22|0
1661286600000|2022-08-23 20:30:00|4.63|3.23|4.65|3.25|4.65|3.25|4.63|3.23|0
1661286900000|2022-08-23 20:35:00|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1661287200000|2022-08-23 20:40:00|4.64|3.24|4.66|3.26|4.66|3.26|4.64|3.24|0
1661287500000|2022-08-23 20:45:00|4.65|3.25|4.67|3.27|4.68|3.28|4.65|3.25|0
1661287800000|2022-08-23 20:50:00|4.66|3.26|4.65|3.25|4.68|3.28|4.65|3.25|0
1661288100000|2022-08-23 20:55:00|4.64|3.24|4.66|3.26|4.68|3.28|4.64|3.24|0
1661288400000|2022-08-23 21:00:00|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1661288700000|2022-08-23 21:05:00|4.66|3.26|4.66|3.26|4.66|3.26|4.65|3.25|0
1661289000000|2022-08-23 21:10:00|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1661289300000|2022-08-23 21:15:00|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1661289600000|2022-08-23 21:20:00|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1661289900000|2022-08-23 21:25:00|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1661290200000|2022-08-23 21:30:00|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1661290500000|2022-08-23 21:35:00|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1661291100000|2022-08-23 21:45:00|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1661291400000|2022-08-23 21:50:00|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1661291700000|2022-08-23 21:55:00|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1661292000000|2022-08-23 22:00:00|4.68|3.28|4.6|3.2|4.68|3.28|4.58|3.18|0
1661292300000|2022-08-23 22:05:00|4.59|3.19|4.56|3.16|4.59|3.19|4.56|3.16|0
1661292600000|2022-08-23 22:10:00|4.55|3.15|4.57|3.17|4.57|3.17|4.55|3.15|0
1661292900000|2022-08-23 22:15:00|4.56|3.16|4.55|3.15|4.56|3.16|4.54|3.14|0
1661293200000|2022-08-23 22:20:00|4.56|3.16|4.56|3.16|4.56|3.16|4.54|3.14|0
1661293500000|2022-08-23 22:25:00|4.57|3.17|4.57|3.17|4.58|3.18|4.56|3.16|0
1661293800000|2022-08-23 22:30:00|4.55|3.15|4.6|3.2|4.6|3.2|4.55|3.15|0
1661294100000|2022-08-23 22:35:00|4.59|3.19|4.58|3.18|4.6|3.2|4.57|3.17|0
1661294400000|2022-08-23 22:40:00|4.57|3.17|4.55|3.15|4.58|3.18|4.55|3.15|0
1661294700000|2022-08-23 22:45:00|4.54|3.14|4.54|3.14|4.55|3.15|4.53|3.13|0
1661295000000|2022-08-23 22:50:00|4.55|3.15|4.54|3.14|4.55|3.15|4.53|3.13|0
1661295300000|2022-08-23 22:55:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1661295600000|2022-08-23 23:00:00|4.53|3.13|4.53|3.13|4.54|3.14|4.51|3.11|0
1661295900000|2022-08-23 23:05:00|4.52|3.12|4.5|3.1|4.52|3.12|4.49|3.09|0
1661296200000|2022-08-23 23:10:00|4.51|3.11|4.51|3.11|4.53|3.13|4.51|3.11|0
1661296500000|2022-08-23 23:15:00|4.5|3.1|4.5|3.1|4.51|3.11|4.49|3.09|0
1661296800000|2022-08-23 23:20:00|4.48|3.08|4.49|3.09|4.5|3.1|4.48|3.08|0
1661297100000|2022-08-23 23:25:00|4.5|3.1|4.52|3.12|4.52|3.12|4.49|3.09|0
1661297400000|2022-08-23 23:30:00|4.54|3.14|4.56|3.16|4.58|3.18|4.53|3.13|0
1661297700000|2022-08-23 23:35:00|4.57|3.17|4.55|3.15|4.57|3.17|4.54|3.14|0
1661298000000|2022-08-23 23:40:00|4.54|3.14|4.56|3.16|4.58|3.18|4.54|3.14|0
1661298300000|2022-08-23 23:45:00|4.57|3.17|4.55|3.15|4.58|3.18|4.55|3.15|0
1661298600000|2022-08-23 23:50:00|4.57|3.17|4.61|3.21|4.61|3.21|4.56|3.16|0
1661298900000|2022-08-23 23:55:00|4.6|3.2|4.58|3.18|4.61|3.21|4.58|3.18|0
1661299200000|2022-08-24 00:00:00|4.57|3.17|4.56|3.16|4.62|3.22|4.51|3.11|0
1661299500000|2022-08-24 00:05:00|4.55|3.15|4.55|3.15|4.58|3.18|4.53|3.13|0
1661299800000|2022-08-24 00:10:00|4.56|3.16|4.56|3.16|4.62|3.22|4.55|3.15|0
1661300100000|2022-08-24 00:15:00|4.57|3.17|4.56|3.16|4.59|3.19|4.53|3.13|0
1661300400000|2022-08-24 00:20:00|4.57|3.17|4.6|3.2|4.6|3.2|4.55|3.15|0
1661300700000|2022-08-24 00:25:00|4.59|3.19|4.58|3.18|4.6|3.2|4.58|3.18|0
1661301000000|2022-08-24 00:30:00|4.59|3.19|4.59|3.19|4.59|3.19|4.54|3.14|0
1661301300000|2022-08-24 00:35:00|4.61|3.21|4.65|3.25|4.65|3.25|4.61|3.21|0
1661301600000|2022-08-24 00:40:00|4.64|3.24|4.67|3.27|4.67|3.27|4.62|3.22|0
1661301900000|2022-08-24 00:45:00|4.66|3.26|4.6|3.2|4.66|3.26|4.6|3.2|0
1661302200000|2022-08-24 00:50:00|4.61|3.21|4.59|3.19|4.62|3.22|4.59|3.19|0
1661302500000|2022-08-24 00:55:00|4.6|3.2|4.62|3.22|4.62|3.22|4.57|3.17|0
1661302800000|2022-08-24 01:00:00|4.63|3.23|4.64|3.24|4.65|3.25|4.61|3.21|0
1661303100000|2022-08-24 01:05:00|4.63|3.23|4.64|3.24|4.66|3.26|4.62|3.22|0
1661303400000|2022-08-24 01:10:00|4.63|3.23|4.64|3.24|4.66|3.26|4.62|3.22|0
1661303700000|2022-08-24 01:15:00|4.63|3.23|4.62|3.22|4.63|3.23|4.6|3.2|0
1661304000000|2022-08-24 01:20:00|4.63|3.23|4.62|3.22|4.64|3.24|4.61|3.21|0
1661304300000|2022-08-24 01:25:00|4.61|3.21|4.65|3.25|4.65|3.25|4.6|3.2|0
1661304600000|2022-08-24 01:30:00|4.64|3.24|4.64|3.24|4.65|3.25|4.64|3.24|0
1661304900000|2022-08-24 01:35:00|4.65|3.25|4.61|3.21|4.65|3.25|4.61|3.21|0
1661305200000|2022-08-24 01:40:00|4.62|3.22|4.72|3.32|4.75|3.35|4.62|3.22|0
1661305500000|2022-08-24 01:45:00|4.73|3.33|4.81|3.41|4.82|3.42|4.71|3.31|0
1661305800000|2022-08-24 01:50:00|4.8|3.4|4.82|3.42|4.91|3.51|4.8|3.4|0
1661306100000|2022-08-24 01:55:00|4.83|3.43|4.81|3.41|4.88|3.48|4.8|3.4|0
1661306400000|2022-08-24 02:00:00|4.8|3.4|4.77|3.37|4.82|3.42|4.76|3.36|0
1661306700000|2022-08-24 02:05:00|4.76|3.36|4.81|3.41|4.81|3.41|4.76|3.36|0
1661307000000|2022-08-24 02:10:00|4.82|3.42|4.82|3.42|4.86|3.46|4.81|3.41|0
1661307300000|2022-08-24 02:15:00|4.81|3.41|4.79|3.39|4.82|3.42|4.78|3.38|0
1661307600000|2022-08-24 02:20:00|4.78|3.38|4.78|3.38|4.82|3.42|4.76|3.36|0
1661307900000|2022-08-24 02:25:00|4.79|3.39|4.78|3.38|4.79|3.39|4.76|3.36|0
1661308200000|2022-08-24 02:30:00|4.79|3.39|4.8|3.4|4.84|3.44|4.79|3.39|0
1661308500000|2022-08-24 02:35:00|4.81|3.41|4.86|3.46|4.88|3.48|4.81|3.41|0
1661308800000|2022-08-24 02:40:00|4.85|3.45|4.92|3.52|4.92|3.52|4.84|3.44|0
1661309100000|2022-08-24 02:45:00|4.94|3.54|4.91|3.51|4.94|3.54|4.87|3.47|0
1661309400000|2022-08-24 02:50:00|4.9|3.5|4.91|3.51|4.92|3.52|4.89|3.49|0
1661309700000|2022-08-24 02:55:00|4.9|3.5|4.88|3.48|4.93|3.53|4.88|3.48|0
1661310000000|2022-08-24 03:00:00|4.89|3.49|4.89|3.49|4.9|3.5|4.87|3.47|0
1661310300000|2022-08-24 03:05:00|4.88|3.48|4.88|3.48|4.89|3.49|4.84|3.44|0
1661310600000|2022-08-24 03:10:00|4.87|3.47|4.85|3.45|4.88|3.48|4.85|3.45|0
1661310900000|2022-08-24 03:15:00|4.86|3.46|4.86|3.46|4.87|3.47|4.85|3.45|0
1661311200000|2022-08-24 03:20:00|4.85|3.45|4.87|3.47|4.9|3.5|4.85|3.45|0
1661311500000|2022-08-24 03:25:00|4.88|3.48|4.88|3.48|4.9|3.5|4.87|3.47|0
1661311800000|2022-08-24 03:30:00|4.89|3.49|4.85|3.45|4.89|3.49|4.83|3.43|0
1661312100000|2022-08-24 03:35:00|4.84|3.44|4.85|3.45|4.86|3.46|4.84|3.44|0
1661312400000|2022-08-24 03:40:00|4.84|3.44|4.85|3.45|4.85|3.45|4.83|3.43|0
1661312700000|2022-08-24 03:45:00|4.84|3.44|4.86|3.46|4.87|3.47|4.84|3.44|0
1661313000000|2022-08-24 03:50:00|4.87|3.47|4.83|3.43|4.87|3.47|4.83|3.43|0
1661313300000|2022-08-24 03:55:00|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1661313600000|2022-08-24 04:00:00|4.86|3.46|4.87|3.47|4.88|3.48|4.86|3.46|0
1661313900000|2022-08-24 04:05:00|4.88|3.48|4.88|3.48|4.89|3.49|4.86|3.46|0
1661314200000|2022-08-24 04:10:00|4.89|3.49|4.9|3.5|4.92|3.52|4.89|3.49|0
1661314500000|2022-08-24 04:15:00|4.89|3.49|4.85|3.45|4.9|3.5|4.85|3.45|0
1661314800000|2022-08-24 04:20:00|4.84|3.44|4.82|3.42|4.84|3.44|4.81|3.41|0
1661315100000|2022-08-24 04:25:00|4.81|3.41|4.82|3.42|4.83|3.43|4.81|3.41|0
1661315400000|2022-08-24 04:30:00|4.83|3.43|4.82|3.42|4.83|3.43|4.81|3.41|0
1661315700000|2022-08-24 04:35:00|4.81|3.41|4.94|3.54|4.98|3.58|4.81|3.41|0
1661316000000|2022-08-24 04:40:00|4.95|3.55|4.88|3.48|4.96|3.56|4.88|3.48|0
1661316300000|2022-08-24 04:45:00|4.89|3.49|4.85|3.45|4.89|3.49|4.85|3.45|0
1661316600000|2022-08-24 04:50:00|4.84|3.44|4.74|3.34|4.85|3.45|4.74|3.34|0
1661316900000|2022-08-24 04:55:00|4.73|3.33|4.73|3.33|4.75|3.35|4.69|3.29|0
1661317200000|2022-08-24 05:00:00|4.72|3.32|4.74|3.34|4.74|3.34|4.7|3.3|0
1661317500000|2022-08-24 05:05:00|4.73|3.33|4.75|3.35|4.76|3.36|4.71|3.31|0
1661317800000|2022-08-24 05:10:00|4.76|3.36|4.76|3.36|4.76|3.36|4.73|3.33|0
1661318100000|2022-08-24 05:15:00|4.75|3.35|4.78|3.38|4.78|3.38|4.73|3.33|0
1661318400000|2022-08-24 05:20:00|4.77|3.37|4.77|3.37|4.77|3.37|4.74|3.34|0
1661318700000|2022-08-24 05:25:00|4.76|3.36|4.72|3.32|4.77|3.37|4.72|3.32|0
1661319000000|2022-08-24 05:30:00|4.73|3.33|4.7|3.3|4.74|3.34|4.67|3.27|0
1661319300000|2022-08-24 05:35:00|4.69|3.29|4.68|3.28|4.71|3.31|4.67|3.27|0
1661319600000|2022-08-24 05:40:00|4.69|3.29|4.68|3.28|4.7|3.3|4.68|3.28|0
1661319900000|2022-08-24 05:45:00|4.69|3.29|4.68|3.28|4.7|3.3|4.65|3.25|0
1661320200000|2022-08-24 05:50:00|4.67|3.27|4.72|3.32|4.72|3.32|4.67|3.27|0
1661320500000|2022-08-24 05:55:00|4.71|3.31|4.7|3.3|4.72|3.32|4.69|3.29|0
1661320800000|2022-08-24 06:00:00|4.71|3.31|4.63|3.23|4.71|3.31|4.63|3.23|0
1661321100000|2022-08-24 06:05:00|4.61|3.21|4.57|3.17|4.63|3.23|4.57|3.17|0
1661321400000|2022-08-24 06:10:00|4.58|3.18|4.64|3.24|4.65|3.25|4.58|3.18|0
1661321700000|2022-08-24 06:15:00|4.63|3.23|4.68|3.28|4.69|3.29|4.63|3.23|0
1661322000000|2022-08-24 06:20:00|4.69|3.29|4.75|3.35|4.78|3.38|4.68|3.28|0
1661322300000|2022-08-24 06:25:00|4.74|3.34|4.75|3.35|4.76|3.36|4.72|3.32|0
1661322600000|2022-08-24 06:30:00|4.76|3.36|4.77|3.37|4.81|3.41|4.74|3.34|0
1661322900000|2022-08-24 06:35:00|4.76|3.36|4.7|3.3|4.77|3.37|4.69|3.29|0
1661323200000|2022-08-24 06:40:00|4.69|3.29|4.71|3.31|4.74|3.34|4.68|3.28|0
1661323500000|2022-08-24 06:45:00|4.7|3.3|4.74|3.34|4.74|3.34|4.69|3.29|0
1661323800000|2022-08-24 06:50:00|4.75|3.35|4.69|3.29|4.77|3.37|4.68|3.28|0
1661324100000|2022-08-24 06:55:00|4.68|3.28|4.68|3.28|4.69|3.29|4.64|3.24|0
1661324400000|2022-08-24 07:00:00|4.71|3.31|4.6|3.2|4.75|3.35|4.57|3.17|0
1661324700000|2022-08-24 07:05:00|4.49|3.29|4.53|3.33|4.54|3.34|4.46|3.26|0
1661325000000|2022-08-24 07:10:00|4.54|3.34|4.49|3.29|4.56|3.36|4.38|3.18|0
1661325300000|2022-08-24 07:15:00|4.5|3.3|4.6|3.4|4.61|3.41|4.49|3.29|0
1661325600000|2022-08-24 07:20:00|4.61|3.41|4.7|3.5|4.74|3.54|4.61|3.41|0
1661325900000|2022-08-24 07:25:00|4.71|3.51|4.77|3.57|4.8|3.6|4.71|3.51|0
1661326200000|2022-08-24 07:30:00|4.78|3.58|4.93|3.73|4.96|3.76|4.78|3.58|0
1661326500000|2022-08-24 07:35:00|4.94|3.74|4.74|3.54|4.94|3.74|4.74|3.54|0
1661326800000|2022-08-24 07:40:00|4.73|3.53|4.72|3.52|4.76|3.56|4.67|3.47|0
1661327100000|2022-08-24 07:45:00|4.73|3.53|4.66|3.46|4.76|3.56|4.63|3.43|0
1661327400000|2022-08-24 07:50:00|4.67|3.47|4.67|3.47|4.74|3.54|4.66|3.46|0
1661327700000|2022-08-24 07:55:00|4.68|3.48|4.72|3.52|4.79|3.59|4.67|3.47|0
1661328000000|2022-08-24 08:00:00|4.73|3.53|4.63|3.43|4.75|3.55|4.6|3.4|0
1661328300000|2022-08-24 08:05:00|4.64|3.44|4.57|3.37|4.65|3.45|4.56|3.36|0
1661328600000|2022-08-24 08:10:00|4.58|3.38|4.49|3.29|4.6|3.4|4.49|3.29|0
1661328900000|2022-08-24 08:15:00|4.5|3.3|4.49|3.29|4.56|3.36|4.48|3.28|0
1661329200000|2022-08-24 08:20:00|4.48|3.28|4.45|3.25|4.51|3.31|4.45|3.25|0
1661329500000|2022-08-24 08:25:00|4.46|3.26|4.46|3.26|4.47|3.27|4.43|3.23|0
1661329800000|2022-08-24 08:30:00|4.47|3.27|4.32|3.12|4.47|3.27|4.27|3.07|0
1661330100000|2022-08-24 08:35:00|4.31|3.11|4.35|3.15|4.35|3.15|4.27|3.07|0
1661330400000|2022-08-24 08:40:00|4.34|3.14|4.4|3.2|4.42|3.22|4.32|3.12|0
1661330700000|2022-08-24 08:45:00|4.41|3.21|4.31|3.11|4.41|3.21|4.31|3.11|0
1661331000000|2022-08-24 08:50:00|4.32|3.12|4.34|3.14|4.38|3.18|4.32|3.12|0
1661331300000|2022-08-24 08:55:00|4.33|3.13|4.3|3.1|4.37|3.17|4.3|3.1|0
1661331600000|2022-08-24 09:00:00|4.31|3.11|4.28|3.08|4.32|3.12|4.26|3.06|0
1661331900000|2022-08-24 09:05:00|4.29|3.09|4.27|3.07|4.35|3.15|4.27|3.07|0
1661332200000|2022-08-24 09:10:00|4.29|3.09|4.32|3.12|4.32|3.12|4.26|3.06|0
1661332500000|2022-08-24 09:15:00|4.31|3.11|4.35|3.15|4.36|3.16|4.31|3.11|0
1661332800000|2022-08-24 09:20:00|4.34|3.14|4.35|3.15|4.36|3.16|4.33|3.13|0
1661333100000|2022-08-24 09:25:00|4.36|3.16|4.38|3.18|4.38|3.18|4.35|3.15|0
1661333400000|2022-08-24 09:30:00|4.4|3.2|4.44|3.24|4.47|3.27|4.4|3.2|0
1661333700000|2022-08-24 09:35:00|4.46|3.26|4.45|3.25|4.47|3.27|4.43|3.23|0
1661334000000|2022-08-24 09:40:00|4.44|3.24|4.4|3.2|4.44|3.24|4.38|3.18|0
1661334300000|2022-08-24 09:45:00|4.39|3.19|4.44|3.24|4.45|3.25|4.39|3.19|0
1661334600000|2022-08-24 09:50:00|4.43|3.23|4.43|3.23|4.48|3.28|4.41|3.21|0
1661334900000|2022-08-24 09:55:00|4.44|3.24|4.45|3.25|4.48|3.28|4.41|3.21|0
1661335200000|2022-08-24 10:00:00|4.44|3.24|4.43|3.23|4.46|3.26|4.42|3.22|0
1661335500000|2022-08-24 10:05:00|4.44|3.24|4.38|3.18|4.45|3.25|4.37|3.17|0
1661335800000|2022-08-24 10:10:00|4.37|3.17|4.38|3.18|4.41|3.21|4.37|3.17|0
1661336100000|2022-08-24 10:15:00|4.37|3.17|4.39|3.19|4.41|3.21|4.37|3.17|0
1661336400000|2022-08-24 10:20:00|4.4|3.2|4.37|3.17|4.41|3.21|4.34|3.14|0
1661336700000|2022-08-24 10:25:00|4.38|3.18|4.37|3.17|4.44|3.24|4.37|3.17|0
1661337000000|2022-08-24 10:30:00|4.38|3.18|4.37|3.17|4.42|3.22|4.36|3.16|0
1661337300000|2022-08-24 10:35:00|4.36|3.16|4.37|3.17|4.37|3.17|4.33|3.13|0
1661337600000|2022-08-24 10:40:00|4.38|3.18|4.37|3.17|4.46|3.26|4.37|3.17|0
1661337900000|2022-08-24 10:45:00|4.38|3.18|4.42|3.22|4.43|3.23|4.37|3.17|0
1661338200000|2022-08-24 10:50:00|4.41|3.21|4.46|3.26|4.46|3.26|4.41|3.21|0
1661338500000|2022-08-24 10:55:00|4.47|3.27|4.45|3.25|4.49|3.29|4.44|3.24|0
1661338800000|2022-08-24 11:00:00|4.46|3.26|4.4|3.2|4.47|3.27|4.4|3.2|0
1661339100000|2022-08-24 11:05:00|4.41|3.21|4.36|3.16|4.44|3.24|4.36|3.16|0
1661339400000|2022-08-24 11:10:00|4.34|3.14|4.32|3.12|4.36|3.16|4.3|3.1|0
1661339700000|2022-08-24 11:15:00|4.3|3.1|4.32|3.12|4.35|3.15|4.3|3.1|0
1661340000000|2022-08-24 11:20:00|4.33|3.13|4.31|3.11|4.35|3.15|4.28|3.08|0
1661340300000|2022-08-24 11:25:00|4.32|3.12|4.27|3.07|4.36|3.16|4.27|3.07|0
1661340600000|2022-08-24 11:30:00|4.26|3.06|4.29|3.09|4.3|3.1|4.23|3.03|0
1661340900000|2022-08-24 11:35:00|4.3|3.1|4.26|3.06|4.32|3.12|4.24|3.04|0
1661341200000|2022-08-24 11:40:00|4.25|3.05|4.22|3.02|4.28|3.08|4.22|3.02|0
1661341500000|2022-08-24 11:45:00|4.23|3.03|4.14|2.94|4.23|3.03|4.13|2.93|0
1661341800000|2022-08-24 11:50:00|4.13|2.93|4.11|2.91|4.16|2.96|4.1|2.9|0
1661342100000|2022-08-24 11:55:00|4.1|2.9|3.9|2.7|4.15|2.95|3.88|2.68|0
1661342400000|2022-08-24 12:00:00|3.89|2.69|3.81|2.61|3.9|2.7|3.8|2.6|0
1661342700000|2022-08-24 12:05:00|3.82|2.62|3.85|2.65|3.86|2.66|3.81|2.61|0
1661343000000|2022-08-24 12:10:00|3.86|2.66|3.84|2.64|3.89|2.69|3.84|2.64|0
1661343300000|2022-08-24 12:15:00|3.83|2.63|3.87|2.67|3.88|2.68|3.8|2.6|0
1661343600000|2022-08-24 12:20:00|3.88|2.68|3.89|2.69|3.93|2.73|3.87|2.67|0
1661343900000|2022-08-24 12:25:00|3.88|2.68|3.9|2.7|3.91|2.71|3.86|2.66|0
1661344200000|2022-08-24 12:30:00|3.91|2.71|3.91|2.71|3.95|2.75|3.87|2.67|0
1661344500000|2022-08-24 12:35:00|3.92|2.72|3.99|2.79|4|2.8|3.92|2.72|0
1661344800000|2022-08-24 12:40:00|4|2.8|4.02|2.82|4.07|2.87|3.99|2.79|0
1661345100000|2022-08-24 12:45:00|4.03|2.83|4.03|2.83|4.1|2.9|4.03|2.83|0
1661345400000|2022-08-24 12:50:00|4.04|2.84|3.99|2.79|4.06|2.86|3.98|2.78|0
1661345700000|2022-08-24 12:55:00|4|2.8|3.98|2.78|4|2.8|3.95|2.75|0
1661346000000|2022-08-24 13:00:00|3.97|2.77|4.05|2.85|4.05|2.85|3.97|2.77|0
1661346300000|2022-08-24 13:05:00|4.03|2.83|4|2.8|4.05|2.85|3.98|2.78|0
1661346600000|2022-08-24 13:10:00|3.99|2.79|4.05|2.85|4.07|2.87|3.98|2.78|0
1661346900000|2022-08-24 13:15:00|4.06|2.86|4.07|2.87|4.09|2.89|4.05|2.85|0
1661347200000|2022-08-24 13:20:00|4.08|2.88|4.07|2.87|4.09|2.89|4.05|2.85|0
1661347500000|2022-08-24 13:25:00|4.08|2.88|4.1|2.9|4.13|2.93|4.06|2.86|0
1661347800000|2022-08-24 13:30:00|4.09|2.89|4.26|3.06|4.26|3.06|4.08|2.88|0
1661348100000|2022-08-24 13:35:00|4.27|3.07|4.07|2.87|4.27|3.07|4.05|2.85|0
1661348400000|2022-08-24 13:40:00|4.05|2.85|3.99|2.79|4.13|2.93|3.97|2.77|0
1661348700000|2022-08-24 13:45:00|4|2.8|3.95|2.75|4.09|2.89|3.92|2.72|0
1661349000000|2022-08-24 13:50:00|3.94|2.74|3.95|2.75|3.97|2.77|3.86|2.66|0
1661349300000|2022-08-24 13:55:00|3.96|2.76|3.94|2.74|4.01|2.81|3.9|2.7|0
1661349600000|2022-08-24 14:00:00|3.93|2.73|4|2.8|4.01|2.81|3.81|2.61|0
1661349900000|2022-08-24 14:05:00|3.99|2.79|3.9|2.7|4.03|2.83|3.84|2.64|0
1661350200000|2022-08-24 14:10:00|3.91|2.71|3.84|2.64|3.91|2.71|3.81|2.61|0
1661350500000|2022-08-24 14:15:00|3.83|2.63|3.68|2.48|3.88|2.68|3.68|2.48|0
1661350800000|2022-08-24 14:20:00|3.67|2.47|3.7|2.5|3.74|2.54|3.64|2.44|0
1661351100000|2022-08-24 14:25:00|3.69|2.49|3.64|2.44|3.74|2.54|3.56|2.36|0
1661351400000|2022-08-24 14:30:00|3.63|2.43|3.64|2.44|3.73|2.53|3.59|2.39|0
1661351700000|2022-08-24 14:35:00|3.63|2.43|3.71|2.51|3.74|2.54|3.59|2.39|0
1661352000000|2022-08-24 14:40:00|3.72|2.52|3.76|2.56|3.82|2.62|3.72|2.52|0
1661352300000|2022-08-24 14:45:00|3.78|2.58|3.7|2.5|3.8|2.6|3.7|2.5|0
1661352600000|2022-08-24 14:50:00|3.71|2.51|3.68|2.48|3.74|2.54|3.64|2.44|0
1661352900000|2022-08-24 14:55:00|3.69|2.49|3.68|2.48|3.71|2.51|3.61|2.41|0
1661353200000|2022-08-24 15:00:00|3.67|2.47|3.64|2.44|3.68|2.48|3.61|2.41|0
1661353500000|2022-08-24 15:05:00|3.65|2.45|3.63|2.43|3.69|2.49|3.59|2.39|0
1661353800000|2022-08-24 15:10:00|3.62|2.42|3.46|2.26|3.65|2.45|3.46|2.26|0
1661354100000|2022-08-24 15:15:00|3.45|2.25|3.46|2.26|3.53|2.33|3.37|2.17|0
1661354400000|2022-08-24 15:20:00|3.45|2.25|3.42|2.22|3.47|2.27|3.41|2.21|0
1661354700000|2022-08-24 15:25:00|3.41|2.21|3.41|2.21|3.43|2.23|3.38|2.18|0
1661355000000|2022-08-24 15:30:00|3.4|2.2|3.33|2.13|3.42|2.22|3.27|2.07|0
1661355300000|2022-08-24 15:35:00|3.34|2.14|3.32|2.12|3.36|2.16|3.31|2.11|0
1661355600000|2022-08-24 15:40:00|3.33|2.13|3.29|2.09|3.34|2.14|3.29|2.09|0
1661355900000|2022-08-24 15:45:00|3.28|2.08|3.26|2.06|3.28|2.08|3.24|2.04|0
1661356200000|2022-08-24 15:50:00|3.27|2.07|3.2|2|3.27|2.07|3.19|1.99|0
1661356500000|2022-08-24 15:55:00|3.19|1.99|3.26|2.06|3.26|2.06|3.18|1.98|0
1661356800000|2022-08-24 16:00:00|3.25|2.05|3.23|2.03|3.28|2.08|3.21|2.01|0
1661357100000|2022-08-24 16:05:00|3.22|2.02|3.22|2.02|3.25|2.05|3.2|2|0
1661357400000|2022-08-24 16:10:00|3.23|2.03|3.19|1.99|3.3|2.1|3.19|1.99|0
1661357700000|2022-08-24 16:15:00|3.2|2|3.2|2|3.2|2|3.16|1.96|0
1661358000000|2022-08-24 16:20:00|3.21|2.01|3.25|2.05|3.25|2.05|3.2|2|0
1661358300000|2022-08-24 16:25:00|3.24|2.04|3.26|2.06|3.28|2.08|3.22|2.02|0
1661358600000|2022-08-24 16:30:00|3.27|2.07|3.29|2.09|3.32|2.12|3.27|2.07|0
1661358900000|2022-08-24 16:35:00|3.3|2.1|3.4|2.2|3.42|2.22|3.3|2.1|0
1661359200000|2022-08-24 16:40:00|3.39|2.19|3.55|2.35|3.59|2.39|3.37|2.17|0
1661359500000|2022-08-24 16:45:00|3.54|2.34|3.53|2.33|3.57|2.37|3.49|2.29|0
1661359800000|2022-08-24 16:50:00|3.54|2.34|3.56|2.36|3.6|2.4|3.53|2.33|0
1661360100000|2022-08-24 16:55:00|3.57|2.37|3.59|2.39|3.61|2.41|3.38|2.18|0
1661360400000|2022-08-24 17:00:00|3.58|2.38|3.62|2.42|3.63|2.43|3.57|2.37|0
1661360700000|2022-08-24 17:05:00|3.61|2.41|3.49|2.29|3.62|2.42|3.49|2.29|0
1661361000000|2022-08-24 17:10:00|3.5|2.3|3.54|2.34|3.55|2.35|3.48|2.28|0
1661361300000|2022-08-24 17:15:00|3.53|2.33|3.57|2.37|3.57|2.37|3.5|2.3|0
1661361600000|2022-08-24 17:20:00|3.58|2.38|3.62|2.42|3.62|2.42|3.55|2.35|0
1661361900000|2022-08-24 17:25:00|3.63|2.43|3.68|2.48|3.7|2.5|3.6|2.4|0
1661362200000|2022-08-24 17:30:00|3.69|2.49|3.68|2.48|3.7|2.5|3.63|2.43|0
1661362500000|2022-08-24 17:35:00|3.67|2.47|3.63|2.43|3.69|2.49|3.63|2.43|0
1661362800000|2022-08-24 17:40:00|3.64|2.44|3.63|2.43|3.68|2.48|3.62|2.42|0
1661363100000|2022-08-24 17:45:00|3.62|2.42|3.6|2.4|3.64|2.44|3.58|2.38|0
1661363400000|2022-08-24 17:50:00|3.61|2.41|3.61|2.41|3.61|2.41|3.56|2.36|0
1661363700000|2022-08-24 17:55:00|3.62|2.42|3.57|2.37|3.62|2.42|3.57|2.37|0
1661364000000|2022-08-24 18:00:00|3.56|2.36|3.54|2.34|3.59|2.39|3.52|2.32|0
1661364300000|2022-08-24 18:05:00|3.57|2.37|3.51|2.31|3.59|2.39|3.49|2.29|0
1661364600000|2022-08-24 18:10:00|3.5|2.3|3.42|2.22|3.53|2.33|3.4|2.2|0
1661364900000|2022-08-24 18:15:00|3.43|2.23|3.42|2.22|3.45|2.25|3.41|2.21|0
1661365200000|2022-08-24 18:20:00|3.41|2.21|3.38|2.18|3.46|2.26|3.38|2.18|0
1661365500000|2022-08-24 18:25:00|3.39|2.19|3.41|2.21|3.42|2.22|3.38|2.18|0
1661365800000|2022-08-24 18:30:00|3.4|2.2|3.49|2.29|3.5|2.3|3.4|2.2|0
1661366100000|2022-08-24 18:35:00|3.5|2.3|3.45|2.25|3.51|2.31|3.45|2.25|0
1661366400000|2022-08-24 18:40:00|3.44|2.24|3.46|2.26|3.47|2.27|3.42|2.22|0
1661366700000|2022-08-24 18:45:00|3.45|2.25|3.48|2.28|3.52|2.32|3.45|2.25|0
1661367000000|2022-08-24 18:50:00|3.47|2.27|3.31|2.11|3.49|2.29|3.31|2.11|0
1661367300000|2022-08-24 18:55:00|3.3|2.1|3.27|2.07|3.32|2.12|3.26|2.06|0
1661367600000|2022-08-24 19:00:00|3.28|2.08|3.25|2.05|3.3|2.1|3.25|2.05|0
1661367900000|2022-08-24 19:05:00|3.24|2.04|3.18|1.98|3.24|2.04|3.17|1.97|0
1661368200000|2022-08-24 19:10:00|3.19|1.99|3.13|1.93|3.2|2|3.12|1.92|0
1661368500000|2022-08-24 19:15:00|3.12|1.92|3.11|1.91|3.17|1.97|3.11|1.91|0
1661368800000|2022-08-24 19:20:00|3.12|1.92|3.19|1.99|3.21|2.01|3.12|1.92|0
1661369100000|2022-08-24 19:25:00|3.2|2|3.23|2.03|3.25|2.05|3.19|1.99|0
1661369400000|2022-08-24 19:30:00|3.24|2.04|3.19|1.99|3.24|2.04|3.19|1.99|0
1661369700000|2022-08-24 19:35:00|3.18|1.98|3.16|1.96|3.19|1.99|3.11|1.91|0
1661370000000|2022-08-24 19:40:00|3.25|2.05|3.26|2.06|3.29|2.09|3.24|2.04|0
1661370300000|2022-08-24 19:45:00|3.27|2.07|3.2|2|3.31|2.11|3.18|1.98|0
1661370600000|2022-08-24 19:50:00|3.21|2.01|3.23|2.03|3.25|2.05|3.19|1.99|0
1661370900000|2022-08-24 19:55:00|3.24|2.04|3.33|2.13|3.36|2.16|3.22|2.02|0
1661371200000|2022-08-24 20:00:00|3.31|2.11|3.26|2.06|3.34|2.14|3.26|2.06|0
1661371500000|2022-08-24 20:05:00|3.27|2.07|3.26|2.06|3.29|2.09|3.26|2.06|0
1661371800000|2022-08-24 20:10:00|3.27|2.07|3.24|2.04|3.28|2.08|3.24|2.04|0
1661372100000|2022-08-24 20:15:00|3.34|1.94|3.33|1.93|3.34|1.94|3.32|1.92|0
1661372400000|2022-08-24 20:20:00|3.35|1.95|3.33|1.93|3.4|2|3.3|1.9|0
1661372700000|2022-08-24 20:25:00|3.34|1.94|3.33|1.93|3.34|1.94|3.32|1.92|0
1661373000000|2022-08-24 20:30:00|3.32|1.92|3.33|1.93|3.33|1.93|3.31|1.91|0
1661373300000|2022-08-24 20:35:00|3.34|1.94|3.34|1.94|3.35|1.95|3.33|1.93|0
1661373600000|2022-08-24 20:40:00|3.33|1.93|3.29|1.89|3.33|1.93|3.29|1.89|0
1661373900000|2022-08-24 20:45:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1661374200000|2022-08-24 20:50:00|3.28|1.88|3.27|1.87|3.29|1.89|3.26|1.86|0
1661374500000|2022-08-24 20:55:00|3.28|1.88|3.27|1.87|3.28|1.88|3.27|1.87|0
1661374800000|2022-08-24 21:00:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1661375100000|2022-08-24 21:05:00|3.3|1.9|3.29|1.89|3.3|1.9|3.29|1.89|0
1661375400000|2022-08-24 21:10:00|3.3|1.9|3.29|1.89|3.3|1.9|3.29|1.89|0
1661376300000|2022-08-24 21:25:00|3.3|1.9|3.29|1.89|3.3|1.9|3.29|1.89|0
1661376600000|2022-08-24 21:30:00|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1661376900000|2022-08-24 21:35:00|3.29|1.89|3.29|1.89|3.29|1.89|3.29|1.89|0
1661377200000|2022-08-24 21:40:00|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1661377500000|2022-08-24 21:45:00|3.29|1.89|3.28|1.88|3.29|1.89|3.28|1.88|0
1661378100000|2022-08-24 21:55:00|3.27|1.87|3.28|1.88|3.28|1.88|3.27|1.87|0
1661378400000|2022-08-24 22:00:00|3.27|1.87|3.26|1.86|3.29|1.89|3.26|1.86|0
1661378700000|2022-08-24 22:05:00|3.27|1.87|3.24|1.84|3.27|1.87|3.24|1.84|0
1661379000000|2022-08-24 22:10:00|3.25|1.85|3.25|1.85|3.26|1.86|3.24|1.84|0
1661379300000|2022-08-24 22:15:00|3.26|1.86|3.27|1.87|3.27|1.87|3.26|1.86|0
1661379600000|2022-08-24 22:20:00|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1661379900000|2022-08-24 22:25:00|3.27|1.87|3.26|1.86|3.27|1.87|3.25|1.85|0
1661380200000|2022-08-24 22:30:00|3.25|1.85|3.27|1.87|3.27|1.87|3.25|1.85|0
1661380500000|2022-08-24 22:35:00|3.28|1.88|3.27|1.87|3.28|1.88|3.27|1.87|0
1661380800000|2022-08-24 22:40:00|3.26|1.86|3.28|1.88|3.28|1.88|3.26|1.86|0
1661381100000|2022-08-24 22:45:00|3.29|1.89|3.28|1.88|3.29|1.89|3.27|1.87|0
1661381400000|2022-08-24 22:50:00|3.29|1.89|3.29|1.89|3.29|1.89|3.28|1.88|0
1661381700000|2022-08-24 22:55:00|3.28|1.88|3.27|1.87|3.29|1.89|3.27|1.87|0
1661382000000|2022-08-24 23:00:00|3.28|1.88|3.25|1.85|3.28|1.88|3.25|1.85|0
1661382300000|2022-08-24 23:05:00|3.26|1.86|3.28|1.88|3.28|1.88|3.26|1.86|0
1661382600000|2022-08-24 23:10:00|3.27|1.87|3.28|1.88|3.29|1.89|3.27|1.87|0
1661383200000|2022-08-24 23:20:00|3.27|1.87|3.27|1.87|3.28|1.88|3.26|1.86|0
1661383500000|2022-08-24 23:25:00|3.28|1.88|3.26|1.86|3.28|1.88|3.26|1.86|0
1661383800000|2022-08-24 23:30:00|3.27|1.87|3.29|1.89|3.3|1.9|3.27|1.87|0
1661384100000|2022-08-24 23:35:00|3.3|1.9|3.29|1.89|3.3|1.9|3.29|1.89|0
1661384700000|2022-08-24 23:45:00|3.28|1.88|3.33|1.93|3.33|1.93|3.28|1.88|0
1661385000000|2022-08-24 23:50:00|3.32|1.92|3.32|1.92|3.33|1.93|3.32|1.92|0
1661385300000|2022-08-24 23:55:00|3.33|1.93|3.31|1.91|3.33|1.93|3.31|1.91|0
1661385600000|2022-08-25 00:00:00|3.3|1.9|3.33|1.93|3.35|1.95|3.29|1.89|0
1661385900000|2022-08-25 00:05:00|3.32|1.92|3.29|1.89|3.33|1.93|3.28|1.88|0
1661386200000|2022-08-25 00:10:00|3.3|1.9|3.29|1.89|3.31|1.91|3.29|1.89|0
1661386500000|2022-08-25 00:15:00|3.28|1.88|3.29|1.89|3.3|1.9|3.28|1.88|0
1661386800000|2022-08-25 00:20:00|3.28|1.88|3.28|1.88|3.29|1.89|3.28|1.88|0
1661387100000|2022-08-25 00:25:00|3.29|1.89|3.27|1.87|3.29|1.89|3.27|1.87|0
1661387400000|2022-08-25 00:30:00|3.28|1.88|3.2|1.8|3.28|1.88|3.2|1.8|0
1661387700000|2022-08-25 00:35:00|3.21|1.81|3.16|1.76|3.23|1.83|3.15|1.75|0
1661388000000|2022-08-25 00:40:00|3.17|1.77|3.16|1.76|3.17|1.77|3.15|1.75|0
1661388300000|2022-08-25 00:45:00|3.17|1.77|3.15|1.75|3.17|1.77|3.13|1.73|0
1661388600000|2022-08-25 00:50:00|3.16|1.76|3.14|1.74|3.16|1.76|3.13|1.73|0
1661388900000|2022-08-25 00:55:00|3.13|1.73|3.14|1.74|3.16|1.76|3.13|1.73|0
1661389200000|2022-08-25 01:00:00|3.15|1.75|3.14|1.74|3.15|1.75|3.13|1.73|0
1661389500000|2022-08-25 01:05:00|3.15|1.75|3.15|1.75|3.16|1.76|3.15|1.75|0
1661389800000|2022-08-25 01:10:00|3.16|1.76|3.16|1.76|3.16|1.76|3.13|1.73|0
1661390100000|2022-08-25 01:15:00|3.15|1.75|3.11|1.71|3.16|1.76|3.11|1.71|0
1661390400000|2022-08-25 01:20:00|3.12|1.72|3.15|1.75|3.15|1.75|3.11|1.71|0
1661390700000|2022-08-25 01:25:00|3.14|1.74|3.14|1.74|3.14|1.74|3.13|1.73|0
1661391000000|2022-08-25 01:30:00|3.13|1.73|3.11|1.71|3.13|1.73|3.11|1.71|0
1661391300000|2022-08-25 01:35:00|3.1|1.7|3.08|1.68|3.11|1.71|3.07|1.67|0
1661391600000|2022-08-25 01:40:00|3.09|1.69|3.09|1.69|3.09|1.69|3.08|1.68|0
1661391900000|2022-08-25 01:45:00|3.1|1.7|3.12|1.72|3.15|1.75|3.09|1.69|0
1661392200000|2022-08-25 01:50:00|3.11|1.71|3.13|1.73|3.13|1.73|3.11|1.71|0
1661392500000|2022-08-25 01:55:00|3.14|1.74|3.15|1.75|3.15|1.75|3.13|1.73|0
1661392800000|2022-08-25 02:00:00|3.14|1.74|3.16|1.76|3.17|1.77|3.13|1.73|0
1661393100000|2022-08-25 02:05:00|3.15|1.75|3.15|1.75|3.15|1.75|3.14|1.74|0
1661393400000|2022-08-25 02:10:00|3.14|1.74|3.17|1.77|3.17|1.77|3.14|1.74|0
1661393700000|2022-08-25 02:15:00|3.16|1.76|3.16|1.76|3.16|1.76|3.15|1.75|0
1661394000000|2022-08-25 02:20:00|3.15|1.75|3.13|1.73|3.15|1.75|3.12|1.72|0
1661394300000|2022-08-25 02:25:00|3.12|1.72|3.12|1.72|3.13|1.73|3.12|1.72|0
1661394600000|2022-08-25 02:30:00|3.11|1.71|3.1|1.7|3.13|1.73|3.1|1.7|0
1661394900000|2022-08-25 02:35:00|3.11|1.71|3.12|1.72|3.12|1.72|3.11|1.71|0
1661395200000|2022-08-25 02:40:00|3.11|1.71|3.12|1.72|3.13|1.73|3.11|1.71|0
1661395500000|2022-08-25 02:45:00|3.13|1.73|3.13|1.73|3.13|1.73|3.12|1.72|0
1661395800000|2022-08-25 02:50:00|3.14|1.74|3.13|1.73|3.14|1.74|3.13|1.73|0
1661396400000|2022-08-25 03:00:00|3.12|1.72|3.13|1.73|3.14|1.74|3.12|1.72|0
1661396700000|2022-08-25 03:05:00|3.12|1.72|3.11|1.71|3.14|1.74|3.11|1.71|0
1661397000000|2022-08-25 03:10:00|3.12|1.72|3.1|1.7|3.12|1.72|3.1|1.7|0
1661397300000|2022-08-25 03:15:00|3.09|1.69|3.11|1.71|3.11|1.71|3.09|1.69|0
1661397600000|2022-08-25 03:20:00|3.1|1.7|3.12|1.72|3.12|1.72|3.1|1.7|0
1661397900000|2022-08-25 03:25:00|3.11|1.71|3.11|1.71|3.11|1.71|3.1|1.7|0
1661398200000|2022-08-25 03:30:00|3.1|1.7|3.14|1.74|3.14|1.74|3.1|1.7|0
1661398500000|2022-08-25 03:35:00|3.15|1.75|3.14|1.74|3.15|1.75|3.14|1.74|0
1661398800000|2022-08-25 03:40:00|3.15|1.75|3.15|1.75|3.16|1.76|3.14|1.74|0
1661399100000|2022-08-25 03:45:00|3.14|1.74|3.15|1.75|3.16|1.76|3.13|1.73|0
1661399400000|2022-08-25 03:50:00|3.14|1.74|3.13|1.73|3.14|1.74|3.13|1.73|0
1661399700000|2022-08-25 03:55:00|3.14|1.74|3.13|1.73|3.14|1.74|3.13|1.73|0
1661400000000|2022-08-25 04:00:00|3.14|1.74|3.12|1.72|3.14|1.74|3.12|1.72|0
1661400300000|2022-08-25 04:05:00|3.11|1.71|3.11|1.71|3.12|1.72|3.11|1.71|0
1661400600000|2022-08-25 04:10:00|3.12|1.72|3.1|1.7|3.12|1.72|3.09|1.69|0
1661400900000|2022-08-25 04:15:00|3.09|1.69|3.11|1.71|3.12|1.72|3.09|1.69|0
1661401200000|2022-08-25 04:20:00|3.1|1.7|3.11|1.71|3.12|1.72|3.1|1.7|0
1661401500000|2022-08-25 04:25:00|3.1|1.7|3.09|1.69|3.11|1.71|3.09|1.69|0
1661401800000|2022-08-25 04:30:00|3.08|1.68|3.03|1.63|3.09|1.69|3.03|1.63|0
1661402100000|2022-08-25 04:35:00|3.04|1.64|3.04|1.64|3.04|1.64|3.03|1.63|0
1661402400000|2022-08-25 04:40:00|3.05|1.65|3.05|1.65|3.05|1.65|3.04|1.64|0
1661402700000|2022-08-25 04:45:00|3.04|1.64|3.04|1.64|3.04|1.64|3.03|1.63|0
1661403000000|2022-08-25 04:50:00|3.03|1.63|3|1.6|3.04|1.64|3|1.6|0
1661403300000|2022-08-25 04:55:00|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1661403600000|2022-08-25 05:00:00|3|1.6|2.97|1.57|3|1.6|2.95|1.55|0
1661403900000|2022-08-25 05:05:00|2.96|1.56|2.97|1.57|2.98|1.58|2.95|1.55|0
1661404200000|2022-08-25 05:10:00|2.98|1.58|2.99|1.59|2.99|1.59|2.97|1.57|0
1661404500000|2022-08-25 05:15:00|2.98|1.58|2.99|1.59|2.99|1.59|2.97|1.57|0
1661404800000|2022-08-25 05:20:00|2.98|1.58|3.02|1.62|3.02|1.62|2.98|1.58|0
1661405100000|2022-08-25 05:25:00|3.01|1.61|3.01|1.61|3.02|1.62|3|1.6|0
1661405400000|2022-08-25 05:30:00|3|1.6|3.02|1.62|3.02|1.62|3|1.6|0
1661405700000|2022-08-25 05:35:00|3.03|1.63|3.03|1.63|3.03|1.63|3.02|1.62|0
1661406000000|2022-08-25 05:40:00|3.02|1.62|3.03|1.63|3.03|1.63|3.02|1.62|0
1661406300000|2022-08-25 05:45:00|3.02|1.62|3.02|1.62|3.03|1.63|3.01|1.61|0
1661406600000|2022-08-25 05:50:00|3.03|1.63|3.03|1.63|3.03|1.63|3.01|1.61|0
1661406900000|2022-08-25 05:55:00|3.02|1.62|3.01|1.61|3.03|1.63|3.01|1.61|0
1661407200000|2022-08-25 06:00:00|3.02|1.62|3|1.6|3.03|1.63|3|1.6|0
1661407500000|2022-08-25 06:05:00|3.01|1.61|3.01|1.61|3.03|1.63|2.99|1.59|0
1661407800000|2022-08-25 06:10:00|3|1.6|2.97|1.57|3|1.6|2.95|1.55|0
1661408100000|2022-08-25 06:15:00|2.96|1.56|2.61|1.21|2.97|1.57|2.57|1.17|0
1661408400000|2022-08-25 06:20:00|2.62|1.22|2.73|1.33|2.73|1.33|2.62|1.22|0
1661408700000|2022-08-25 06:25:00|2.72|1.32|2.69|1.29|2.73|1.33|2.68|1.28|0
1661409000000|2022-08-25 06:30:00|2.68|1.28|2.62|1.22|2.71|1.31|2.62|1.22|0
1661409300000|2022-08-25 06:35:00|2.63|1.23|2.64|1.24|2.67|1.27|2.63|1.23|0
1661409600000|2022-08-25 06:40:00|2.65|1.25|2.6|1.2|2.65|1.25|2.6|1.2|0
1661409900000|2022-08-25 06:45:00|2.59|1.19|2.6|1.2|2.61|1.21|2.55|1.15|0
1661410200000|2022-08-25 06:50:00|2.61|1.21|2.68|1.28|2.72|1.32|2.6|1.2|0
1661410500000|2022-08-25 06:55:00|2.69|1.29|2.7|1.3|2.71|1.31|2.68|1.28|0
1661410800000|2022-08-25 07:00:00|2.71|1.31|2.76|1.36|3.03|1.63|2.69|1.29|0
1661411100000|2022-08-25 07:05:00|2.65|1.45|2.67|1.47|2.68|1.48|2.65|1.45|0
1661411400000|2022-08-25 07:10:00|2.68|1.48|2.69|1.49|2.71|1.51|2.66|1.46|0
1661411700000|2022-08-25 07:15:00|2.7|1.5|2.64|1.44|2.7|1.5|2.63|1.43|0
1661412000000|2022-08-25 07:20:00|2.63|1.43|2.65|1.45|2.68|1.48|2.62|1.42|0
1661412300000|2022-08-25 07:25:00|2.66|1.46|2.65|1.45|2.69|1.49|2.64|1.44|0
1661412600000|2022-08-25 07:30:00|2.66|1.46|2.7|1.5|2.71|1.51|2.66|1.46|0
1661412900000|2022-08-25 07:35:00|2.69|1.49|2.69|1.49|2.7|1.5|2.68|1.48|0
1661413200000|2022-08-25 07:40:00|2.7|1.5|2.67|1.47|2.7|1.5|2.66|1.46|0
1661413500000|2022-08-25 07:45:00|2.68|1.48|2.68|1.48|2.69|1.49|2.66|1.46|0
1661413800000|2022-08-25 07:50:00|2.67|1.47|2.56|1.36|2.67|1.47|2.54|1.34|0
1661414100000|2022-08-25 07:55:00|2.55|1.35|2.53|1.33|2.56|1.36|2.52|1.32|0
1661414400000|2022-08-25 08:00:00|2.52|1.32|2.57|1.37|2.57|1.37|2.5|1.3|0
1661414700000|2022-08-25 08:05:00|2.56|1.36|2.59|1.39|2.59|1.39|2.54|1.34|0
1661415000000|2022-08-25 08:10:00|2.58|1.38|2.61|1.41|2.61|1.41|2.58|1.38|0
1661415300000|2022-08-25 08:15:00|2.62|1.42|2.62|1.42|2.64|1.44|2.61|1.41|0
1661415600000|2022-08-25 08:20:00|2.61|1.41|2.63|1.43|2.63|1.43|2.6|1.4|0
1661415900000|2022-08-25 08:25:00|2.62|1.42|2.64|1.44|2.64|1.44|2.62|1.42|0
1661416200000|2022-08-25 08:30:00|2.63|1.43|2.59|1.39|2.64|1.44|2.59|1.39|0
1661416500000|2022-08-25 08:35:00|2.58|1.38|2.58|1.38|2.6|1.4|2.58|1.38|0
1661416800000|2022-08-25 08:40:00|2.59|1.39|2.56|1.36|2.59|1.39|2.56|1.36|0
1661417100000|2022-08-25 08:45:00|2.57|1.37|2.58|1.38|2.58|1.38|2.56|1.36|0
1661417400000|2022-08-25 08:50:00|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1661417700000|2022-08-25 08:55:00|2.61|1.41|2.6|1.4|2.61|1.41|2.59|1.39|0
1661418000000|2022-08-25 09:00:00|2.59|1.39|2.63|1.43|2.63|1.43|2.58|1.38|0
1661418300000|2022-08-25 09:05:00|2.62|1.42|2.72|1.52|2.72|1.52|2.61|1.41|0
1661418600000|2022-08-25 09:10:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1661418900000|2022-08-25 09:15:00|2.72|1.52|2.79|1.59|2.79|1.59|2.72|1.52|0
1661419200000|2022-08-25 09:20:00|2.78|1.58|2.81|1.61|2.81|1.61|2.78|1.58|0
1661419500000|2022-08-25 09:25:00|2.8|1.6|2.86|1.66|2.87|1.67|2.8|1.6|0
1661419800000|2022-08-25 09:30:00|2.87|1.67|2.87|1.67|2.92|1.72|2.85|1.65|0
1661420100000|2022-08-25 09:35:00|2.88|1.68|2.9|1.7|2.92|1.72|2.86|1.66|0
1661420400000|2022-08-25 09:40:00|2.89|1.69|2.91|1.71|2.94|1.74|2.89|1.69|0
1661420700000|2022-08-25 09:45:00|2.92|1.72|2.96|1.76|2.98|1.78|2.91|1.71|0
1661421000000|2022-08-25 09:50:00|2.95|1.75|2.91|1.71|2.96|1.76|2.91|1.71|0
1661421300000|2022-08-25 09:55:00|2.92|1.72|2.94|1.74|2.95|1.75|2.9|1.7|0
1661421600000|2022-08-25 10:00:00|2.95|1.75|2.97|1.77|2.97|1.77|2.77|1.57|0
1661421900000|2022-08-25 10:05:00|2.98|1.78|2.97|1.77|2.98|1.78|2.96|1.76|0
1661422200000|2022-08-25 10:10:00|2.98|1.78|2.93|1.73|2.99|1.79|2.93|1.73|0
1661422500000|2022-08-25 10:15:00|2.98|1.78|3.01|1.81|3.01|1.81|2.97|1.77|0
1661422800000|2022-08-25 10:20:00|3|1.8|2.95|1.75|3|1.8|2.95|1.75|0
1661423100000|2022-08-25 10:25:00|2.96|1.76|2.94|1.74|2.96|1.76|2.93|1.73|0
1661423400000|2022-08-25 10:30:00|2.93|1.73|2.92|1.72|2.95|1.75|2.91|1.71|0
1661423700000|2022-08-25 10:35:00|2.93|1.73|2.96|1.76|2.97|1.77|2.92|1.72|0
1661424000000|2022-08-25 10:40:00|2.95|1.75|2.92|1.72|2.97|1.77|2.92|1.72|0
1661424300000|2022-08-25 10:45:00|2.91|1.71|2.93|1.73|2.95|1.75|2.91|1.71|0
1661424600000|2022-08-25 10:50:00|2.92|1.72|2.94|1.74|2.94|1.74|2.92|1.72|0
1661424900000|2022-08-25 10:55:00|2.93|1.73|2.94|1.74|2.94|1.74|2.91|1.71|0
1661425200000|2022-08-25 11:00:00|2.93|1.73|2.93|1.73|2.97|1.77|2.92|1.72|0
1661425500000|2022-08-25 11:05:00|2.94|1.74|2.92|1.72|2.94|1.74|2.92|1.72|0
1661425800000|2022-08-25 11:10:00|2.91|1.71|2.9|1.7|2.92|1.72|2.83|1.63|0
1661426100000|2022-08-25 11:15:00|2.89|1.69|2.82|1.62|2.89|1.69|2.8|1.6|0
1661426400000|2022-08-25 11:20:00|2.81|1.61|2.83|1.63|2.85|1.65|2.8|1.6|0
1661426700000|2022-08-25 11:25:00|2.82|1.62|2.81|1.61|2.83|1.63|2.81|1.61|0
1661427000000|2022-08-25 11:30:00|2.82|1.62|2.86|1.66|2.87|1.67|2.82|1.62|0
1661427300000|2022-08-25 11:35:00|2.87|1.67|2.85|1.65|2.89|1.69|2.84|1.64|0
1661427600000|2022-08-25 11:40:00|2.86|1.66|2.9|1.7|2.9|1.7|2.84|1.64|0
1661427900000|2022-08-25 11:45:00|2.89|1.69|2.88|1.68|2.91|1.71|2.87|1.67|0
1661428200000|2022-08-25 11:50:00|2.87|1.67|2.88|1.68|2.9|1.7|2.87|1.67|0
1661428500000|2022-08-25 11:55:00|2.89|1.69|2.86|1.66|2.9|1.7|2.86|1.66|0
1661428800000|2022-08-25 12:00:00|2.85|1.65|2.82|1.62|2.86|1.66|2.81|1.61|0
1661429100000|2022-08-25 12:05:00|2.83|1.63|2.84|1.64|2.86|1.66|2.82|1.62|0
1661429400000|2022-08-25 12:10:00|2.83|1.63|2.86|1.66|2.87|1.67|2.83|1.63|0
1661429700000|2022-08-25 12:15:00|2.87|1.67|2.9|1.7|2.9|1.7|2.86|1.66|0
1661430000000|2022-08-25 12:20:00|2.89|1.69|2.91|1.71|2.94|1.74|2.89|1.69|0
1661430300000|2022-08-25 12:25:00|2.92|1.72|2.89|1.69|2.93|1.73|2.89|1.69|0
1661430600000|2022-08-25 12:30:00|2.88|1.68|2.92|1.72|3|1.8|2.88|1.68|0
1661430900000|2022-08-25 12:35:00|2.93|1.73|2.97|1.77|2.98|1.78|2.91|1.71|0
1661431200000|2022-08-25 12:40:00|2.96|1.76|3.02|1.82|3.04|1.84|2.95|1.75|0
1661431500000|2022-08-25 12:45:00|3.03|1.83|3.04|1.84|3.05|1.85|3|1.8|0
1661431800000|2022-08-25 12:50:00|3.05|1.85|3|1.8|3.06|1.86|2.99|1.79|0
1661432100000|2022-08-25 12:55:00|3.01|1.81|2.96|1.76|3.02|1.82|2.96|1.76|0
1661432400000|2022-08-25 13:00:00|2.97|1.77|2.98|1.78|2.98|1.78|2.95|1.75|0
1661432700000|2022-08-25 13:05:00|2.99|1.79|3|1.8|3.02|1.82|2.98|1.78|0
1661433000000|2022-08-25 13:10:00|3.01|1.81|2.97|1.77|3.03|1.83|2.96|1.76|0
1661433300000|2022-08-25 13:15:00|2.96|1.76|2.97|1.77|2.97|1.77|2.94|1.74|0
1661433600000|2022-08-25 13:20:00|2.96|1.76|2.96|1.76|2.98|1.78|2.94|1.74|0
1661433900000|2022-08-25 13:25:00|2.97|1.77|3.01|1.81|3.02|1.82|2.97|1.77|0
1661434200000|2022-08-25 13:30:00|3|1.8|3.18|1.98|3.19|1.99|2.98|1.78|0
1661434500000|2022-08-25 13:35:00|3.19|1.99|3.11|1.91|3.2|2|3.09|1.89|0
1661434800000|2022-08-25 13:40:00|3.1|1.9|3.12|1.92|3.17|1.97|3.07|1.87|0
1661435100000|2022-08-25 13:45:00|3.13|1.93|2.98|1.78|3.14|1.94|2.9|1.7|0
1661435400000|2022-08-25 13:50:00|2.97|1.77|2.81|1.61|3.01|1.81|2.79|1.59|0
1661435700000|2022-08-25 13:55:00|2.8|1.6|2.69|1.49|2.81|1.61|2.68|1.48|0
1661436000000|2022-08-25 14:00:00|2.66|1.46|2.65|1.45|2.66|1.46|2.61|1.41|0
1661436300000|2022-08-25 14:05:00|2.64|1.44|2.69|1.49|2.7|1.5|2.63|1.43|0
1661436600000|2022-08-25 14:10:00|2.68|1.48|2.66|1.46|2.74|1.54|2.66|1.46|0
1661436900000|2022-08-25 14:15:00|2.65|1.45|2.67|1.47|2.8|1.6|2.61|1.41|0
1661437200000|2022-08-25 14:20:00|2.68|1.48|2.46|1.26|2.69|1.49|2.46|1.26|0
1661437500000|2022-08-25 14:25:00|2.45|1.25|2.46|1.26|2.5|1.3|2.43|1.23|0
1661437800000|2022-08-25 14:30:00|2.45|1.25|2.43|1.23|2.53|1.33|2.4|1.2|0
1661438100000|2022-08-25 14:35:00|2.42|1.22|2.39|1.19|2.43|1.23|2.39|1.19|0
1661438400000|2022-08-25 14:40:00|2.4|1.2|2.4|1.2|2.41|1.21|2.37|1.17|0
1661438700000|2022-08-25 14:45:00|2.39|1.19|2.4|1.2|2.41|1.21|2.37|1.17|0
1661439000000|2022-08-25 14:50:00|2.38|1.18|2.47|1.27|2.47|1.27|2.38|1.18|0
1661439300000|2022-08-25 14:55:00|2.48|1.28|2.46|1.26|2.49|1.29|2.37|1.17|0
1661439600000|2022-08-25 15:00:00|2.45|1.25|2.52|1.32|2.54|1.34|2.45|1.25|0
1661439900000|2022-08-25 15:05:00|2.53|1.33|2.55|1.35|2.56|1.36|2.52|1.32|0
1661440200000|2022-08-25 15:10:00|2.54|1.34|2.61|1.41|2.62|1.42|2.52|1.32|0
1661440500000|2022-08-25 15:15:00|2.6|1.4|2.66|1.46|2.7|1.5|2.54|1.34|0
1661440800000|2022-08-25 15:20:00|2.65|1.45|2.76|1.56|2.77|1.57|2.64|1.44|0
1661441100000|2022-08-25 15:25:00|2.77|1.57|2.66|1.46|2.77|1.57|2.65|1.45|0
1661441400000|2022-08-25 15:30:00|2.67|1.47|2.66|1.46|2.68|1.48|2.62|1.42|0
1661441700000|2022-08-25 15:35:00|2.67|1.47|2.63|1.43|2.67|1.47|2.61|1.41|0
1661442000000|2022-08-25 15:40:00|2.64|1.44|2.6|1.4|2.66|1.46|2.59|1.39|0
1661442300000|2022-08-25 15:45:00|2.59|1.39|2.61|1.41|2.64|1.44|2.58|1.38|0
1661442600000|2022-08-25 15:50:00|2.6|1.4|2.64|1.44|2.65|1.45|2.6|1.4|0
1661442900000|2022-08-25 15:55:00|2.65|1.45|2.59|1.39|2.69|1.49|2.58|1.38|0
1661443200000|2022-08-25 16:00:00|2.6|1.4|2.62|1.42|2.64|1.44|2.59|1.39|0
1661443500000|2022-08-25 16:05:00|2.61|1.41|2.66|1.46|2.66|1.46|2.59|1.39|0
1661443800000|2022-08-25 16:10:00|2.65|1.45|2.72|1.52|2.75|1.55|2.62|1.42|0
1661444100000|2022-08-25 16:15:00|2.73|1.53|2.83|1.63|2.89|1.69|2.71|1.51|0
1661444400000|2022-08-25 16:20:00|2.84|1.64|2.85|1.65|2.86|1.66|2.82|1.62|0
1661444700000|2022-08-25 16:25:00|2.84|1.64|2.78|1.58|2.84|1.64|2.77|1.57|0
1661445000000|2022-08-25 16:30:00|2.79|1.59|2.79|1.59|2.82|1.62|2.76|1.56|0
1661445300000|2022-08-25 16:35:00|2.8|1.6|2.78|1.58|2.8|1.6|2.77|1.57|0
1661445600000|2022-08-25 16:40:00|2.79|1.59|2.82|1.62|2.86|1.66|2.78|1.58|0
1661445900000|2022-08-25 16:45:00|2.83|1.63|2.91|1.71|2.95|1.75|2.81|1.61|0
1661446200000|2022-08-25 16:50:00|2.9|1.7|2.83|1.63|2.9|1.7|2.83|1.63|0
1661446500000|2022-08-25 16:55:00|2.84|1.64|2.81|1.61|2.86|1.66|2.81|1.61|0
1661446800000|2022-08-25 17:00:00|2.82|1.62|2.8|1.6|2.84|1.64|2.76|1.56|0
1661447100000|2022-08-25 17:05:00|2.79|1.59|2.7|1.5|2.81|1.61|2.68|1.48|0
1661447400000|2022-08-25 17:10:00|2.69|1.49|2.66|1.46|2.72|1.52|2.66|1.46|0
1661447700000|2022-08-25 17:15:00|2.67|1.47|2.62|1.42|2.68|1.48|2.61|1.41|0
1661448000000|2022-08-25 17:20:00|2.61|1.41|2.58|1.38|2.63|1.43|2.56|1.36|0
1661448300000|2022-08-25 17:25:00|2.59|1.39|2.57|1.37|2.6|1.4|2.55|1.35|0
1661448600000|2022-08-25 17:30:00|2.56|1.36|2.53|1.33|2.58|1.38|2.53|1.33|0
1661448900000|2022-08-25 17:35:00|2.52|1.32|2.5|1.3|2.53|1.33|2.49|1.29|0
1661449200000|2022-08-25 17:40:00|2.51|1.31|2.48|1.28|2.51|1.31|2.47|1.27|0
1661449500000|2022-08-25 17:45:00|2.47|1.27|2.46|1.26|2.49|1.29|2.44|1.24|0
1661449800000|2022-08-25 17:50:00|2.47|1.27|2.46|1.26|2.48|1.28|2.46|1.26|0
1661450100000|2022-08-25 17:55:00|2.45|1.25|2.47|1.27|2.49|1.29|2.45|1.25|0
1661450400000|2022-08-25 18:00:00|2.46|1.26|2.52|1.32|2.53|1.33|2.46|1.26|0
1661450700000|2022-08-25 18:05:00|2.51|1.31|2.5|1.3|2.55|1.35|2.5|1.3|0
1661451000000|2022-08-25 18:10:00|2.51|1.31|2.46|1.26|2.52|1.32|2.45|1.25|0
1661451300000|2022-08-25 18:15:00|2.47|1.27|2.48|1.28|2.49|1.29|2.45|1.25|0
1661451600000|2022-08-25 18:20:00|2.47|1.27|2.46|1.26|2.49|1.29|2.45|1.25|0
1661451900000|2022-08-25 18:25:00|2.45|1.25|2.44|1.24|2.46|1.26|2.43|1.23|0
1661452200000|2022-08-25 18:30:00|2.43|1.23|2.45|1.25|2.47|1.27|2.43|1.23|0
1661452500000|2022-08-25 18:35:00|2.46|1.26|2.5|1.3|2.5|1.3|2.45|1.25|0
1661452800000|2022-08-25 18:40:00|2.51|1.31|2.52|1.32|2.55|1.35|2.51|1.31|0
1661453100000|2022-08-25 18:45:00|2.51|1.31|2.51|1.31|2.55|1.35|2.51|1.31|0
1661453400000|2022-08-25 18:50:00|2.52|1.32|2.53|1.33|2.56|1.36|2.51|1.31|0
1661453700000|2022-08-25 18:55:00|2.52|1.32|2.47|1.27|2.53|1.33|2.47|1.27|0
1661454000000|2022-08-25 19:00:00|2.48|1.28|2.44|1.24|2.49|1.29|2.44|1.24|0
1661454300000|2022-08-25 19:05:00|2.43|1.23|2.48|1.28|2.49|1.29|2.43|1.23|0
1661454600000|2022-08-25 19:10:00|2.49|1.29|2.45|1.25|2.5|1.3|2.45|1.25|0
1661454900000|2022-08-25 19:15:00|2.44|1.24|2.41|1.21|2.47|1.27|2.41|1.21|0
1661455200000|2022-08-25 19:20:00|2.4|1.2|2.49|1.29|2.49|1.29|2.37|1.17|0
1661455500000|2022-08-25 19:25:00|2.48|1.28|2.46|1.26|2.5|1.3|2.46|1.26|0
1661455800000|2022-08-25 19:30:00|2.47|1.27|2.5|1.3|2.53|1.33|2.46|1.26|0
1661456100000|2022-08-25 19:35:00|2.49|1.29|2.32|1.12|2.5|1.3|2.32|1.12|0
1661456400000|2022-08-25 19:40:00|2.33|1.13|2.22|1.02|2.33|1.13|2.22|1.02|0
1661456700000|2022-08-25 19:45:00|2.23|1.03|2.19|0.99|2.23|1.03|2.18|0.98|0
1661457000000|2022-08-25 19:50:00|2.18|0.98|2.17|0.97|2.23|1.03|2.16|0.96|0
1661457300000|2022-08-25 19:55:00|2.18|0.98|2.09|0.89|2.18|0.98|2.07|0.87|0
1661457600000|2022-08-25 20:00:00|2.07|0.87|2.13|0.93|2.13|0.93|2.07|0.87|0
1661457900000|2022-08-25 20:05:00|2.12|0.92|2.15|0.95|2.15|0.95|2.12|0.92|0
1661458200000|2022-08-25 20:10:00|2.16|0.96|2.17|0.97|2.17|0.97|2.15|0.95|0
1661458500000|2022-08-25 20:15:00|2.25|0.85|2.25|0.85|2.26|0.86|2.24|0.84|0
1661458800000|2022-08-25 20:20:00|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1661459100000|2022-08-25 20:25:00|2.24|0.84|2.24|0.84|2.25|0.85|2.24|0.84|0
1661459400000|2022-08-25 20:30:00|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1661459700000|2022-08-25 20:35:00|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1661460000000|2022-08-25 20:40:00|2.25|0.85|2.25|0.85|2.25|0.85|2.24|0.84|0
1661460300000|2022-08-25 20:45:00|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1661460900000|2022-08-25 20:55:00|2.24|0.84|2.25|0.85|2.26|0.86|2.24|0.84|0
1661461200000|2022-08-25 21:00:00|2.24|0.84|2.24|0.84|2.25|0.85|2.24|0.84|0
1661461500000|2022-08-25 21:05:00|2.25|0.85|2.23|0.83|2.25|0.85|2.23|0.83|0
1661461800000|2022-08-25 21:10:00|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1661462100000|2022-08-25 21:15:00|2.22|0.82|2.22|0.82|2.22|0.82|2.21|0.81|0
1661462400000|2022-08-25 21:20:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1661462700000|2022-08-25 21:25:00|2.23|0.83|2.22|0.82|2.23|0.83|2.22|0.82|0
1661463300000|2022-08-25 21:35:00|2.21|0.81|2.21|0.81|2.22|0.82|2.21|0.81|0
1661463600000|2022-08-25 21:40:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1661464200000|2022-08-25 21:50:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1661464800000|2022-08-25 22:00:00|2.18|0.78|2.23|0.83|2.23|0.83|2.18|0.78|0
1661465400000|2022-08-25 22:10:00|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1661465700000|2022-08-25 22:15:00|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1661466000000|2022-08-25 22:20:00|2.25|0.85|2.26|0.86|2.26|0.86|2.24|0.84|0
1661466600000|2022-08-25 22:30:00|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1661467200000|2022-08-25 22:40:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1661467500000|2022-08-25 22:45:00|2.24|0.84|2.25|0.85|2.25|0.85|2.23|0.83|0
1661467800000|2022-08-25 22:50:00|2.24|0.84|2.24|0.84|2.25|0.85|2.24|0.84|0
1661468100000|2022-08-25 22:55:00|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1661468400000|2022-08-25 23:00:00|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1661468700000|2022-08-25 23:05:00|2.22|0.82|2.2|0.8|2.22|0.82|2.2|0.8|0
1661469000000|2022-08-25 23:10:00|2.21|0.81|2.21|0.81|2.21|0.81|2.2|0.8|0
1661469300000|2022-08-25 23:15:00|2.2|0.8|2.19|0.79|2.21|0.81|2.19|0.79|0
1661469600000|2022-08-25 23:20:00|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1661469900000|2022-08-25 23:25:00|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1661470200000|2022-08-25 23:30:00|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1661470500000|2022-08-25 23:35:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1661470800000|2022-08-25 23:40:00|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1661471100000|2022-08-25 23:45:00|2.2|0.8|2.19|0.79|2.2|0.8|2.18|0.78|0
1661471400000|2022-08-25 23:50:00|2.2|0.8|2.2|0.8|2.2|0.8|2.19|0.79|0
1661471700000|2022-08-25 23:55:00|2.19|0.79|2.21|0.81|2.21|0.81|2.19|0.79|0
1661472000000|2022-08-26 00:00:00|2.2|0.8|2.21|0.81|2.22|0.82|2.19|0.79|0
1661472300000|2022-08-26 00:05:00|2.2|0.8|2.22|0.82|2.22|0.82|2.2|0.8|0
1661472600000|2022-08-26 00:10:00|2.23|0.83|2.23|0.83|2.24|0.84|2.22|0.82|0
1661472900000|2022-08-26 00:15:00|2.24|0.84|2.24|0.84|2.25|0.85|2.23|0.83|0
1661473200000|2022-08-26 00:20:00|2.23|0.83|2.22|0.82|2.24|0.84|2.22|0.82|0
1661473500000|2022-08-26 00:25:00|2.23|0.83|2.22|0.82|2.23|0.83|2.21|0.81|0
1661473800000|2022-08-26 00:30:00|2.21|0.81|2.21|0.81|2.22|0.82|2.21|0.81|0
1661474100000|2022-08-26 00:35:00|2.2|0.8|2.2|0.8|2.21|0.81|2.19|0.79|0
1661474400000|2022-08-26 00:40:00|2.19|0.79|2.19|0.79|2.2|0.8|2.18|0.78|0
1661474700000|2022-08-26 00:45:00|2.18|0.78|2.18|0.78|2.18|0.78|2.17|0.77|0
1661475000000|2022-08-26 00:50:00|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1661475300000|2022-08-26 00:55:00|2.17|0.77|2.17|0.77|2.17|0.77|2.16|0.76|0
1661475600000|2022-08-26 01:00:00|2.18|0.78|2.18|0.78|2.18|0.78|2.17|0.77|0
1661475900000|2022-08-26 01:05:00|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1661476200000|2022-08-26 01:10:00|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1661476500000|2022-08-26 01:15:00|2.17|0.77|2.2|0.8|2.2|0.8|2.17|0.77|0
1661476800000|2022-08-26 01:20:00|2.19|0.79|2.2|0.8|2.21|0.81|2.19|0.79|0
1661477100000|2022-08-26 01:25:00|2.19|0.79|2.19|0.79|2.2|0.8|2.18|0.78|0
1661477400000|2022-08-26 01:30:00|2.18|0.78|2.19|0.79|2.19|0.79|2.17|0.77|0
1661477700000|2022-08-26 01:35:00|2.18|0.78|2.18|0.78|2.19|0.79|2.17|0.77|0
1661478000000|2022-08-26 01:40:00|2.17|0.77|2.18|0.78|2.18|0.78|2.17|0.77|0
1661478300000|2022-08-26 01:45:00|2.17|0.77|2.17|0.77|2.17|0.77|2.15|0.75|0
1661478600000|2022-08-26 01:50:00|2.16|0.76|2.14|0.74|2.16|0.76|2.14|0.74|0
1661478900000|2022-08-26 01:55:00|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1661479200000|2022-08-26 02:00:00|2.14|0.74|2.15|0.75|2.16|0.76|2.14|0.74|0
1661479500000|2022-08-26 02:05:00|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1661479800000|2022-08-26 02:10:00|2.16|0.76|2.14|0.74|2.16|0.76|2.14|0.74|0
1661480100000|2022-08-26 02:15:00|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1661480400000|2022-08-26 02:20:00|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1661480700000|2022-08-26 02:25:00|2.15|0.75|2.15|0.75|2.15|0.75|2.14|0.74|0
1661481000000|2022-08-26 02:30:00|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1661481600000|2022-08-26 02:40:00|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1661481900000|2022-08-26 02:45:00|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1661482200000|2022-08-26 02:50:00|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1661482500000|2022-08-26 02:55:00|2.13|0.73|2.13|0.73|2.14|0.74|2.13|0.73|0
1661482800000|2022-08-26 03:00:00|2.14|0.74|2.14|0.74|2.14|0.74|2.13|0.73|0
1661483400000|2022-08-26 03:10:00|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1661483700000|2022-08-26 03:15:00|2.13|0.73|2.13|0.73|2.14|0.74|2.13|0.73|0
1661484000000|2022-08-26 03:20:00|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1661484300000|2022-08-26 03:25:00|2.12|0.72|2.12|0.72|2.13|0.73|2.12|0.72|0
1661484600000|2022-08-26 03:30:00|2.13|0.73|2.12|0.72|2.13|0.73|2.12|0.72|0
1661484900000|2022-08-26 03:35:00|2.13|0.73|2.12|0.72|2.13|0.73|2.12|0.72|0
1661485200000|2022-08-26 03:40:00|2.13|0.73|2.13|0.73|2.13|0.73|2.12|0.72|0
1661485500000|2022-08-26 03:45:00|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1661485800000|2022-08-26 03:50:00|2.14|0.74|2.14|0.74|2.14|0.74|2.13|0.73|0
1661486100000|2022-08-26 03:55:00|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1661486400000|2022-08-26 04:00:00|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1661486700000|2022-08-26 04:05:00|2.15|0.75|2.15|0.75|2.16|0.76|2.15|0.75|0
1661487000000|2022-08-26 04:10:00|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1661487300000|2022-08-26 04:15:00|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1661487600000|2022-08-26 04:20:00|2.16|0.76|2.16|0.76|2.17|0.77|2.16|0.76|0
1661487900000|2022-08-26 04:25:00|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1661488800000|2022-08-26 04:40:00|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1661489400000|2022-08-26 04:50:00|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1661489700000|2022-08-26 04:55:00|2.17|0.77|2.16|0.76|2.17|0.77|2.16|0.76|0
1661490000000|2022-08-26 05:00:00|2.17|0.77|2.17|0.77|2.17|0.77|2.16|0.76|0
1661490300000|2022-08-26 05:05:00|2.18|0.78|2.17|0.77|2.18|0.78|2.16|0.76|0
1661490600000|2022-08-26 05:10:00|2.16|0.76|2.16|0.76|2.18|0.78|2.16|0.76|0
1661490900000|2022-08-26 05:15:00|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1661491200000|2022-08-26 05:20:00|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1661491500000|2022-08-26 05:25:00|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1661491800000|2022-08-26 05:30:00|2.17|0.77|2.2|0.8|2.21|0.81|2.17|0.77|0
1661492100000|2022-08-26 05:35:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1661492400000|2022-08-26 05:40:00|2.21|0.81|2.2|0.8|2.22|0.82|2.2|0.8|0
1661492700000|2022-08-26 05:45:00|2.21|0.81|2.22|0.82|2.23|0.83|2.21|0.81|0
1661493000000|2022-08-26 05:50:00|2.21|0.81|2.21|0.81|2.22|0.82|2.2|0.8|0
1661493300000|2022-08-26 05:55:00|2.22|0.82|2.21|0.81|2.22|0.82|2.2|0.8|0
1661493600000|2022-08-26 06:00:00|2.22|0.82|2.21|0.81|2.23|0.83|2.21|0.81|0
1661493900000|2022-08-26 06:05:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1661494200000|2022-08-26 06:10:00|2.21|0.81|2.23|0.83|2.24|0.84|2.21|0.81|0
1661494500000|2022-08-26 06:15:00|2.22|0.82|2.21|0.81|2.24|0.84|2.21|0.81|0
1661494800000|2022-08-26 06:20:00|2.2|0.8|2.22|0.82|2.22|0.82|2.2|0.8|0
1661495100000|2022-08-26 06:25:00|2.21|0.81|2.21|0.81|2.22|0.82|2.2|0.8|0
1661495400000|2022-08-26 06:30:00|2.2|0.8|2.28|0.88|2.28|0.88|2.19|0.79|0
1661495700000|2022-08-26 06:35:00|2.29|0.89|2.27|0.87|2.29|0.89|2.27|0.87|0
1661496000000|2022-08-26 06:40:00|2.28|0.88|2.28|0.88|2.29|0.89|2.27|0.87|0
1661496300000|2022-08-26 06:45:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1661496600000|2022-08-26 06:50:00|2.29|0.89|2.29|0.89|2.3|0.9|2.28|0.88|0
1661496900000|2022-08-26 06:55:00|2.28|0.88|2.27|0.87|2.29|0.89|2.27|0.87|0
1661497200000|2022-08-26 07:00:00|2.28|0.88|2.31|0.91|2.31|0.91|2.26|0.86|0
1661497500000|2022-08-26 07:05:00|2.21|1.01|2.19|0.99|2.21|1.01|2.18|0.98|0
1661497800000|2022-08-26 07:10:00|2.18|0.98|2.18|0.98|2.21|1.01|2.17|0.97|0
1661498100000|2022-08-26 07:15:00|2.19|0.99|2.19|0.99|2.2|1|2.18|0.98|0
1661498400000|2022-08-26 07:20:00|2.18|0.98|2.15|0.95|2.18|0.98|2.14|0.94|0
1661498700000|2022-08-26 07:25:00|2.14|0.94|2.13|0.93|2.15|0.95|2.12|0.92|0
1661499000000|2022-08-26 07:30:00|2.14|0.94|2.11|0.91|2.18|0.98|2.1|0.9|0
1661499300000|2022-08-26 07:35:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1661499600000|2022-08-26 07:40:00|2.13|0.93|2.16|0.96|2.18|0.98|2.13|0.93|0
1661499900000|2022-08-26 07:45:00|2.15|0.95|2.18|0.98|2.2|1|2.15|0.95|0
1661500200000|2022-08-26 07:50:00|2.19|0.99|2.19|0.99|2.2|1|2.17|0.97|0
1661500500000|2022-08-26 07:55:00|2.18|0.98|2.19|0.99|2.2|1|2.17|0.97|0
1661500800000|2022-08-26 08:00:00|2.21|1.01|2.22|1.02|2.23|1.03|2.2|1|0
1661501100000|2022-08-26 08:05:00|2.23|1.03|2.21|1.01|2.23|1.03|2.21|1.01|0
1661501400000|2022-08-26 08:10:00|2.22|1.02|2.21|1.01|2.23|1.03|2.2|1|0
1661501700000|2022-08-26 08:15:00|2.2|1|2.21|1.01|2.23|1.03|2.2|1|0
1661502000000|2022-08-26 08:20:00|2.22|1.02|2.21|1.01|2.23|1.03|2.21|1.01|0
1661502300000|2022-08-26 08:25:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1661502600000|2022-08-26 08:30:00|2.24|1.04|2.19|0.99|2.25|1.05|2.18|0.98|0
1661502900000|2022-08-26 08:35:00|2.18|0.98|2.18|0.98|2.19|0.99|2.17|0.97|0
1661503200000|2022-08-26 08:40:00|2.17|0.97|2.17|0.97|2.19|0.99|2.17|0.97|0
1661503500000|2022-08-26 08:45:00|2.16|0.96|2.16|0.96|2.18|0.98|2.15|0.95|0
1661503800000|2022-08-26 08:50:00|2.15|0.95|2.19|0.99|2.19|0.99|2.15|0.95|0
1661504100000|2022-08-26 08:55:00|2.2|1|2.2|1|2.2|1|2.18|0.98|0
1661504400000|2022-08-26 09:00:00|2.21|1.01|2.21|1.01|2.22|1.02|2.2|1|0
1661504700000|2022-08-26 09:05:00|2.22|1.02|2.19|0.99|2.22|1.02|2.19|0.99|0
1661505000000|2022-08-26 09:10:00|2.2|1|2.19|0.99|2.21|1.01|2.19|0.99|0
1661505300000|2022-08-26 09:15:00|2.18|0.98|2.2|1|2.22|1.02|2.18|0.98|0
1661505600000|2022-08-26 09:20:00|2.21|1.01|2.28|1.08|2.36|1.16|2.2|1|0
1661505900000|2022-08-26 09:25:00|2.29|1.09|2.29|1.09|2.3|1.1|2.26|1.06|0
1661506200000|2022-08-26 09:30:00|2.3|1.1|2.3|1.1|2.33|1.13|2.29|1.09|0
1661506500000|2022-08-26 09:35:00|2.31|1.11|2.29|1.09|2.31|1.11|2.28|1.08|0
1661506800000|2022-08-26 09:40:00|2.28|1.08|2.27|1.07|2.29|1.09|2.27|1.07|0
1661507100000|2022-08-26 09:45:00|2.28|1.08|2.32|1.12|2.32|1.12|2.27|1.07|0
1661507400000|2022-08-26 09:50:00|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1661507700000|2022-08-26 09:55:00|2.33|1.13|2.3|1.1|2.33|1.13|2.3|1.1|0
1661508000000|2022-08-26 10:00:00|2.31|1.11|2.3|1.1|2.31|1.11|2.29|1.09|0
1661508300000|2022-08-26 10:05:00|2.29|1.09|2.3|1.1|2.31|1.11|2.29|1.09|0
1661508600000|2022-08-26 10:10:00|2.31|1.11|2.3|1.1|2.32|1.12|2.3|1.1|0
1661508900000|2022-08-26 10:15:00|2.31|1.11|2.29|1.09|2.32|1.12|2.29|1.09|0
1661509200000|2022-08-26 10:20:00|2.3|1.1|2.27|1.07|2.31|1.11|2.27|1.07|0
1661509500000|2022-08-26 10:25:00|2.28|1.08|2.29|1.09|2.29|1.09|2.26|1.06|0
1661509800000|2022-08-26 10:30:00|2.28|1.08|2.31|1.11|2.32|1.12|2.28|1.08|0
1661510100000|2022-08-26 10:35:00|2.32|1.12|2.31|1.11|2.33|1.13|2.31|1.11|0
1661510400000|2022-08-26 10:40:00|2.32|1.12|2.33|1.13|2.33|1.13|2.3|1.1|0
1661510700000|2022-08-26 10:45:00|2.32|1.12|2.31|1.11|2.33|1.13|2.31|1.11|0
1661511000000|2022-08-26 10:50:00|2.3|1.1|2.32|1.12|2.33|1.13|2.3|1.1|0
1661511300000|2022-08-26 10:55:00|2.33|1.13|2.3|1.1|2.33|1.13|2.3|1.1|0
1661511600000|2022-08-26 11:00:00|2.29|1.09|2.33|1.13|2.34|1.14|2.28|1.08|0
1661511900000|2022-08-26 11:05:00|2.34|1.14|2.34|1.14|2.36|1.16|2.33|1.13|0
1661512200000|2022-08-26 11:10:00|2.33|1.13|2.3|1.1|2.33|1.13|2.3|1.1|0
1661512500000|2022-08-26 11:15:00|2.31|1.11|2.29|1.09|2.31|1.11|2.29|1.09|0
1661512800000|2022-08-26 11:20:00|2.3|1.1|2.3|1.1|2.31|1.11|2.29|1.09|0
1661513100000|2022-08-26 11:25:00|2.31|1.11|2.3|1.1|2.31|1.11|2.28|1.08|0
1661513400000|2022-08-26 11:30:00|2.31|1.11|2.27|1.07|2.31|1.11|2.26|1.06|0
1661513700000|2022-08-26 11:35:00|2.26|1.06|2.25|1.05|2.27|1.07|2.24|1.04|0
1661514000000|2022-08-26 11:40:00|2.24|1.04|2.25|1.05|2.26|1.06|2.23|1.03|0
1661514300000|2022-08-26 11:45:00|2.24|1.04|2.22|1.02|2.25|1.05|2.22|1.02|0
1661514600000|2022-08-26 11:50:00|2.23|1.03|2.21|1.01|2.24|1.04|2.21|1.01|0
1661514900000|2022-08-26 11:55:00|2.2|1|2.22|1.02|2.23|1.03|2.19|0.99|0
1661515200000|2022-08-26 12:00:00|2.21|1.01|2.24|1.04|2.24|1.04|2.2|1|0
1661515500000|2022-08-26 12:05:00|2.23|1.03|2.22|1.02|2.24|1.04|2.21|1.01|0
1661515800000|2022-08-26 12:10:00|2.21|1.01|2.21|1.01|2.24|1.04|2.21|1.01|0
1661516100000|2022-08-26 12:15:00|2.2|1|2.21|1.01|2.22|1.02|2.2|1|0
1661516400000|2022-08-26 12:20:00|2.22|1.02|2.2|1|2.24|1.04|2.2|1|0
1661516700000|2022-08-26 12:25:00|2.21|1.01|2.23|1.03|2.23|1.03|2.2|1|0
1661517000000|2022-08-26 12:30:00|2.26|1.06|2.13|0.93|2.26|1.06|2.07|0.87|0
1661517300000|2022-08-26 12:35:00|2.14|0.94|2.13|0.93|2.19|0.99|2.13|0.93|0
1661517600000|2022-08-26 12:40:00|2.12|0.92|2.17|0.97|2.22|1.02|2.12|0.92|0
1661517900000|2022-08-26 12:45:00|2.18|0.98|2.11|0.91|2.18|0.98|2.11|0.91|0
1661518200000|2022-08-26 12:50:00|2.1|0.9|2.09|0.89|2.12|0.92|2.08|0.88|0
1661518500000|2022-08-26 12:55:00|2.08|0.88|2.04|0.84|2.09|0.89|2.03|0.83|0
1661518800000|2022-08-26 13:00:00|2.05|0.85|1.95|0.75|2.05|0.85|1.95|0.75|0
1661519100000|2022-08-26 13:05:00|1.94|0.74|1.89|0.69|1.94|0.74|1.86|0.66|0
1661519400000|2022-08-26 13:10:00|1.88|0.68|1.94|0.74|2.04|0.84|1.88|0.68|0
1661519700000|2022-08-26 13:15:00|1.95|0.75|1.97|0.77|1.97|0.77|1.94|0.74|0
1661520000000|2022-08-26 13:20:00|1.98|0.78|1.99|0.79|2.02|0.82|1.98|0.78|0
1661520300000|2022-08-26 13:25:00|2|0.8|2.06|0.86|2.08|0.88|1.99|0.79|0
1661520600000|2022-08-26 13:30:00|2.07|0.87|1.98|0.78|2.16|0.96|1.97|0.77|0
1661520900000|2022-08-26 13:35:00|2|0.8|2.04|0.84|2.04|0.84|1.96|0.76|0
1661521200000|2022-08-26 13:40:00|2.05|0.85|2.05|0.85|2.09|0.89|2.03|0.83|0
1661521500000|2022-08-26 13:45:00|2.07|0.87|2.1|0.9|2.1|0.9|2.03|0.83|0
1661521800000|2022-08-26 13:50:00|2.12|0.92|2.05|0.85|2.17|0.97|2.05|0.85|0
1661522100000|2022-08-26 13:55:00|2.04|0.84|2.03|0.83|2.05|0.85|2.01|0.81|0
1661522400000|2022-08-26 14:00:00|2.08|0.88|2.54|1.34|2.54|1.34|2.04|0.84|0
1661522700000|2022-08-26 14:05:00|2.57|1.37|1.99|0.79|2.59|1.39|1.99|0.79|0
1661523000000|2022-08-26 14:10:00|1.97|0.77|2.1|0.9|2.18|0.98|1.94|0.74|0
1661523300000|2022-08-26 14:15:00|2.09|0.89|2.01|0.81|2.3|1.1|2.01|0.81|0
1661523600000|2022-08-26 14:20:00|2.04|0.84|2.3|1.1|2.32|1.12|2.04|0.84|0
1661523900000|2022-08-26 14:25:00|2.31|1.11|2.5|1.3|2.58|1.38|2.28|1.08|0
1661524200000|2022-08-26 14:30:00|2.54|1.34|2.8|1.6|2.92|1.72|2.27|1.07|0
1661524500000|2022-08-26 14:35:00|2.82|1.62|3.03|1.83|3.1|1.9|2.75|1.55|0
1661524800000|2022-08-26 14:40:00|3.02|1.82|2.96|1.76|3.02|1.82|2.88|1.68|0
1661525100000|2022-08-26 14:45:00|2.97|1.77|2.83|1.63|3.01|1.81|2.83|1.63|0
1661525400000|2022-08-26 14:50:00|2.82|1.62|2.9|1.7|2.96|1.76|2.82|1.62|0
1661525700000|2022-08-26 14:55:00|2.89|1.69|2.89|1.69|3|1.8|2.84|1.64|0
1661526000000|2022-08-26 15:00:00|2.92|1.72|3.14|1.94|3.14|1.94|2.89|1.69|0
1661526300000|2022-08-26 15:05:00|3.16|1.96|3.19|1.99|3.27|2.07|3.07|1.87|0
1661526600000|2022-08-26 15:10:00|3.22|2.02|3.11|1.91|3.25|2.05|3.1|1.9|0
1661526900000|2022-08-26 15:15:00|3.1|1.9|3.53|2.33|3.53|2.33|3.04|1.84|0
1661527200000|2022-08-26 15:20:00|3.42|2.22|3.42|2.22|3.62|2.42|3.41|2.21|0
1661527500000|2022-08-26 15:25:00|3.43|2.23|3.39|2.19|3.47|2.27|3.33|2.13|0
1661527800000|2022-08-26 15:30:00|3.4|2.2|3.33|2.13|3.44|2.24|3.3|2.1|0
1661528100000|2022-08-26 15:35:00|3.34|2.14|3.39|2.19|3.43|2.23|3.31|2.11|0
1661528400000|2022-08-26 15:40:00|3.4|2.2|3.45|2.25|3.51|2.31|3.33|2.13|0
1661528700000|2022-08-26 15:45:00|3.44|2.24|3.27|2.07|3.44|2.24|3.24|2.04|0
1661529000000|2022-08-26 15:50:00|3.26|2.06|3.22|2.02|3.33|2.13|3.18|1.98|0
1661529300000|2022-08-26 15:55:00|3.23|2.03|3.35|2.15|3.37|2.17|3.22|2.02|0
1661529600000|2022-08-26 16:00:00|3.37|2.17|3.56|2.36|3.56|2.36|3.35|2.15|0
1661529900000|2022-08-26 16:05:00|3.55|2.35|3.5|2.3|3.58|2.38|3.48|2.28|0
1661530200000|2022-08-26 16:10:00|3.49|2.29|3.46|2.26|3.55|2.35|3.45|2.25|0
1661530500000|2022-08-26 16:15:00|3.47|2.27|3.59|2.39|3.66|2.46|3.46|2.26|0
1661530800000|2022-08-26 16:20:00|3.6|2.4|3.66|2.46|3.68|2.48|3.6|2.4|0
1661531100000|2022-08-26 16:25:00|3.64|2.44|3.58|2.38|3.69|2.49|3.58|2.38|0
1661531400000|2022-08-26 16:30:00|3.59|2.39|3.54|2.34|3.69|2.49|3.5|2.3|0
1661531700000|2022-08-26 16:35:00|3.53|2.33|3.5|2.3|3.55|2.35|3.48|2.28|0
1661532000000|2022-08-26 16:40:00|3.51|2.31|3.44|2.24|3.54|2.34|3.36|2.16|0
1661532300000|2022-08-26 16:45:00|3.43|2.23|3.34|2.14|3.47|2.27|3.34|2.14|0
1661532600000|2022-08-26 16:50:00|3.35|2.15|3.42|2.22|3.46|2.26|3.34|2.14|0
1661532900000|2022-08-26 16:55:00|3.41|2.21|3.32|2.12|3.41|2.21|3.31|2.11|0
1661533200000|2022-08-26 17:00:00|3.34|2.14|3.33|2.13|3.39|2.19|3.28|2.08|0
1661533500000|2022-08-26 17:05:00|3.34|2.14|3.29|2.09|3.34|2.14|3.26|2.06|0
1661533800000|2022-08-26 17:10:00|3.3|2.1|3.37|2.17|3.41|2.21|3.28|2.08|0
1661534100000|2022-08-26 17:15:00|3.38|2.18|3.42|2.22|3.44|2.24|3.32|2.12|0
1661534400000|2022-08-26 17:20:00|3.43|2.23|3.34|2.14|3.43|2.23|3.34|2.14|0
1661534700000|2022-08-26 17:25:00|3.33|2.13|3.37|2.17|3.37|2.17|3.29|2.09|0
1661535000000|2022-08-26 17:30:00|3.38|2.18|3.43|2.23|3.48|2.28|3.38|2.18|0
1661535300000|2022-08-26 17:35:00|3.42|2.22|3.5|2.3|3.51|2.31|3.4|2.2|0
1661535600000|2022-08-26 17:40:00|3.51|2.31|3.58|2.38|3.62|2.42|3.51|2.31|0
1661535900000|2022-08-26 17:45:00|3.57|2.37|3.57|2.37|3.6|2.4|3.53|2.33|0
1661536200000|2022-08-26 17:50:00|3.56|2.36|3.59|2.39|3.64|2.44|3.56|2.36|0
1661536500000|2022-08-26 17:55:00|3.58|2.38|3.59|2.39|3.62|2.42|3.57|2.37|0
1661536800000|2022-08-26 18:00:00|3.6|2.4|3.61|2.41|3.63|2.43|3.55|2.35|0
1661537100000|2022-08-26 18:05:00|3.62|2.42|3.65|2.45|3.67|2.47|3.58|2.38|0
1661537400000|2022-08-26 18:10:00|3.66|2.46|3.68|2.48|3.71|2.51|3.65|2.45|0
1661537700000|2022-08-26 18:15:00|3.69|2.49|3.82|2.62|3.84|2.64|3.69|2.49|0
1661538000000|2022-08-26 18:20:00|3.8|2.6|3.75|2.55|3.8|2.6|3.7|2.5|0
1661538300000|2022-08-26 18:25:00|3.76|2.56|4.03|2.83|4.04|2.84|3.57|2.37|0
1661538600000|2022-08-26 18:30:00|4.05|2.85|4.01|2.81|4.07|2.87|3.98|2.78|0
1661538900000|2022-08-26 18:35:00|4.02|2.82|4.08|2.88|4.12|2.92|3.98|2.78|0
1661539200000|2022-08-26 18:40:00|4.06|2.86|4.13|2.93|4.13|2.93|4.05|2.85|0
1661539500000|2022-08-26 18:45:00|4.12|2.92|4.17|2.97|4.19|2.99|4.05|2.85|0
1661539800000|2022-08-26 18:50:00|4.16|2.96|4.24|3.04|4.24|3.04|4.15|2.95|0
1661540100000|2022-08-26 18:55:00|4.23|3.03|4.86|3.66|4.89|3.69|4.21|3.01|0
1661540400000|2022-08-26 19:00:00|4.87|3.67|4.94|3.74|4.96|3.76|4.71|3.51|0
1661540700000|2022-08-26 19:05:00|4.95|3.75|5.11|3.91|5.14|3.94|4.89|3.69|0
1661541000000|2022-08-26 19:10:00|5.1|3.9|5.12|3.92|5.2|4|5.09|3.89|0
1661541300000|2022-08-26 19:15:00|5.13|3.93|4.98|3.78|5.13|3.93|4.9|3.7|0
1661541600000|2022-08-26 19:20:00|4.97|3.77|5.28|4.08|5.36|4.16|4.92|3.72|0
1661541900000|2022-08-26 19:25:00|5.29|4.09|5.24|4.04|5.34|4.14|5.15|3.95|0
1661542200000|2022-08-26 19:30:00|5.23|4.03|5.38|4.18|5.38|4.18|5.2|4|0
1661542500000|2022-08-26 19:35:00|5.37|4.17|5.4|4.2|5.5|4.3|5.33|4.13|0
1661542800000|2022-08-26 19:40:00|5.38|4.18|5.53|4.33|5.86|4.66|5.37|4.17|0
1661543100000|2022-08-26 19:45:00|5.73|4.53|5.73|4.53|5.83|4.63|5.6|4.4|0
1661543400000|2022-08-26 19:50:00|5.72|4.52|5.97|4.77|5.97|4.77|5.59|4.39|0
1661543700000|2022-08-26 19:55:00|5.95|4.75|5.96|4.76|5.98|4.78|5.68|4.48|0
1661544000000|2022-08-26 20:00:00|6|4.8|6.13|4.93|6.19|4.99|5.97|4.77|0
1661544300000|2022-08-26 20:05:00|6.12|4.92|6.09|4.89|6.16|4.96|6.08|4.88|0
1661544600000|2022-08-26 20:10:00|6.08|4.88|5.78|4.58|6.11|4.91|5.77|4.57|0
1661732700000|2022-08-29 00:25:00|7.18|5.78|7.17|5.77|7.2|5.8|7.14|5.74|0
1661733000000|2022-08-29 00:30:00|7.16|5.76|7.23|5.83|7.24|5.84|7.04|5.64|0
1661733300000|2022-08-29 00:35:00|7.24|5.84|7.17|5.77|7.24|5.84|7.15|5.75|0
1661733600000|2022-08-29 00:40:00|7.18|5.78|7.29|5.89|7.34|5.94|7.16|5.76|0
1661733900000|2022-08-29 00:45:00|7.31|5.91|7.43|6.03|7.48|6.08|7.29|5.89|0
1661734200000|2022-08-29 00:50:00|7.44|6.04|7.4|6|7.45|6.05|7.35|5.95|0
1661734500000|2022-08-29 00:55:00|7.43|6.03|7.52|6.12|7.61|6.21|7.4|6|0
1661734800000|2022-08-29 01:00:00|7.51|6.11|7.52|6.12|7.57|6.17|7.44|6.04|0
1661735100000|2022-08-29 01:05:00|7.5|6.1|8.14|6.74|8.27|6.87|7.43|6.03|0
1661735400000|2022-08-29 01:10:00|8.13|6.73|8.35|6.95|8.37|6.97|8.13|6.73|0
1661735700000|2022-08-29 01:15:00|8.38|6.98|8.37|6.97|8.42|7.02|8.28|6.88|0
1661736000000|2022-08-29 01:20:00|8.36|6.96|8.38|6.98|8.46|7.06|8.32|6.92|0
1661736300000|2022-08-29 01:25:00|8.4|7|8.46|7.06|8.55|7.15|8.36|6.96|0
1661736600000|2022-08-29 01:30:00|8.47|7.07|8.3|6.9|8.47|7.07|8.26|6.86|0
1661736900000|2022-08-29 01:35:00|8.29|6.89|8.28|6.88|8.41|7.01|8.26|6.86|0
1661737200000|2022-08-29 01:40:00|8.27|6.87|8.15|6.75|8.28|6.88|8.12|6.72|0
1661737500000|2022-08-29 01:45:00|8.14|6.74|8.18|6.78|8.23|6.83|8.14|6.74|0
1661737800000|2022-08-29 01:50:00|8.19|6.79|8.06|6.66|8.21|6.81|8.05|6.65|0
1661738100000|2022-08-29 01:55:00|8.05|6.65|8.04|6.64|8.12|6.72|8.03|6.63|0
1661738400000|2022-08-29 02:00:00|8.03|6.63|8.07|6.67|8.11|6.71|8.03|6.63|0
1661738700000|2022-08-29 02:05:00|8.05|6.65|7.93|6.53|8.05|6.65|7.86|6.46|0
1661739000000|2022-08-29 02:10:00|7.94|6.54|7.92|6.52|7.98|6.58|7.89|6.49|0
1661739300000|2022-08-29 02:15:00|7.91|6.51|7.96|6.56|7.99|6.59|7.91|6.51|0
1661739600000|2022-08-29 02:20:00|7.97|6.57|7.84|6.44|7.97|6.57|7.83|6.43|0
1661739900000|2022-08-29 02:25:00|7.83|6.43|7.72|6.32|7.83|6.43|7.66|6.26|0
1661740200000|2022-08-29 02:30:00|7.71|6.31|7.67|6.27|7.77|6.37|7.66|6.26|0
1661740500000|2022-08-29 02:35:00|7.66|6.26|7.64|6.24|7.71|6.31|7.63|6.23|0
1661740800000|2022-08-29 02:40:00|7.63|6.23|7.55|6.15|7.63|6.23|7.51|6.11|0
1661741100000|2022-08-29 02:45:00|7.52|6.12|7.65|6.25|7.65|6.25|7.52|6.12|0
1661741400000|2022-08-29 02:50:00|7.64|6.24|7.72|6.32|7.79|6.39|7.62|6.22|0
1661741700000|2022-08-29 02:55:00|7.73|6.33|7.71|6.31|7.75|6.35|7.69|6.29|0
1661742000000|2022-08-29 03:00:00|7.7|6.3|7.75|6.35|7.75|6.35|7.64|6.24|0
1661742300000|2022-08-29 03:05:00|7.76|6.36|7.68|6.28|7.78|6.38|7.68|6.28|0
1661742600000|2022-08-29 03:10:00|7.67|6.27|7.65|6.25|7.69|6.29|7.61|6.21|0
1661742900000|2022-08-29 03:15:00|7.63|6.23|7.59|6.19|7.63|6.23|7.56|6.16|0
1661743200000|2022-08-29 03:20:00|7.61|6.21|7.53|6.13|7.64|6.24|7.49|6.09|0
1661743500000|2022-08-29 03:25:00|7.54|6.14|7.5|6.1|7.54|6.14|7.44|6.04|0
1661743800000|2022-08-29 03:30:00|7.48|6.08|7.41|6.01|7.52|6.12|7.39|5.99|0
1661744100000|2022-08-29 03:35:00|7.4|6|7.41|6.01|7.44|6.04|7.37|5.97|0
1661744400000|2022-08-29 03:40:00|7.4|6|7.46|6.06|7.51|6.11|7.4|6|0
1661744700000|2022-08-29 03:45:00|7.46|6.06|7.43|6.03|7.47|6.07|7.42|6.02|0
1661745000000|2022-08-29 03:50:00|7.44|6.04|7.39|5.99|7.44|6.04|7.37|5.97|0
1661745300000|2022-08-29 03:55:00|7.4|6|7.13|5.73|7.4|6|7.12|5.72|0
1661745600000|2022-08-29 04:00:00|7.11|5.71|7.06|5.66|7.13|5.73|7.04|5.64|0
1661745900000|2022-08-29 04:05:00|7.07|5.67|7.07|5.67|7.12|5.72|7.05|5.65|0
1661746200000|2022-08-29 04:10:00|7.08|5.68|7.14|5.74|7.15|5.75|7.08|5.68|0
1661746500000|2022-08-29 04:15:00|7.15|5.75|7.28|5.88|7.31|5.91|7.11|5.71|0
1661746800000|2022-08-29 04:20:00|7.29|5.89|7.29|5.89|7.37|5.97|7.27|5.87|0
1661747100000|2022-08-29 04:25:00|7.3|5.9|7.31|5.91|7.35|5.95|7.28|5.88|0
1661747400000|2022-08-29 04:30:00|7.3|5.9|7.37|5.97|7.38|5.98|7.23|5.83|0
1661747700000|2022-08-29 04:35:00|7.38|5.98|7.39|5.99|7.42|6.02|7.33|5.93|0
1661748000000|2022-08-29 04:40:00|7.38|5.98|7.28|5.88|7.39|5.99|7.28|5.88|0
1661748300000|2022-08-29 04:45:00|7.29|5.89|7.33|5.93|7.36|5.96|7.24|5.84|0
1661748600000|2022-08-29 04:50:00|7.34|5.94|7.28|5.88|7.37|5.97|7.28|5.88|0
1661748900000|2022-08-29 04:55:00|7.3|5.9|7.24|5.84|7.3|5.9|7.23|5.83|0
1661749200000|2022-08-29 05:00:00|7.21|5.81|7.2|5.8|7.22|5.82|7.13|5.73|0
1661749500000|2022-08-29 05:05:00|7.21|5.81|7.3|5.9|7.31|5.91|7.19|5.79|0
1661749800000|2022-08-29 05:10:00|7.28|5.88|7.3|5.9|7.41|6.01|7.26|5.86|0
1661750100000|2022-08-29 05:15:00|7.31|5.91|7.26|5.86|7.33|5.93|7.25|5.85|0
1661750400000|2022-08-29 05:20:00|7.28|5.88|7.31|5.91|7.33|5.93|7.25|5.85|0
1661750700000|2022-08-29 05:25:00|7.32|5.92|7.33|5.93|7.35|5.95|7.28|5.88|0
1661751000000|2022-08-29 05:30:00|7.32|5.92|7.31|5.91|7.36|5.96|7.25|5.85|0
1661751300000|2022-08-29 05:35:00|7.32|5.92|7.35|5.95|7.38|5.98|7.27|5.87|0
1661751600000|2022-08-29 05:40:00|7.37|5.97|7.29|5.89|7.44|6.04|7.24|5.84|0
1661751900000|2022-08-29 05:45:00|7.28|5.88|7.31|5.91|7.34|5.94|7.27|5.87|0
1661752200000|2022-08-29 05:50:00|7.3|5.9|7.36|5.96|7.39|5.99|7.3|5.9|0
1661752500000|2022-08-29 05:55:00|7.37|5.97|7.56|6.16|7.57|6.17|7.37|5.97|0
1661752800000|2022-08-29 06:00:00|7.54|6.14|7.38|5.98|7.54|6.14|7.29|5.89|0
1661753100000|2022-08-29 06:05:00|7.4|6|7.13|5.73|7.41|6.01|7.05|5.65|0
1661753400000|2022-08-29 06:10:00|7.12|5.72|7.16|5.76|7.17|5.77|7.06|5.66|0
1661753700000|2022-08-29 06:15:00|7.13|5.73|7.14|5.74|7.15|5.75|7.04|5.64|0
1661754000000|2022-08-29 06:20:00|7.15|5.75|7.16|5.76|7.21|5.81|7.1|5.7|0
1661754300000|2022-08-29 06:25:00|7.15|5.75|7.25|5.85|7.27|5.87|7.08|5.68|0
1661754600000|2022-08-29 06:30:00|7.24|5.84|7.13|5.73|7.24|5.84|7.09|5.69|0
1661754900000|2022-08-29 06:35:00|7.12|5.72|7.05|5.65|7.16|5.76|7.01|5.61|0
1661755200000|2022-08-29 06:40:00|7.03|5.63|7.23|5.83|7.32|5.92|6.13|4.73|0
1661755500000|2022-08-29 06:45:00|7.22|5.82|7.32|5.92|7.32|5.92|7.19|5.79|0
1661755800000|2022-08-29 06:50:00|7.33|5.93|7.25|5.85|7.33|5.93|7.25|5.85|0
1661756100000|2022-08-29 06:55:00|7.26|5.86|7.06|5.66|7.26|5.86|7|5.6|0
1661756400000|2022-08-29 07:00:00|7.05|5.65|6.76|5.36|7.11|5.71|6.71|5.31|0
1661756700000|2022-08-29 07:05:00|6.74|5.34|6.82|5.58|6.83|5.59|6.6|5.34|0
1661757000000|2022-08-29 07:10:00|6.84|5.59|6.91|5.71|6.93|5.73|6.75|5.52|0
1661757300000|2022-08-29 07:15:00|6.89|5.69|7.15|5.95|7.15|5.95|6.84|5.64|0
1661757600000|2022-08-29 07:20:00|7.16|5.96|7.49|6.13|7.66|6.26|7.16|5.96|0
1661757900000|2022-08-29 07:25:00|7.5|6.14|7.27|5.95|7.5|6.14|7.27|5.95|0
1661758200000|2022-08-29 07:30:00|7.26|5.94|6.98|5.71|7.26|5.94|6.97|5.7|0
1661758500000|2022-08-29 07:35:00|6.97|5.7|6.75|5.53|6.99|5.72|6.72|5.5|0
1661758800000|2022-08-29 07:40:00|6.77|5.54|7.1|5.81|7.12|5.83|6.77|5.54|0
1661759100000|2022-08-29 07:45:00|7.11|5.82|7.02|5.74|7.13|5.84|7|5.72|0
1661759400000|2022-08-29 07:50:00|7.01|5.73|6.9|5.64|7.1|5.81|6.84|5.59|0
1661759700000|2022-08-29 07:55:00|6.89|5.65|6.81|5.57|6.89|5.65|6.75|5.53|0
1661760000000|2022-08-29 08:00:00|6.82|5.58|7.02|5.75|7.07|5.79|6.75|5.52|0
1661760300000|2022-08-29 08:05:00|7.04|5.76|7.09|5.8|7.13|5.83|7.01|5.74|0
1661760600000|2022-08-29 08:10:00|7.08|5.79|7.18|5.88|7.2|5.89|7.08|5.79|0
1661760900000|2022-08-29 08:15:00|7.2|5.87|7.01|5.74|7.25|5.93|6.99|5.72|0
1661761200000|2022-08-29 08:20:00|7|5.73|7.19|5.89|7.19|5.89|6.88|5.63|0
1661761500000|2022-08-29 08:25:00|7.21|5.9|7.2|5.89|7.24|5.93|7.14|5.84|0
1661761800000|2022-08-29 08:30:00|7.21|5.9|7.24|5.92|7.26|5.94|7.1|5.81|0
1661762100000|2022-08-29 08:35:00|7.26|5.94|7.31|5.98|7.39|6.04|7.17|5.87|0
1661762400000|2022-08-29 08:40:00|7.32|5.99|7.27|5.95|7.42|6.07|7.25|5.94|0
1661762700000|2022-08-29 08:45:00|7.26|5.94|7.19|5.88|7.27|5.95|7.11|5.82|0
1661763000000|2022-08-29 08:50:00|7.18|5.87|7.39|6.04|7.39|6.05|7.16|5.86|0
1661763300000|2022-08-29 08:55:00|7.37|6.03|7.61|6.23|7.61|6.23|7.32|5.99|0
1661763600000|2022-08-29 09:00:00|7.59|6.21|7.64|6.25|7.66|6.27|7.52|6.16|0
1661763900000|2022-08-29 09:05:00|7.62|6.24|7.49|6.13|7.64|6.25|7.41|6.07|0
1661764200000|2022-08-29 09:10:00|7.48|6.12|7.3|5.97|7.49|6.13|7.3|5.97|0
1661764500000|2022-08-29 09:15:00|7.27|5.95|7.45|6.09|7.46|6.11|7.26|5.94|0
1661764800000|2022-08-29 09:20:00|7.43|6.08|7.39|6.05|7.47|6.11|7.33|6|0
1661765100000|2022-08-29 09:25:00|7.4|6.06|7.36|6.02|7.42|6.07|7.25|5.93|0
1661765400000|2022-08-29 09:30:00|7.37|6.03|7.47|6.11|7.51|6.15|7.3|5.97|0
1661765700000|2022-08-29 09:35:00|7.46|6.1|7.59|6.21|7.6|6.22|7.41|6.06|0
1661766000000|2022-08-29 09:40:00|7.6|6.22|7.82|6.4|7.89|6.46|7.51|6.14|0
1661766300000|2022-08-29 09:45:00|7.85|6.42|7.98|6.53|8.01|6.55|7.84|6.41|0
1661766600000|2022-08-29 09:50:00|7.97|6.52|7.84|6.42|7.99|6.54|7.82|6.4|0
1661766900000|2022-08-29 09:55:00|7.83|6.41|7.6|6.22|7.83|6.41|7.54|6.17|0
1661767200000|2022-08-29 10:00:00|7.63|6.24|7.61|6.22|7.64|6.25|7.53|6.16|0
1661767500000|2022-08-29 10:05:00|7.6|6.23|7.64|6.25|7.68|6.28|7.59|6.21|0
1661767800000|2022-08-29 10:10:00|7.65|6.26|7.8|6.38|7.86|6.43|7.58|6.2|0
1661768100000|2022-08-29 10:15:00|7.82|6.39|7.65|6.26|7.83|6.41|7.63|6.24|0
1661768400000|2022-08-29 10:20:00|7.67|6.27|7.56|6.19|7.71|6.31|7.54|6.17|0
1661768700000|2022-08-29 10:25:00|7.55|6.18|7.7|6.3|7.79|6.38|7.53|6.16|0
1661769000000|2022-08-29 10:30:00|7.69|6.29|7.45|6.1|7.69|6.29|7.44|6.09|0
1661769300000|2022-08-29 10:35:00|7.44|6.09|7.5|6.14|7.6|6.22|7.41|6.06|0
1661769600000|2022-08-29 10:40:00|7.49|6.12|7.56|6.18|7.56|6.19|7.43|6.08|0
1661769900000|2022-08-29 10:45:00|7.53|6.16|7.48|6.12|7.53|6.16|7.43|6.08|0
1661770200000|2022-08-29 10:50:00|7.47|6.11|7.4|6.05|7.54|6.17|7.4|6.05|0
1661770500000|2022-08-29 10:55:00|7.41|6.06|7.7|6.3|7.72|6.31|7.41|6.06|0
1661770800000|2022-08-29 11:00:00|7.68|6.28|7.75|6.34|7.77|6.35|7.62|6.23|0
1661771100000|2022-08-29 11:05:00|7.74|6.33|7.91|6.47|7.95|6.51|7.74|6.33|0
1661771400000|2022-08-29 11:10:00|7.9|6.46|7.93|6.49|8.09|6.62|7.55|6.17|0
1661771700000|2022-08-29 11:15:00|7.94|6.5|8.01|6.55|8.05|6.59|7.88|6.44|0
1661772000000|2022-08-29 11:20:00|7.99|6.54|7.86|6.43|8.03|6.57|7.84|6.41|0
1661772300000|2022-08-29 11:25:00|7.87|6.44|7.97|6.52|7.99|6.54|7.84|6.42|0
1661772600000|2022-08-29 11:30:00|7.95|6.5|7.85|6.65|8.03|6.68|7.73|6.43|0
1661772900000|2022-08-29 11:35:00|7.86|6.66|7.74|6.54|7.86|6.66|7.71|6.51|0
1661773200000|2022-08-29 11:40:00|7.73|6.53|7.91|6.71|7.91|6.71|7.66|6.46|0
1661773500000|2022-08-29 11:45:00|7.64|6.44|7.47|6.27|7.65|6.45|7.47|6.27|0
1661773800000|2022-08-29 11:50:00|7.48|6.28|7.57|6.37|7.59|6.39|7.45|6.25|0
1661774100000|2022-08-29 11:55:00|7.56|6.36|7.41|6.21|7.56|6.36|7.41|6.21|0
1661774400000|2022-08-29 12:00:00|7.44|6.24|7.49|6.29|7.57|6.37|7.43|6.23|0
1661774700000|2022-08-29 12:05:00|7.47|6.27|7.54|6.34|7.54|6.34|7.4|6.2|0
1661775000000|2022-08-29 12:10:00|7.53|6.33|7.62|6.42|7.67|6.47|7.53|6.33|0
1661775300000|2022-08-29 12:15:00|7.61|6.41|7.52|6.32|7.64|6.44|7.51|6.31|0
1661775600000|2022-08-29 12:20:00|7.48|6.28|7.39|6.19|7.48|6.28|7.38|6.18|0
1661775900000|2022-08-29 12:25:00|7.38|6.18|7.26|6.06|7.38|6.18|7.26|6.06|0
1661776200000|2022-08-29 12:30:00|7.27|6.07|7.1|5.9|7.28|6.08|7.09|5.89|0
1661776500000|2022-08-29 12:35:00|7.09|5.89|7.13|5.93|7.2|6|6.96|5.76|0
1661776800000|2022-08-29 12:40:00|7.12|5.92|7.19|5.88|7.47|6.12|7.12|5.84|0
1661777100000|2022-08-29 12:45:00|7.18|5.87|7.16|5.86|7.19|5.88|7.07|5.78|0
1661777400000|2022-08-29 12:50:00|7.15|5.85|7.23|5.92|7.26|5.94|7.1|5.81|0
1661777700000|2022-08-29 12:55:00|7.25|5.93|7.26|5.94|7.27|5.95|7.17|5.87|0
1661778000000|2022-08-29 13:00:00|7.25|5.93|7.23|5.91|7.3|5.98|7.15|5.85|0
1661778300000|2022-08-29 13:05:00|7.2|5.89|7.1|5.81|7.21|5.9|7.08|5.79|0
1661778600000|2022-08-29 13:10:00|7.09|5.8|7.27|5.95|7.33|6|7|5.73|0
1661778900000|2022-08-29 13:15:00|7.26|5.94|7.07|5.78|7.31|5.98|7.03|5.75|0
1661779200000|2022-08-29 13:20:00|7.06|5.77|6.97|5.7|7.07|5.78|6.93|5.67|0
1661779500000|2022-08-29 13:25:00|6.98|5.71|7.1|5.81|7.12|5.83|6.98|5.71|0
1661779800000|2022-08-29 13:30:00|7.17|5.87|6.7|5.5|7.37|6.17|6.66|5.46|0
1661780100000|2022-08-29 13:35:00|6.65|5.45|6.74|5.54|6.82|5.62|6.5|5.3|0
1661780400000|2022-08-29 13:40:00|6.77|5.57|6.67|5.47|6.78|5.58|6.41|5.21|0
1661780700000|2022-08-29 13:45:00|6.69|5.49|6.85|5.65|7.11|5.91|6.62|5.42|0
1661781000000|2022-08-29 13:50:00|6.84|5.64|6.87|5.67|6.9|5.7|6.47|5.27|0
1661781300000|2022-08-29 13:55:00|6.85|5.65|6.47|5.27|6.85|5.65|6.25|5.05|0
1661781600000|2022-08-29 14:00:00|6.51|5.31|6.4|5.2|6.61|5.41|6.32|5.12|0
1661781900000|2022-08-29 14:05:00|6.41|5.21|6.28|5.08|6.48|5.28|6.18|4.98|0
1661782200000|2022-08-29 14:10:00|6.29|5.09|6.19|4.99|6.33|5.13|6.01|4.81|0
1661782500000|2022-08-29 14:15:00|6.21|5.01|5.81|4.61|6.23|5.03|5.76|4.56|0
1661782800000|2022-08-29 14:20:00|5.84|4.64|5.84|4.64|5.89|4.69|5.72|4.52|0
1661783100000|2022-08-29 14:25:00|5.82|4.62|5.89|4.69|5.91|4.71|5.59|4.39|0
1661783400000|2022-08-29 14:30:00|5.9|4.7|6.09|4.89|6.15|4.95|5.69|4.49|0
1661783700000|2022-08-29 14:35:00|6.07|4.87|6.55|5.35|6.59|5.39|6.05|4.85|0
1661784000000|2022-08-29 14:40:00|6.56|5.36|6.48|5.28|6.72|5.52|6.44|5.24|0
1661784300000|2022-08-29 14:45:00|6.44|5.24|6.55|5.35|6.65|5.45|6.4|5.2|0
1661784600000|2022-08-29 14:50:00|6.5|5.3|6.84|5.64|6.94|5.74|6.5|5.3|0
1661784900000|2022-08-29 14:55:00|6.85|5.65|6.85|5.65|6.99|5.79|6.8|5.6|0
1661785200000|2022-08-29 15:00:00|6.91|5.71|6.63|5.43|6.91|5.71|6.57|5.37|0
1661785500000|2022-08-29 15:05:00|6.65|5.45|6.75|5.55|7|5.8|6.61|5.41|0
1661785800000|2022-08-29 15:10:00|6.74|5.54|6.82|5.62|6.97|5.77|6.69|5.49|0
1661786100000|2022-08-29 15:15:00|6.83|5.63|6.68|5.48|6.83|5.63|6.62|5.42|0
1661786400000|2022-08-29 15:20:00|6.67|5.47|5.71|4.51|6.74|5.54|5.71|4.51|0
1661786700000|2022-08-29 15:25:00|5.7|4.5|5.81|4.61|5.85|4.65|5.61|4.41|0
1661787000000|2022-08-29 15:30:00|5.8|4.6|5.5|4.3|5.92|4.72|5.43|4.23|0
1661787300000|2022-08-29 15:35:00|5.49|4.29|5.5|4.3|5.63|4.43|5.32|4.12|0
1661787600000|2022-08-29 15:40:00|5.49|4.29|5.82|4.62|5.82|4.62|5.49|4.29|0
1661787900000|2022-08-29 15:45:00|5.8|4.6|5.49|4.29|5.84|4.64|5.48|4.28|0
1661788200000|2022-08-29 15:50:00|5.48|4.28|5.43|4.23|5.56|4.36|5.4|4.2|0
1661788500000|2022-08-29 15:55:00|5.42|4.22|5.35|4.15|5.45|4.25|5.3|4.1|0
1661788800000|2022-08-29 16:00:00|5.33|4.13|5.07|3.87|5.36|4.16|5.07|3.87|0
1661789100000|2022-08-29 16:05:00|5.09|3.89|5.14|3.94|5.18|3.98|5.01|3.81|0
1661789400000|2022-08-29 16:10:00|5.15|3.95|5.16|3.96|5.25|4.05|5.04|3.84|0
1661789700000|2022-08-29 16:15:00|5.17|3.97|5.09|3.89|5.17|3.97|4.97|3.77|0
1661790000000|2022-08-29 16:20:00|5.1|3.9|5.19|3.99|5.21|4.01|5.05|3.85|0
1661790300000|2022-08-29 16:25:00|5.18|3.98|5.16|3.96|5.23|4.03|5.09|3.89|0
1661790600000|2022-08-29 16:30:00|5.17|3.97|5.37|4.17|5.39|4.19|5.16|3.96|0
1661790900000|2022-08-29 16:35:00|5.38|4.18|5.29|4.09|5.42|4.22|5.27|4.07|0
1661791200000|2022-08-29 16:40:00|5.3|4.1|5.14|3.94|5.3|4.1|5.14|3.94|0
1661791500000|2022-08-29 16:45:00|5.13|3.93|4.85|3.65|5.19|3.99|4.84|3.64|0
1661791800000|2022-08-29 16:50:00|4.87|3.67|4.88|3.68|5.41|4.21|4.77|3.57|0
1661792100000|2022-08-29 16:55:00|4.89|3.69|5.03|3.83|5.05|3.85|4.89|3.69|0
1661792400000|2022-08-29 17:00:00|5.02|3.82|4.99|3.79|5.02|3.82|4.87|3.67|0
1661792700000|2022-08-29 17:05:00|4.98|3.78|4.92|3.72|4.99|3.79|4.85|3.65|0
1661793000000|2022-08-29 17:10:00|4.91|3.71|4.98|3.78|5.07|3.87|4.88|3.68|0
1661793300000|2022-08-29 17:15:00|5|3.8|5.21|4.01|5.28|4.08|4.99|3.79|0
1661793600000|2022-08-29 17:20:00|5.2|4|5.22|4.02|5.27|4.07|5.12|3.92|0
1661793900000|2022-08-29 17:25:00|5.21|4.01|5.07|3.87|5.26|4.06|5.07|3.87|0
1661794200000|2022-08-29 17:30:00|5.11|3.91|4.92|3.72|5.11|3.91|4.92|3.72|0
1661794500000|2022-08-29 17:35:00|4.93|3.73|4.94|3.74|4.97|3.77|4.87|3.67|0
1661794800000|2022-08-29 17:40:00|4.95|3.75|4.73|3.53|4.99|3.79|4.71|3.51|0
1661795100000|2022-08-29 17:45:00|4.71|3.51|4.92|3.72|4.93|3.73|4.63|3.43|0
1661795400000|2022-08-29 17:50:00|4.94|3.74|4.92|3.72|4.95|3.75|4.84|3.64|0
1661795700000|2022-08-29 17:55:00|4.91|3.71|4.86|3.66|4.94|3.74|4.81|3.61|0
1661796000000|2022-08-29 18:00:00|4.85|3.65|5|3.8|5.01|3.81|4.84|3.64|0
1661796300000|2022-08-29 18:05:00|4.99|3.79|5|3.8|5.03|3.83|4.88|3.68|0
1661796600000|2022-08-29 18:10:00|5.03|3.83|5.1|3.9|5.12|3.92|4.96|3.76|0
1661796900000|2022-08-29 18:15:00|5.12|3.92|5.24|4.04|5.26|4.06|5.1|3.9|0
1661797200000|2022-08-29 18:20:00|5.23|4.03|5.22|4.02|5.29|4.09|5.2|4|0
1661797500000|2022-08-29 18:25:00|5.2|4|5.19|3.99|5.2|4|5.08|3.88|0
1661797800000|2022-08-29 18:30:00|5.18|3.98|4.83|3.63|5.19|3.99|4.82|3.62|0
1661798100000|2022-08-29 18:35:00|4.82|3.62|4.78|3.58|4.82|3.62|4.7|3.5|0
1661798400000|2022-08-29 18:40:00|4.77|3.57|4.71|3.51|4.78|3.58|4.69|3.49|0
1661798700000|2022-08-29 18:45:00|4.72|3.52|4.78|3.58|4.8|3.6|4.71|3.51|0
1661799000000|2022-08-29 18:50:00|4.8|3.6|4.9|3.7|4.91|3.71|4.78|3.58|0
1661799300000|2022-08-29 18:55:00|4.88|3.68|4.8|3.6|5.11|3.91|4.77|3.57|0
1661799600000|2022-08-29 19:00:00|4.81|3.61|4.63|3.43|4.81|3.61|4.5|3.3|0
1661799900000|2022-08-29 19:05:00|4.64|3.44|4.73|3.53|4.83|3.63|4.63|3.43|0
1661800200000|2022-08-29 19:10:00|4.71|3.51|4.59|3.39|4.86|3.66|4.56|3.36|0
1661800500000|2022-08-29 19:15:00|4.6|3.4|4.93|3.73|4.95|3.75|4.53|3.33|0
1661800800000|2022-08-29 19:20:00|4.94|3.74|4.96|3.76|5.01|3.81|4.92|3.72|0
1661801100000|2022-08-29 19:25:00|4.98|3.78|5.14|3.94|5.15|3.95|4.98|3.78|0
1661801400000|2022-08-29 19:30:00|5.15|3.95|5.09|3.89|5.24|4.04|5.03|3.83|0
1661801700000|2022-08-29 19:35:00|5.08|3.88|4.98|3.78|5.11|3.91|4.97|3.77|0
1661802000000|2022-08-29 19:40:00|4.99|3.79|4.99|3.79|5.1|3.9|4.93|3.73|0
1661802300000|2022-08-29 19:45:00|5.01|3.81|5.19|3.99|5.26|4.06|5.01|3.81|0
1661802600000|2022-08-29 19:50:00|5.26|4.06|5.4|4.2|5.49|4.29|5.19|3.99|0
1661802900000|2022-08-29 19:55:00|5.41|4.21|5.67|4.47|5.73|4.53|5.41|4.21|0
1661803200000|2022-08-29 20:00:00|5.65|4.45|5.46|4.26|5.72|4.52|5|3.8|0
1661803500000|2022-08-29 20:05:00|5.45|4.25|5.56|4.36|5.56|4.36|5.45|4.25|0
1661803800000|2022-08-29 20:10:00|5.55|4.35|5.52|4.32|5.55|4.35|5.48|4.28|0
1661804100000|2022-08-29 20:15:00|5.62|4.22|5.63|4.23|5.66|4.26|5.6|4.2|0
1661804400000|2022-08-29 20:20:00|5.62|4.22|5.65|4.25|5.65|4.25|5.6|4.2|0
1661804700000|2022-08-29 20:25:00|5.66|4.26|5.65|4.25|5.66|4.26|5.62|4.22|0
1661805000000|2022-08-29 20:30:00|5.64|4.24|5.62|4.22|5.66|4.26|5.62|4.22|0
1661805300000|2022-08-29 20:35:00|5.61|4.21|5.58|4.18|5.62|4.22|5.58|4.18|0
1661805600000|2022-08-29 20:40:00|5.59|4.19|5.52|4.12|5.59|4.19|5.51|4.11|0
1661805900000|2022-08-29 20:45:00|5.51|4.11|5.46|4.06|5.52|4.12|5.45|4.05|0
1661806200000|2022-08-29 20:50:00|5.45|4.05|5.46|4.06|5.47|4.07|5.44|4.04|0
1661806500000|2022-08-29 20:55:00|5.44|4.04|5.43|4.03|5.46|4.06|5.43|4.03|0
1661806800000|2022-08-29 21:00:00|5.45|4.05|5.45|4.05|5.45|4.05|5.44|4.04|0
1661807100000|2022-08-29 21:05:00|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1661807400000|2022-08-29 21:10:00|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1661807700000|2022-08-29 21:15:00|5.47|4.07|5.46|4.06|5.47|4.07|5.45|4.05|0
1661808000000|2022-08-29 21:20:00|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1661808300000|2022-08-29 21:25:00|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1661808600000|2022-08-29 21:30:00|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1661808900000|2022-08-29 21:35:00|5.43|4.03|5.43|4.03|5.44|4.04|5.43|4.03|0
1661809200000|2022-08-29 21:40:00|5.44|4.04|5.44|4.04|5.44|4.04|5.42|4.02|0
1661809500000|2022-08-29 21:45:00|5.43|4.03|5.45|4.05|5.45|4.05|5.43|4.03|0
1661809800000|2022-08-29 21:50:00|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1661810100000|2022-08-29 21:55:00|5.43|4.03|5.43|4.03|5.44|4.04|5.42|4.02|0
1661810400000|2022-08-29 22:00:00|5.4|4|5.36|3.96|5.42|4.02|5.36|3.96|0
1661810700000|2022-08-29 22:05:00|5.35|3.95|5.38|3.98|5.4|4|5.33|3.93|0
1661811000000|2022-08-29 22:10:00|5.37|3.97|5.39|3.99|5.4|4|5.34|3.94|0
1661811300000|2022-08-29 22:15:00|5.38|3.98|5.37|3.97|5.38|3.98|5.35|3.95|0
1661811600000|2022-08-29 22:20:00|5.4|4|5.39|3.99|5.43|4.03|5.38|3.98|0
1661811900000|2022-08-29 22:25:00|5.4|4|5.44|4.04|5.44|4.04|5.36|3.96|0
1661812200000|2022-08-29 22:30:00|5.43|4.03|5.41|4.01|5.45|4.05|5.41|4.01|0
1661812500000|2022-08-29 22:35:00|5.42|4.02|5.42|4.02|5.43|4.03|5.41|4.01|0
1661812800000|2022-08-29 22:40:00|5.41|4.01|5.41|4.01|5.42|4.02|5.41|4.01|0
1661813100000|2022-08-29 22:45:00|5.42|4.02|5.42|4.02|5.42|4.02|5.4|4|0
1661813400000|2022-08-29 22:50:00|5.41|4.01|5.42|4.02|5.43|4.03|5.41|4.01|0
1661813700000|2022-08-29 22:55:00|5.43|4.03|5.41|4.01|5.43|4.03|5.41|4.01|0
1661814000000|2022-08-29 23:00:00|5.4|4|5.41|4.01|5.41|4.01|5.38|3.98|0
1661814300000|2022-08-29 23:05:00|5.42|4.02|5.46|4.06|5.5|4.1|5.42|4.02|0
1661814600000|2022-08-29 23:10:00|5.45|4.05|5.43|4.03|5.47|4.07|5.42|4.02|0
1661814900000|2022-08-29 23:15:00|5.44|4.04|5.41|4.01|5.44|4.04|5.39|3.99|0
1661815200000|2022-08-29 23:20:00|5.4|4|5.35|3.95|5.4|4|5.35|3.95|0
1661815500000|2022-08-29 23:25:00|5.34|3.94|5.33|3.93|5.35|3.95|5.32|3.92|0
1661815800000|2022-08-29 23:30:00|5.32|3.92|5.33|3.93|5.37|3.97|5.32|3.92|0
1661816100000|2022-08-29 23:35:00|5.32|3.92|5.3|3.9|5.33|3.93|5.29|3.89|0
1661816400000|2022-08-29 23:40:00|5.29|3.89|5.18|3.78|5.29|3.89|5.17|3.77|0
1661816700000|2022-08-29 23:45:00|5.19|3.79|5.28|3.88|5.29|3.89|5.12|3.72|0
1661817000000|2022-08-29 23:50:00|5.27|3.87|5.31|3.91|5.32|3.92|5.25|3.85|0
1661817300000|2022-08-29 23:55:00|5.3|3.9|5.26|3.86|5.3|3.9|5.22|3.82|0
1661817600000|2022-08-30 00:00:00|5.25|3.85|5.4|4|5.42|4.02|5.22|3.82|0
1661817900000|2022-08-30 00:05:00|5.39|3.99|5.35|3.95|5.39|3.99|5.27|3.87|0
1661818200000|2022-08-30 00:10:00|5.33|3.93|5.43|4.03|5.44|4.04|5.31|3.91|0
1661818500000|2022-08-30 00:15:00|5.42|4.02|5.53|4.13|5.53|4.13|5.34|3.94|0
1661818800000|2022-08-30 00:20:00|5.52|4.12|5.54|4.14|5.61|4.21|5.52|4.12|0
1661819100000|2022-08-30 00:25:00|5.56|4.16|5.54|4.14|5.58|4.18|5.51|4.11|0
1661819400000|2022-08-30 00:30:00|5.55|4.15|5.62|4.22|5.64|4.24|5.51|4.11|0
1661819700000|2022-08-30 00:35:00|5.63|4.23|5.73|4.33|5.76|4.36|5.63|4.23|0
1661820000000|2022-08-30 00:40:00|5.72|4.32|5.65|4.25|5.74|4.34|5.64|4.24|0
1661820300000|2022-08-30 00:45:00|5.64|4.24|5.56|4.16|5.65|4.25|5.53|4.13|0
1661820600000|2022-08-30 00:50:00|5.55|4.15|5.51|4.11|5.56|4.16|5.49|4.09|0
1661820900000|2022-08-30 00:55:00|5.5|4.1|5.49|4.09|5.53|4.13|5.47|4.07|0
1661821200000|2022-08-30 01:00:00|5.5|4.1|5.49|4.09|5.51|4.11|5.47|4.07|0
1661821500000|2022-08-30 01:05:00|5.48|4.08|5.37|3.97|5.48|4.08|5.37|3.97|0
1661821800000|2022-08-30 01:10:00|5.35|3.95|5.36|3.96|5.4|4|5.34|3.94|0
1661822100000|2022-08-30 01:15:00|5.35|3.95|5.29|3.89|5.37|3.97|5.27|3.87|0
1661822400000|2022-08-30 01:20:00|5.27|3.87|5.25|3.85|5.29|3.89|5.22|3.82|0
1661822700000|2022-08-30 01:25:00|5.24|3.84|5.28|3.88|5.31|3.91|5.24|3.84|0
1661823000000|2022-08-30 01:30:00|5.3|3.9|5.34|3.94|5.37|3.97|5.29|3.89|0
1661823300000|2022-08-30 01:35:00|5.33|3.93|5.34|3.94|5.34|3.94|5.3|3.9|0
1661823600000|2022-08-30 01:40:00|5.33|3.93|5.44|4.04|5.47|4.07|5.32|3.92|0
1661823900000|2022-08-30 01:45:00|5.45|4.05|5.52|4.12|5.52|4.12|5.43|4.03|0
1661824200000|2022-08-30 01:50:00|5.53|4.13|5.55|4.15|5.63|4.23|5.52|4.12|0
1661824500000|2022-08-30 01:55:00|5.54|4.14|5.56|4.16|5.58|4.18|5.51|4.11|0
1661824800000|2022-08-30 02:00:00|5.57|4.17|5.66|4.26|5.68|4.28|5.55|4.15|0
1661825100000|2022-08-30 02:05:00|5.65|4.25|5.59|4.19|5.67|4.27|5.58|4.18|0
1661825400000|2022-08-30 02:10:00|5.58|4.18|5.57|4.17|5.6|4.2|5.53|4.13|0
1661825700000|2022-08-30 02:15:00|5.58|4.18|5.55|4.15|5.69|4.29|5.55|4.15|0
1661826000000|2022-08-30 02:20:00|5.54|4.14|5.46|4.06|5.55|4.15|5.46|4.06|0
1661826300000|2022-08-30 02:25:00|5.47|4.07|5.49|4.09|5.52|4.12|5.46|4.06|0
1661826600000|2022-08-30 02:30:00|5.48|4.08|5.48|4.08|5.54|4.14|5.47|4.07|0
1661826900000|2022-08-30 02:35:00|5.47|4.07|5.42|4.02|5.49|4.09|5.41|4.01|0
1661827200000|2022-08-30 02:40:00|5.41|4.01|5.43|4.03|5.45|4.05|5.39|3.99|0
1661827500000|2022-08-30 02:45:00|5.46|4.06|5.39|3.99|5.48|4.08|5.39|3.99|0
1661827800000|2022-08-30 02:50:00|5.38|3.98|5.35|3.95|5.4|4|5.33|3.93|0
1661828100000|2022-08-30 02:55:00|5.34|3.94|5.35|3.95|5.37|3.97|5.32|3.92|0
1661828400000|2022-08-30 03:00:00|5.36|3.96|5.36|3.96|5.38|3.98|5.35|3.95|0
1661828700000|2022-08-30 03:05:00|5.37|3.97|5.39|3.99|5.41|4.01|5.37|3.97|0
1661829000000|2022-08-30 03:10:00|5.4|4|5.42|4.02|5.42|4.02|5.37|3.97|0
1661829300000|2022-08-30 03:15:00|5.43|4.03|5.42|4.02|5.44|4.04|5.38|3.98|0
1661829600000|2022-08-30 03:20:00|5.41|4.01|5.32|3.92|5.41|4.01|5.31|3.91|0
1661829900000|2022-08-30 03:25:00|5.33|3.93|5.3|3.9|5.34|3.94|5.3|3.9|0
1661830200000|2022-08-30 03:30:00|5.29|3.89|5.32|3.92|5.33|3.93|5.28|3.88|0
1661830500000|2022-08-30 03:35:00|5.31|3.91|5.28|3.88|5.32|3.92|5.23|3.83|0
1661830800000|2022-08-30 03:40:00|5.27|3.87|5.19|3.79|5.27|3.87|5.16|3.76|0
1661831100000|2022-08-30 03:45:00|5.18|3.78|5.2|3.8|5.21|3.81|5.18|3.78|0
1661831400000|2022-08-30 03:50:00|5.21|3.81|5.17|3.77|5.23|3.83|5.17|3.77|0
1661831700000|2022-08-30 03:55:00|5.16|3.76|5.14|3.74|5.19|3.79|5.14|3.74|0
1661832000000|2022-08-30 04:00:00|5.15|3.75|5.15|3.75|5.17|3.77|5.13|3.73|0
1661832300000|2022-08-30 04:05:00|5.16|3.76|5.17|3.77|5.17|3.77|5.16|3.76|0
1661832600000|2022-08-30 04:10:00|5.16|3.76|5.15|3.75|5.18|3.78|5.14|3.74|0
1661832900000|2022-08-30 04:15:00|5.16|3.76|5.04|3.64|5.17|3.77|5.04|3.64|0
1661833200000|2022-08-30 04:20:00|5.05|3.65|5.02|3.62|5.05|3.65|4.96|3.56|0
1661833500000|2022-08-30 04:25:00|5.01|3.61|4.99|3.59|5.02|3.62|4.99|3.59|0
1661833800000|2022-08-30 04:30:00|5|3.6|4.93|3.53|5|3.6|4.93|3.53|0
1661834100000|2022-08-30 04:35:00|4.94|3.54|4.89|3.49|4.97|3.57|4.89|3.49|0
1661834400000|2022-08-30 04:40:00|4.9|3.5|4.96|3.56|4.96|3.56|4.89|3.49|0
1661834700000|2022-08-30 04:45:00|4.95|3.55|4.95|3.55|4.96|3.56|4.92|3.52|0
1661835000000|2022-08-30 04:50:00|4.96|3.56|5|3.6|5|3.6|4.95|3.55|0
1661835300000|2022-08-30 04:55:00|5.01|3.61|4.98|3.58|5.01|3.61|4.97|3.57|0
1661835600000|2022-08-30 05:00:00|4.97|3.57|5.05|3.65|5.05|3.65|4.97|3.57|0
1661835900000|2022-08-30 05:05:00|5.04|3.64|4.99|3.59|5.05|3.65|4.99|3.59|0
1661836200000|2022-08-30 05:10:00|4.98|3.58|4.94|3.54|5.02|3.62|4.94|3.54|0
1661836500000|2022-08-30 05:15:00|4.95|3.55|5|3.6|5.02|3.62|4.95|3.55|0
1661836800000|2022-08-30 05:20:00|5.01|3.61|5|3.6|5.05|3.65|4.97|3.57|0
1661837100000|2022-08-30 05:25:00|5.01|3.61|5.07|3.67|5.09|3.69|5.01|3.61|0
1661837400000|2022-08-30 05:30:00|5.08|3.68|5.03|3.63|5.08|3.68|5.02|3.62|0
1661837700000|2022-08-30 05:35:00|5.02|3.62|5.02|3.62|5.06|3.66|5.01|3.61|0
1661838000000|2022-08-30 05:40:00|5.01|3.61|5.04|3.64|5.06|3.66|4.99|3.59|0
1661838300000|2022-08-30 05:45:00|5.03|3.63|5.07|3.67|5.07|3.67|5.03|3.63|0
1661838600000|2022-08-30 05:50:00|5.08|3.68|5.05|3.65|5.11|3.71|5.05|3.65|0
1661838900000|2022-08-30 05:55:00|5.04|3.64|4.98|3.58|5.04|3.64|4.97|3.57|0
1661839200000|2022-08-30 06:00:00|5|3.6|5.03|3.63|5.07|3.67|4.94|3.54|0
1661839500000|2022-08-30 06:05:00|5.04|3.64|5.08|3.68|5.08|3.68|4.99|3.59|0
1661839800000|2022-08-30 06:10:00|5.06|3.66|5.07|3.67|5.12|3.72|5.03|3.63|0
1661840100000|2022-08-30 06:15:00|5.06|3.66|5.08|3.68|5.15|3.75|5.05|3.65|0
1661840400000|2022-08-30 06:20:00|5.07|3.67|4.96|3.56|5.09|3.69|4.96|3.56|0
1661840700000|2022-08-30 06:25:00|4.98|3.58|4.99|3.59|5.02|3.62|4.96|3.56|0
1661841000000|2022-08-30 06:30:00|5|3.6|5.05|3.65|5.05|3.65|4.96|3.56|0
1661841300000|2022-08-30 06:35:00|5.06|3.66|5.07|3.67|5.12|3.72|5.04|3.64|0
1661841600000|2022-08-30 06:40:00|5.06|3.66|4.94|3.54|5.07|3.67|4.91|3.51|0
1661841900000|2022-08-30 06:45:00|4.95|3.55|5|3.6|5.02|3.62|4.92|3.52|0
1661842200000|2022-08-30 06:50:00|5.01|3.61|5.01|3.61|5.09|3.69|5|3.6|0
1661842500000|2022-08-30 06:55:00|5|3.6|4.93|3.53|5|3.6|4.89|3.49|0
1661842800000|2022-08-30 07:00:00|4.96|3.56|4.93|3.53|5.02|3.62|4.89|3.49|0
1661843100000|2022-08-30 07:05:00|4.84|3.64|4.74|3.54|4.93|3.73|4.7|3.5|0
1661843400000|2022-08-30 07:10:00|4.73|3.53|4.71|3.51|4.79|3.59|4.69|3.49|0
1661843700000|2022-08-30 07:15:00|4.7|3.5|4.58|3.38|4.74|3.54|4.54|3.34|0
1661844000000|2022-08-30 07:20:00|4.57|3.37|4.59|3.39|4.63|3.43|4.56|3.36|0
1661844300000|2022-08-30 07:25:00|4.6|3.4|4.6|3.4|4.65|3.45|4.56|3.36|0
1661844600000|2022-08-30 07:30:00|4.62|3.42|4.45|3.25|4.63|3.43|4.45|3.25|0
1661844900000|2022-08-30 07:35:00|4.43|3.23|4.44|3.24|4.48|3.28|4.4|3.2|0
1661845200000|2022-08-30 07:40:00|4.43|3.23|4.36|3.16|4.46|3.26|4.36|3.16|0
1661845500000|2022-08-30 07:45:00|4.35|3.15|4.29|3.09|4.43|3.23|4.29|3.09|0
1661845800000|2022-08-30 07:50:00|4.3|3.1|4.35|3.15|4.35|3.15|4.26|3.06|0
1661846100000|2022-08-30 07:55:00|4.34|3.14|4.4|3.2|4.43|3.23|4.34|3.14|0
1661846400000|2022-08-30 08:00:00|4.42|3.22|4.12|2.92|4.42|3.22|4.06|2.86|0
1661846700000|2022-08-30 08:05:00|4.13|2.93|4.06|2.86|4.13|2.93|4.05|2.85|0
1661847000000|2022-08-30 08:10:00|4.05|2.85|4.23|3.03|4.23|3.03|3.5|2.3|0
1661847300000|2022-08-30 08:15:00|4.22|3.02|4.14|2.94|4.23|3.03|4.14|2.94|0
1661847600000|2022-08-30 08:20:00|4.15|2.95|4.27|3.07|4.27|3.07|4.14|2.94|0
1661847900000|2022-08-30 08:25:00|4.28|3.08|4.21|3.01|4.28|3.08|4.2|3|0
1661848200000|2022-08-30 08:30:00|4.22|3.02|4.31|3.11|4.32|3.12|4.2|3|0
1661848500000|2022-08-30 08:35:00|4.3|3.1|4.32|3.12|4.34|3.14|4.29|3.09|0
1661848800000|2022-08-30 08:40:00|4.33|3.13|4.33|3.13|4.36|3.16|4.32|3.12|0
1661849100000|2022-08-30 08:45:00|4.34|3.14|4.34|3.14|4.35|3.15|4.31|3.11|0
1661849400000|2022-08-30 08:50:00|4.35|3.15|4.34|3.14|4.35|3.15|4.29|3.09|0
1661849700000|2022-08-30 08:55:00|4.32|3.12|4.23|3.03|4.34|3.14|4.22|3.02|0
1661850000000|2022-08-30 09:00:00|4.22|3.02|4.28|3.08|4.29|3.09|4.2|3|0
1661850300000|2022-08-30 09:05:00|4.27|3.07|4.31|3.11|4.31|3.11|4.27|3.07|0
1661850600000|2022-08-30 09:10:00|4.3|3.1|4.3|3.1|4.32|3.12|4.28|3.08|0
1661850900000|2022-08-30 09:15:00|4.29|3.09|4.34|3.14|4.37|3.17|4.28|3.08|0
1661851200000|2022-08-30 09:20:00|4.35|3.15|4.26|3.06|4.36|3.16|4.25|3.05|0
1661851500000|2022-08-30 09:25:00|4.25|3.05|4.26|3.06|4.29|3.09|4.24|3.04|0
1661851800000|2022-08-30 09:30:00|4.27|3.07|4.12|2.92|4.27|3.07|4.11|2.91|0
1661852100000|2022-08-30 09:35:00|4.13|2.93|4.12|2.92|4.14|2.94|4.1|2.9|0
1661852400000|2022-08-30 09:40:00|4.11|2.91|4.15|2.95|4.16|2.96|4.11|2.91|0
1661852700000|2022-08-30 09:45:00|4.16|2.96|4.2|3|4.22|3.02|4.16|2.96|0
1661853000000|2022-08-30 09:50:00|4.19|2.99|4.13|2.93|4.21|3.01|4.13|2.93|0
1661853300000|2022-08-30 09:55:00|4.12|2.92|4.15|2.95|4.17|2.97|4.12|2.92|0
1661853600000|2022-08-30 10:00:00|4.16|2.96|4.16|2.96|4.2|3|4.14|2.94|0
1661853900000|2022-08-30 10:05:00|4.17|2.97|4.06|2.86|4.17|2.97|4.04|2.84|0
1661854200000|2022-08-30 10:10:00|4.07|2.87|4.1|2.9|4.13|2.93|4.05|2.85|0
1661854500000|2022-08-30 10:15:00|4.11|2.91|4.16|2.96|4.17|2.97|4.11|2.91|0
1661854800000|2022-08-30 10:20:00|4.15|2.95|4.18|2.98|4.19|2.99|4.12|2.92|0
1661855100000|2022-08-30 10:25:00|4.19|2.99|4.13|2.93|4.19|2.99|4.13|2.93|0
1661855400000|2022-08-30 10:30:00|4.12|2.92|4.11|2.91|4.15|2.95|4.09|2.89|0
1661855700000|2022-08-30 10:35:00|4.12|2.92|4.17|2.97|4.17|2.97|4.11|2.91|0
1661856000000|2022-08-30 10:40:00|4.18|2.98|4.18|2.98|4.19|2.99|4.16|2.96|0
1661856300000|2022-08-30 10:45:00|4.19|2.99|4.2|3|4.21|3.01|4.17|2.97|0
1661856600000|2022-08-30 10:50:00|4.19|2.99|4.17|2.97|4.21|3.01|4.16|2.96|0
1661856900000|2022-08-30 10:55:00|4.18|2.98|4.24|3.04|4.25|3.05|4.17|2.97|0
1661857200000|2022-08-30 11:00:00|4.23|3.03|4.17|2.97|4.25|3.05|4.16|2.96|0
1661857500000|2022-08-30 11:05:00|4.18|2.98|4.23|3.03|4.24|3.04|4.15|2.95|0
1661857800000|2022-08-30 11:10:00|4.24|3.04|4.22|3.02|4.27|3.07|4.19|2.99|0
1661858100000|2022-08-30 11:15:00|4.23|3.03|4.19|2.99|4.23|3.03|4.18|2.98|0
1661858400000|2022-08-30 11:20:00|4.18|2.98|4.26|3.06|4.27|3.07|4.18|2.98|0
1661858700000|2022-08-30 11:25:00|4.27|3.07|4.26|3.06|4.32|3.12|4.25|3.05|0
1661859000000|2022-08-30 11:30:00|4.28|3.08|4.26|3.06|4.28|3.08|4.23|3.03|0
1661859300000|2022-08-30 11:35:00|4.27|3.07|4.3|3.1|4.3|3.1|4.23|3.03|0
1661859600000|2022-08-30 11:40:00|4.29|3.09|4.25|3.05|4.3|3.1|4.25|3.05|0
1661859900000|2022-08-30 11:45:00|4.24|3.04|4.26|3.06|4.27|3.07|4.19|2.99|0
1661860200000|2022-08-30 11:50:00|4.28|3.08|4.37|3.17|4.4|3.2|4.28|3.08|0
1661860500000|2022-08-30 11:55:00|4.38|3.18|4.37|3.17|4.43|3.23|4.36|3.16|0
1661860800000|2022-08-30 12:00:00|4.34|3.14|4.24|3.04|4.37|3.17|4.24|3.04|0
1661861100000|2022-08-30 12:05:00|4.23|3.03|4.33|3.13|4.33|3.13|4.23|3.03|0
1661861400000|2022-08-30 12:10:00|4.32|3.12|4.29|3.09|4.34|3.14|4.27|3.07|0
1661861700000|2022-08-30 12:15:00|4.28|3.08|4.37|3.17|4.37|3.17|4.24|3.04|0
1661862000000|2022-08-30 12:20:00|4.36|3.16|4.44|3.24|4.47|3.27|4.36|3.16|0
1661862300000|2022-08-30 12:25:00|4.43|3.23|4.49|3.29|4.53|3.33|4.42|3.22|0
1661862600000|2022-08-30 12:30:00|4.5|3.3|4.69|3.49|4.69|3.49|4.49|3.29|0
1661862900000|2022-08-30 12:35:00|4.68|3.48|4.57|3.37|4.69|3.49|4.55|3.35|0
1661863200000|2022-08-30 12:40:00|4.58|3.38|4.59|3.39|4.68|3.48|4.53|3.33|0
1661863500000|2022-08-30 12:45:00|4.58|3.38|4.62|3.42|4.63|3.43|4.52|3.32|0
1661863800000|2022-08-30 12:50:00|4.63|3.43|4.54|3.34|4.89|3.69|4.54|3.34|0
1661864100000|2022-08-30 12:55:00|4.53|3.33|4.69|3.49|4.69|3.49|4.51|3.31|0
1661864400000|2022-08-30 13:00:00|4.7|3.5|4.66|3.46|4.72|3.52|4.6|3.4|0
1661864700000|2022-08-30 13:05:00|4.65|3.45|4.74|3.54|4.78|3.58|4.64|3.44|0
1661865000000|2022-08-30 13:10:00|4.73|3.53|4.65|3.45|4.77|3.57|4.64|3.44|0
1661865300000|2022-08-30 13:15:00|4.66|3.46|4.78|3.58|4.8|3.6|4.66|3.46|0
1661865600000|2022-08-30 13:20:00|4.79|3.59|4.67|3.47|4.8|3.6|4.67|3.47|0
1661865900000|2022-08-30 13:25:00|4.7|3.5|4.75|3.55|4.77|3.57|4.66|3.46|0
1661866200000|2022-08-30 13:30:00|4.71|3.51|4.85|3.65|4.98|3.78|4.3|3.1|0
1661866500000|2022-08-30 13:35:00|4.83|3.63|4.7|3.5|4.94|3.74|4.69|3.49|0
1661866800000|2022-08-30 13:40:00|4.71|3.51|5.05|3.85|5.08|3.88|4.68|3.48|0
1661867100000|2022-08-30 13:45:00|5.06|3.86|5.01|3.81|5.25|4.05|4.96|3.76|0
1661867400000|2022-08-30 13:50:00|5.06|3.86|5.25|4.05|5.26|4.06|5|3.8|0
1661867700000|2022-08-30 13:55:00|5.23|4.03|5.29|4.09|5.35|4.15|5.15|3.95|0
1661868000000|2022-08-30 14:00:00|5.32|4.12|5.28|4.08|5.35|4.15|4.86|3.66|0
1661868300000|2022-08-30 14:05:00|5.3|4.1|5.7|4.5|5.86|4.66|5.26|4.06|0
1661868600000|2022-08-30 14:10:00|5.73|4.53|5.56|4.36|5.89|4.69|5.37|4.17|0
1661868900000|2022-08-30 14:15:00|5.58|4.38|5.58|4.38|5.7|4.5|5.56|4.36|0
1661869200000|2022-08-30 14:20:00|5.57|4.37|5.81|4.61|5.87|4.67|5.5|4.3|0
1661869500000|2022-08-30 14:25:00|5.8|4.6|5.75|4.55|5.84|4.64|5.63|4.43|0
1661869800000|2022-08-30 14:30:00|5.79|4.59|6.34|5.14|6.38|5.18|5.71|4.51|0
1661870100000|2022-08-30 14:35:00|6.35|5.15|6.54|5.34|6.77|5.54|6.21|5.01|0
1661870400000|2022-08-30 14:40:00|6.51|5.31|6.79|5.56|6.85|5.61|6.51|5.31|0
1661870700000|2022-08-30 14:45:00|6.78|5.55|7.41|6.07|7.5|6.14|6.77|5.54|0
1661871000000|2022-08-30 14:50:00|7.39|6.04|6.67|5.45|7.5|6.13|6.65|5.44|0
1661871300000|2022-08-30 14:55:00|6.68|5.46|6.34|5.14|6.72|5.5|6.34|5.14|0
1661871600000|2022-08-30 15:00:00|6.22|5.02|6.18|4.98|6.76|5.53|6.02|4.82|0
1661871900000|2022-08-30 15:05:00|6.19|4.99|6.15|4.95|6.27|5.07|5.93|4.73|0
1661872200000|2022-08-30 15:10:00|6.18|4.98|6.36|5.16|6.5|5.3|6.14|4.94|0
1661872500000|2022-08-30 15:15:00|6.3|5.1|5.71|4.51|6.35|5.15|5.69|4.49|0
1661872800000|2022-08-30 15:20:00|5.72|4.52|6|4.8|6.01|4.81|5.69|4.49|0
1661873100000|2022-08-30 15:25:00|6.02|4.82|5.92|4.72|6.12|4.92|5.68|4.48|0
1661873400000|2022-08-30 15:30:00|5.91|4.71|5.61|4.41|6.05|4.85|5.57|4.37|0
1661873700000|2022-08-30 15:35:00|5.64|4.44|5.93|4.73|5.98|4.78|5.6|4.4|0
1661874000000|2022-08-30 15:40:00|5.98|4.78|5.85|4.65|6.09|4.89|5.78|4.58|0
1661874300000|2022-08-30 15:45:00|5.91|4.71|6.15|4.95|6.17|4.97|5.91|4.71|0
1661874600000|2022-08-30 15:50:00|6.14|4.94|5.85|4.65|6.18|4.98|5.8|4.6|0
1661874900000|2022-08-30 15:55:00|5.87|4.67|5.9|4.7|5.93|4.73|5.72|4.52|0
1661875200000|2022-08-30 16:00:00|5.91|4.71|5.82|4.62|5.97|4.77|5.65|4.45|0
1661875500000|2022-08-30 16:05:00|5.81|4.61|6.49|5.29|6.54|5.34|5.61|4.41|0
1661875800000|2022-08-30 16:10:00|6.51|5.31|6.34|5.14|6.66|5.45|6.33|5.13|0
1661876100000|2022-08-30 16:15:00|6.35|5.15|6.44|5.24|6.5|5.3|6.1|4.9|0
1661876400000|2022-08-30 16:20:00|6.47|5.27|6.74|5.52|6.79|5.56|6.43|5.23|0
1661876700000|2022-08-30 16:25:00|6.76|5.53|6.77|5.54|6.98|5.71|6.76|5.53|0
1661877000000|2022-08-30 16:30:00|6.78|5.55|7.23|5.91|7.23|5.91|6.75|5.52|0
1661877300000|2022-08-30 16:35:00|7.24|5.92|6.96|5.7|7.24|5.92|6.94|5.67|0
1661877600000|2022-08-30 16:40:00|6.95|5.68|7.26|5.94|7.49|6.13|6.95|5.68|0
1661877900000|2022-08-30 16:45:00|7.29|5.96|7.21|5.9|7.44|6.08|7.15|5.85|0
1661878200000|2022-08-30 16:50:00|7.18|5.87|7.04|5.76|7.22|5.91|6.99|5.72|0
1661878500000|2022-08-30 16:55:00|7.02|5.74|7.12|5.82|7.12|5.83|6.94|5.68|0
1661878800000|2022-08-30 17:00:00|7.13|5.84|7.12|5.82|7.21|5.9|7|5.73|0
1661879100000|2022-08-30 17:05:00|7.1|5.81|7.27|5.95|7.32|5.99|6.95|5.68|0
1661879400000|2022-08-30 17:10:00|7.31|5.98|7.68|6.28|7.68|6.28|7.22|5.91|0
1661879700000|2022-08-30 17:15:00|7.66|6.27|7.71|6.3|7.73|6.33|7.33|6|0
1661880000000|2022-08-30 17:20:00|7.69|6.29|7.79|6.37|7.86|6.43|7.63|6.25|0
1661880300000|2022-08-30 17:25:00|7.8|6.38|7.56|6.18|7.83|6.41|7.54|6.17|0
1661880600000|2022-08-30 17:30:00|7.53|6.16|7.54|6.17|7.64|6.25|7.31|5.98|0
1661880900000|2022-08-30 17:35:00|7.53|6.16|7.61|6.22|7.78|6.36|7.47|6.11|0
1661881200000|2022-08-30 17:40:00|7.62|6.23|8.07|6.61|8.09|6.62|7.54|6.17|0
1661881500000|2022-08-30 17:45:00|8.1|6.63|7.47|6.12|8.16|6.68|7.46|6.1|0
1661881800000|2022-08-30 17:50:00|7.52|6.15|7.28|5.96|7.57|6.19|7.17|5.87|0
1661882100000|2022-08-30 17:55:00|7.27|5.95|7.37|6.03|7.41|6.06|7.17|5.87|0
1661882400000|2022-08-30 18:00:00|7.36|6.02|7.15|5.85|7.56|6.19|7.11|5.82|0
1661882700000|2022-08-30 18:05:00|7.17|5.86|6.79|5.55|7.34|6.01|6.59|5.39|0
1661883000000|2022-08-30 18:10:00|6.81|5.58|6.68|5.47|6.81|5.58|6.55|5.35|0
1661883300000|2022-08-30 18:15:00|6.66|5.45|6.74|5.52|6.76|5.53|6.55|5.35|0
1661883600000|2022-08-30 18:20:00|6.73|5.51|6.73|5.5|6.91|5.65|6.61|5.41|0
1661883900000|2022-08-30 18:25:00|6.68|5.46|7.03|5.76|7.09|5.8|6.68|5.46|0
1661884200000|2022-08-30 18:30:00|7.1|5.81|6.71|5.49|7.1|5.81|6.62|5.42|0
1661884500000|2022-08-30 18:35:00|6.7|5.48|6.72|5.5|6.95|5.69|6.67|5.46|0
1661884800000|2022-08-30 18:40:00|6.69|5.48|7.23|5.91|7.27|5.95|6.64|5.43|0
1661885100000|2022-08-30 18:45:00|7.24|5.92|7.1|5.81|7.24|5.92|7.08|5.79|0
1661885400000|2022-08-30 18:50:00|7.09|5.8|7.14|5.84|7.25|5.93|7.02|5.74|0
1661885700000|2022-08-30 18:55:00|7.1|5.81|7.06|5.77|7.31|5.98|6.89|5.63|0
1661886000000|2022-08-30 19:00:00|7.11|5.82|6.75|5.53|7.12|5.83|6.47|5.27|0
1661886300000|2022-08-30 19:05:00|6.73|5.51|6.34|5.14|6.77|5.54|6.34|5.14|0
1661886600000|2022-08-30 19:10:00|6.32|5.12|6.26|5.06|6.38|5.18|6.09|4.89|0
1661886900000|2022-08-30 19:15:00|6.24|5.04|6.29|5.09|6.46|5.26|6.18|4.98|0
1661887200000|2022-08-30 19:20:00|6.3|5.1|5.74|4.54|6.41|5.21|5.72|4.52|0
1661887500000|2022-08-30 19:25:00|5.75|4.55|5.94|4.74|5.99|4.79|5.74|4.54|0
1661887800000|2022-08-30 19:30:00|5.93|4.73|6.24|5.04|6.4|5.2|5.93|4.73|0
1661888100000|2022-08-30 19:35:00|6.19|4.99|6.07|4.87|6.23|5.03|6.05|4.85|0
1661888400000|2022-08-30 19:40:00|6.09|4.89|5.97|4.77|6.09|4.89|5.8|4.6|0
1661888700000|2022-08-30 19:45:00|5.98|4.78|6.15|4.95|6.53|5.33|5.95|4.75|0
1661889000000|2022-08-30 19:50:00|6.14|4.94|6.21|5.01|6.35|5.15|6.06|4.86|0
1661889300000|2022-08-30 19:55:00|6.2|5|5.89|4.69|6.2|5|5.73|4.53|0
1661889600000|2022-08-30 20:00:00|5.86|4.66|5.86|4.66|5.9|4.7|5.72|4.52|0
1661889900000|2022-08-30 20:05:00|5.87|4.67|5.88|4.68|5.9|4.7|5.83|4.63|0
1661890200000|2022-08-30 20:10:00|5.89|4.69|5.73|4.53|5.89|4.69|5.63|4.43|0
1661890500000|2022-08-30 20:15:00|5.89|4.49|5.91|4.51|5.93|4.53|5.84|4.44|0
1661890800000|2022-08-30 20:20:00|5.9|4.5|5.94|4.54|5.95|4.55|5.9|4.5|0
1661891100000|2022-08-30 20:25:00|5.95|4.55|5.88|4.48|5.95|4.55|5.87|4.47|0
1661891400000|2022-08-30 20:30:00|5.87|4.47|5.81|4.41|5.88|4.48|5.81|4.41|0
1661891700000|2022-08-30 20:35:00|5.82|4.42|5.9|4.5|6.13|4.73|5.81|4.41|0
1661892000000|2022-08-30 20:40:00|5.89|4.49|5.88|4.48|5.89|4.49|5.78|4.38|0
1661892300000|2022-08-30 20:45:00|5.87|4.47|5.9|4.5|5.92|4.52|5.81|4.41|0
1661892600000|2022-08-30 20:50:00|5.89|4.49|5.9|4.5|5.99|4.59|5.89|4.49|0
1661892900000|2022-08-30 20:55:00|5.89|4.49|5.88|4.48|5.91|4.51|5.86|4.46|0
1661893200000|2022-08-30 21:00:00|5.89|4.49|5.91|4.51|5.91|4.51|5.89|4.49|0
1661893500000|2022-08-30 21:05:00|5.9|4.5|5.93|4.53|5.93|4.53|5.89|4.49|0
1661893800000|2022-08-30 21:10:00|5.92|4.52|5.93|4.53|5.93|4.53|5.92|4.52|0
1661894100000|2022-08-30 21:15:00|5.92|4.52|5.91|4.51|5.92|4.52|5.9|4.5|0
1661894400000|2022-08-30 21:20:00|5.92|4.52|5.91|4.51|5.92|4.52|5.91|4.51|0
1661894700000|2022-08-30 21:25:00|5.9|4.5|5.89|4.49|5.9|4.5|5.89|4.49|0
1661895000000|2022-08-30 21:30:00|5.91|4.51|5.91|4.51|5.92|4.52|5.91|4.51|0
1661895300000|2022-08-30 21:35:00|5.92|4.52|5.92|4.52|5.92|4.52|5.91|4.51|0
1661895600000|2022-08-30 21:40:00|5.91|4.51|5.89|4.49|5.91|4.51|5.89|4.49|0
1661895900000|2022-08-30 21:45:00|5.9|4.5|5.9|4.5|5.9|4.5|5.9|4.5|0
1661896200000|2022-08-30 21:50:00|5.91|4.51|5.9|4.5|5.91|4.51|5.89|4.49|0
1661896500000|2022-08-30 21:55:00|5.88|4.48|5.87|4.47|5.89|4.49|5.87|4.47|0
1661896800000|2022-08-30 22:00:00|5.82|4.42|5.89|4.49|5.91|4.51|5.78|4.38|0
1661897100000|2022-08-30 22:05:00|5.88|4.48|5.92|4.52|5.95|4.55|5.87|4.47|0
1661897400000|2022-08-30 22:10:00|5.91|4.51|5.9|4.5|5.91|4.51|5.84|4.44|0
1661897700000|2022-08-30 22:15:00|5.91|4.51|5.9|4.5|5.97|4.57|5.88|4.48|0
1661898000000|2022-08-30 22:20:00|5.89|4.49|5.92|4.52|5.96|4.56|5.89|4.49|0
1661898300000|2022-08-30 22:25:00|5.93|4.53|5.94|4.54|5.95|4.55|5.9|4.5|0
1661898600000|2022-08-30 22:30:00|5.93|4.53|5.86|4.46|5.93|4.53|5.83|4.43|0
1661898900000|2022-08-30 22:35:00|5.85|4.45|5.8|4.4|5.9|4.5|5.79|4.39|0
1661899200000|2022-08-30 22:40:00|5.81|4.41|5.76|4.36|5.81|4.41|5.76|4.36|0
1661899500000|2022-08-30 22:45:00|5.77|4.37|5.76|4.36|5.8|4.4|5.74|4.34|0
1661899800000|2022-08-30 22:50:00|5.75|4.35|5.75|4.35|5.76|4.36|5.69|4.29|0
1661900100000|2022-08-30 22:55:00|5.76|4.36|5.73|4.33|5.78|4.38|5.71|4.31|0
1661900400000|2022-08-30 23:00:00|5.74|4.34|5.75|4.35|5.75|4.35|5.7|4.3|0
1661900700000|2022-08-30 23:05:00|5.74|4.34|5.77|4.37|5.78|4.38|5.74|4.34|0
1661901000000|2022-08-30 23:10:00|5.76|4.36|5.84|4.44|5.88|4.48|5.73|4.33|0
1661901300000|2022-08-30 23:15:00|5.83|4.43|5.84|4.44|5.85|4.45|5.8|4.4|0
1661901600000|2022-08-30 23:20:00|5.85|4.45|5.84|4.44|5.86|4.46|5.83|4.43|0
1661901900000|2022-08-30 23:25:00|5.83|4.43|5.83|4.43|5.88|4.48|5.81|4.41|0
1661902200000|2022-08-30 23:30:00|5.82|4.42|5.91|4.51|5.97|4.57|5.82|4.42|0
1661902500000|2022-08-30 23:35:00|5.93|4.53|5.9|4.5|5.94|4.54|5.86|4.46|0
1661902800000|2022-08-30 23:40:00|5.89|4.49|5.85|4.45|5.9|4.5|5.84|4.44|0
1661903100000|2022-08-30 23:45:00|5.86|4.46|5.85|4.45|5.88|4.48|5.83|4.43|0
1661903400000|2022-08-30 23:50:00|5.84|4.44|5.86|4.46|5.89|4.49|5.82|4.42|0
1661903700000|2022-08-30 23:55:00|5.85|4.45|5.75|4.35|5.86|4.46|5.74|4.34|0
1661904000000|2022-08-31 00:00:00|5.73|4.33|5.72|4.32|5.81|4.41|5.71|4.31|0
1661904300000|2022-08-31 00:05:00|5.73|4.33|5.53|4.13|5.76|4.36|5.53|4.13|0
1661904600000|2022-08-31 00:10:00|5.54|4.14|5.59|4.19|5.61|4.21|5.51|4.11|0
1661904900000|2022-08-31 00:15:00|5.58|4.18|5.6|4.2|5.65|4.25|5.58|4.18|0
1661905200000|2022-08-31 00:20:00|5.59|4.19|5.51|4.11|5.59|4.19|5.5|4.1|0
1661905500000|2022-08-31 00:25:00|5.5|4.1|5.51|4.11|5.55|4.15|5.47|4.07|0
1661905800000|2022-08-31 00:30:00|5.5|4.1|5.5|4.1|5.52|4.12|5.43|4.03|0
1661906100000|2022-08-31 00:35:00|5.51|4.11|5.49|4.09|5.57|4.17|5.49|4.09|0
1661906400000|2022-08-31 00:40:00|5.48|4.08|5.31|3.91|5.49|4.09|5.3|3.9|0
1661906700000|2022-08-31 00:45:00|5.32|3.92|5.3|3.9|5.33|3.93|5.26|3.86|0
1661907000000|2022-08-31 00:50:00|5.31|3.91|5.32|3.92|5.33|3.93|5.3|3.9|0
1661907300000|2022-08-31 00:55:00|5.33|3.93|5.31|3.91|5.34|3.94|5.3|3.9|0
1661907600000|2022-08-31 01:00:00|5.32|3.92|5.37|3.97|5.38|3.98|5.29|3.89|0
1661907900000|2022-08-31 01:05:00|5.38|3.98|5.34|3.94|5.41|4.01|5.33|3.93|0
1661908200000|2022-08-31 01:10:00|5.33|3.93|5.3|3.9|5.37|3.97|5.3|3.9|0
1661908500000|2022-08-31 01:15:00|5.31|3.91|5.32|3.92|5.39|3.99|5.31|3.91|0
1661908800000|2022-08-31 01:20:00|5.33|3.93|5.35|3.95|5.37|3.97|5.29|3.89|0
1661909100000|2022-08-31 01:25:00|5.34|3.94|5.32|3.92|5.35|3.95|5.3|3.9|0
1661909400000|2022-08-31 01:30:00|5.31|3.91|5.18|3.78|5.31|3.91|5.18|3.78|0
1661909700000|2022-08-31 01:35:00|5.17|3.77|5.19|3.79|5.21|3.81|5.16|3.76|0
1661910000000|2022-08-31 01:40:00|5.17|3.77|5.19|3.79|5.19|3.79|5.12|3.72|0
1661910300000|2022-08-31 01:45:00|5.18|3.78|5.22|3.82|5.24|3.84|5.18|3.78|0
1661910600000|2022-08-31 01:50:00|5.21|3.81|5.27|3.87|5.27|3.87|5.2|3.8|0
1661910900000|2022-08-31 01:55:00|5.26|3.86|5.25|3.85|5.27|3.87|5.22|3.82|0
1661911200000|2022-08-31 02:00:00|5.24|3.84|5.15|3.75|5.24|3.84|5.15|3.75|0
1661911500000|2022-08-31 02:05:00|5.16|3.76|5.18|3.78|5.2|3.8|5.14|3.74|0
1661911800000|2022-08-31 02:10:00|5.17|3.77|5.2|3.8|5.24|3.84|5.17|3.77|0
1661912100000|2022-08-31 02:15:00|5.18|3.78|5.15|3.75|5.22|3.82|5.14|3.74|0
1661912400000|2022-08-31 02:20:00|5.14|3.74|5.2|3.8|5.22|3.82|5.14|3.74|0
1661912700000|2022-08-31 02:25:00|5.21|3.81|5.17|3.77|5.22|3.82|5.15|3.75|0
1661913000000|2022-08-31 02:30:00|5.16|3.76|5.14|3.74|5.16|3.76|5.1|3.7|0
1661913300000|2022-08-31 02:35:00|5.15|3.75|5.03|3.63|5.16|3.76|4.99|3.59|0
1661913600000|2022-08-31 02:40:00|5.04|3.64|5.08|3.68|5.08|3.68|5.03|3.63|0
1661913900000|2022-08-31 02:45:00|5.07|3.67|5.06|3.66|5.08|3.68|5.04|3.64|0
1661914200000|2022-08-31 02:50:00|5.05|3.65|5.09|3.69|5.09|3.69|5.04|3.64|0
1661914500000|2022-08-31 02:55:00|5.1|3.7|5.09|3.69|5.12|3.72|5.06|3.66|0
1661914800000|2022-08-31 03:00:00|5.1|3.7|5.09|3.69|5.13|3.73|5.08|3.68|0
1661915100000|2022-08-31 03:05:00|5.08|3.68|5.07|3.67|5.09|3.69|5.06|3.66|0
1661915400000|2022-08-31 03:10:00|5.06|3.66|5|3.6|5.07|3.67|4.98|3.58|0
1661915700000|2022-08-31 03:15:00|5.01|3.61|5.03|3.63|5.04|3.64|5|3.6|0
1661916000000|2022-08-31 03:20:00|5.02|3.62|4.8|3.4|5.04|3.64|4.69|3.29|0
1661916300000|2022-08-31 03:25:00|4.78|3.38|4.79|3.39|4.86|3.46|4.78|3.38|0
1661916600000|2022-08-31 03:30:00|4.8|3.4|4.75|3.35|4.83|3.43|4.75|3.35|0
1661916900000|2022-08-31 03:35:00|4.74|3.34|4.75|3.35|4.77|3.37|4.7|3.3|0
1661917200000|2022-08-31 03:40:00|4.76|3.36|4.81|3.41|4.82|3.42|4.76|3.36|0
1661917500000|2022-08-31 03:45:00|4.8|3.4|4.82|3.42|4.83|3.43|4.79|3.39|0
1661917800000|2022-08-31 03:50:00|4.81|3.41|4.83|3.43|4.85|3.45|4.81|3.41|0
1661918100000|2022-08-31 03:55:00|4.84|3.44|4.8|3.4|4.84|3.44|4.8|3.4|0
1661918400000|2022-08-31 04:00:00|4.79|3.39|4.76|3.36|4.81|3.41|4.76|3.36|0
1661918700000|2022-08-31 04:05:00|4.77|3.37|4.79|3.39|4.8|3.4|4.76|3.36|0
1661919000000|2022-08-31 04:10:00|4.78|3.38|4.75|3.35|4.79|3.39|4.75|3.35|0
1661919300000|2022-08-31 04:15:00|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1661919600000|2022-08-31 04:20:00|4.76|3.36|4.75|3.35|4.76|3.36|4.74|3.34|0
1661919900000|2022-08-31 04:25:00|4.74|3.34|4.79|3.39|4.79|3.39|4.74|3.34|0
1661920200000|2022-08-31 04:30:00|4.78|3.38|4.71|3.31|4.8|3.4|4.71|3.31|0
1661920500000|2022-08-31 04:35:00|4.69|3.29|4.62|3.22|4.69|3.29|4.53|3.13|0
1661920800000|2022-08-31 04:40:00|4.61|3.21|4.61|3.21|4.63|3.23|4.58|3.18|0
1661921100000|2022-08-31 04:45:00|4.62|3.22|4.65|3.25|4.66|3.26|4.62|3.22|0
1661921400000|2022-08-31 04:50:00|4.66|3.26|4.66|3.26|4.68|3.28|4.64|3.24|0
1661921700000|2022-08-31 04:55:00|4.67|3.27|4.66|3.26|4.69|3.29|4.65|3.25|0
1661922000000|2022-08-31 05:00:00|4.65|3.25|4.7|3.3|4.7|3.3|4.65|3.25|0
1661922300000|2022-08-31 05:05:00|4.71|3.31|4.71|3.31|4.75|3.35|4.69|3.29|0
1661922600000|2022-08-31 05:10:00|4.7|3.3|4.64|3.24|4.71|3.31|4.63|3.23|0
1661922900000|2022-08-31 05:15:00|4.63|3.23|4.64|3.24|4.66|3.26|4.61|3.21|0
1661923200000|2022-08-31 05:20:00|4.63|3.23|4.58|3.18|4.67|3.27|4.57|3.17|0
1661923500000|2022-08-31 05:25:00|4.57|3.17|4.63|3.23|4.63|3.23|4.52|3.12|0
1661923800000|2022-08-31 05:30:00|4.64|3.24|4.64|3.24|4.67|3.27|4.63|3.23|0
1661924100000|2022-08-31 05:35:00|4.65|3.25|4.66|3.26|4.67|3.27|4.65|3.25|0
1661924400000|2022-08-31 05:40:00|4.67|3.27|4.76|3.36|4.77|3.37|4.66|3.26|0
1661924700000|2022-08-31 05:45:00|4.77|3.37|4.81|3.41|4.83|3.43|4.75|3.35|0
1661925000000|2022-08-31 05:50:00|4.8|3.4|4.82|3.42|4.83|3.43|4.72|3.32|0
1661925300000|2022-08-31 05:55:00|4.81|3.41|4.73|3.33|4.82|3.42|4.73|3.33|0
1661925600000|2022-08-31 06:00:00|4.74|3.34|4.77|3.37|4.79|3.39|4.63|3.23|0
1661925900000|2022-08-31 06:05:00|4.76|3.36|4.65|3.25|4.76|3.36|4.65|3.25|0
1661926200000|2022-08-31 06:10:00|4.66|3.26|4.87|3.47|5.2|3.8|4.62|3.22|0
1661926500000|2022-08-31 06:15:00|4.9|3.5|5.06|3.66|5.06|3.66|4.89|3.49|0
1661926800000|2022-08-31 06:20:00|5.05|3.65|5.05|3.65|5.09|3.69|5.01|3.61|0
1661927100000|2022-08-31 06:25:00|5.06|3.66|5.05|3.65|5.08|3.68|5.03|3.63|0
1661927400000|2022-08-31 06:30:00|5.06|3.66|5.08|3.68|5.15|3.75|5.06|3.66|0
1661927700000|2022-08-31 06:35:00|5.1|3.7|5.04|3.64|5.12|3.72|5.04|3.64|0
1661928000000|2022-08-31 06:40:00|5.05|3.65|5.1|3.7|5.16|3.76|5.05|3.65|0
1661928300000|2022-08-31 06:45:00|5.09|3.69|5.05|3.65|5.1|3.7|5.01|3.61|0
1661928600000|2022-08-31 06:50:00|5.06|3.66|5.08|3.68|5.1|3.7|5.01|3.61|0
1661928900000|2022-08-31 06:55:00|5.06|3.66|5.04|3.64|5.09|3.69|5.03|3.63|0
1661929200000|2022-08-31 07:00:00|5.03|3.63|5.03|3.63|5.06|3.66|4.93|3.53|0
1661929500000|2022-08-31 07:05:00|4.92|3.72|5.03|3.83|5.12|3.92|4.88|3.68|0
1661929800000|2022-08-31 07:10:00|5.04|3.84|4.97|3.77|5.13|3.93|4.97|3.77|0
1661930100000|2022-08-31 07:15:00|4.99|3.79|4.88|3.68|4.99|3.79|4.87|3.67|0
1661930400000|2022-08-31 07:20:00|4.89|3.69|4.91|3.71|5.02|3.82|4.89|3.69|0
1661930700000|2022-08-31 07:25:00|4.9|3.7|5.05|3.85|5.11|3.91|4.9|3.7|0
1661931000000|2022-08-31 07:30:00|5.08|3.88|5.18|3.98|5.19|3.99|5.08|3.88|0
1661931300000|2022-08-31 07:35:00|5.17|3.97|5.19|3.99|5.31|4.11|5.12|3.92|0
1661931600000|2022-08-31 07:40:00|5.21|4.01|5.36|4.16|5.37|4.17|5.16|3.96|0
1661931900000|2022-08-31 07:45:00|5.37|4.17|5.44|4.24|5.5|4.3|5.37|4.17|0
1661932200000|2022-08-31 07:50:00|5.43|4.23|5.42|4.22|5.5|4.3|5.39|4.19|0
1661932500000|2022-08-31 07:55:00|5.43|4.23|5.43|4.23|5.44|4.24|5.29|4.09|0
1661932800000|2022-08-31 08:00:00|5.45|4.25|5.35|4.15|5.5|4.3|5.26|4.06|0
1661933100000|2022-08-31 08:05:00|5.34|4.14|5.47|4.27|5.48|4.28|5.33|4.13|0
1661933400000|2022-08-31 08:10:00|5.46|4.26|5.43|4.23|5.48|4.28|5.36|4.16|0
1661933700000|2022-08-31 08:15:00|5.44|4.24|5.35|4.15|5.51|4.31|5.33|4.13|0
1661934000000|2022-08-31 08:20:00|5.36|4.16|5.5|4.3|5.65|4.45|5.03|3.83|0
1661934300000|2022-08-31 08:25:00|5.51|4.31|5.51|4.31|5.63|4.43|5.48|4.28|0
1661934600000|2022-08-31 08:30:00|5.5|4.3|5.62|4.42|5.63|4.43|5.47|4.27|0
1661934900000|2022-08-31 08:35:00|5.64|4.44|5.49|4.29|5.65|4.45|5.46|4.26|0
1661935200000|2022-08-31 08:40:00|5.47|4.27|5.4|4.2|5.55|4.35|5.37|4.17|0
1661935500000|2022-08-31 08:45:00|5.39|4.19|5.26|4.06|5.39|4.19|5.22|4.02|0
1661935800000|2022-08-31 08:50:00|5.25|4.05|5.32|4.12|5.34|4.14|5.25|4.05|0
1661936100000|2022-08-31 08:55:00|5.31|4.11|5.43|4.23|5.46|4.26|5.27|4.07|0
1661936400000|2022-08-31 09:00:00|5.44|4.24|5.61|4.41|5.63|4.43|5.06|3.86|0
1661936700000|2022-08-31 09:05:00|5.63|4.43|5.68|4.48|5.71|4.51|5.57|4.37|0
1661937000000|2022-08-31 09:10:00|5.69|4.49|5.82|4.62|5.84|4.64|5.64|4.44|0
1661937300000|2022-08-31 09:15:00|5.81|4.61|5.72|4.52|5.84|4.64|5.64|4.44|0
1661937600000|2022-08-31 09:20:00|5.71|4.51|5.66|4.46|5.75|4.55|5.65|4.45|0
1661937900000|2022-08-31 09:25:00|5.68|4.48|5.81|4.61|5.82|4.62|5.65|4.45|0
1661938200000|2022-08-31 09:30:00|5.8|4.6|5.73|4.53|5.83|4.63|5.7|4.5|0
1661938500000|2022-08-31 09:35:00|5.74|4.54|5.82|4.62|5.85|4.65|5.65|4.45|0
1661938800000|2022-08-31 09:40:00|5.83|4.63|5.64|4.44|5.84|4.64|5.63|4.43|0
1661939100000|2022-08-31 09:45:00|5.63|4.43|5.76|4.56|5.84|4.64|5.6|4.4|0
1661939400000|2022-08-31 09:50:00|5.74|4.54|5.62|4.42|5.77|4.57|5.6|4.4|0
1661939700000|2022-08-31 09:55:00|5.64|4.44|5.71|4.51|5.76|4.56|5.64|4.44|0
1661940000000|2022-08-31 10:00:00|5.7|4.5|5.69|4.49|5.82|4.62|5.64|4.44|0
1661940300000|2022-08-31 10:05:00|5.7|4.5|5.66|4.46|5.73|4.53|5.63|4.43|0
1661940600000|2022-08-31 10:10:00|5.65|4.45|5.45|4.25|5.65|4.45|5.44|4.24|0
1661940900000|2022-08-31 10:15:00|5.44|4.24|5.44|4.24|5.49|4.29|5.36|4.16|0
1661941200000|2022-08-31 10:20:00|5.43|4.23|5.26|4.06|5.45|4.25|5.1|3.9|0
1661941500000|2022-08-31 10:25:00|5.27|4.07|5.29|4.09|5.32|4.12|5.21|4.01|0
1661941800000|2022-08-31 10:30:00|5.28|4.08|5.47|4.27|5.49|4.29|5.28|4.08|0
1661942100000|2022-08-31 10:35:00|5.46|4.26|5.22|4.02|5.47|4.27|5.21|4.01|0
1661942400000|2022-08-31 10:40:00|5.21|4.01|5.18|3.98|5.26|4.06|5.16|3.96|0
1661942700000|2022-08-31 10:45:00|5.19|3.99|5.08|3.88|5.26|4.06|5.08|3.88|0
1661943000000|2022-08-31 10:50:00|5.09|3.89|4.94|3.74|5.12|3.92|4.91|3.71|0
1661943300000|2022-08-31 10:55:00|4.93|3.73|5.16|3.96|5.16|3.96|4.93|3.73|0
1661943600000|2022-08-31 11:00:00|5.14|3.94|5.03|3.83|5.18|3.98|5|3.8|0
1661943900000|2022-08-31 11:05:00|5.04|3.84|5.15|3.95|5.16|3.96|5.02|3.82|0
1661944200000|2022-08-31 11:10:00|5.16|3.96|5.16|3.96|5.23|4.03|5.1|3.9|0
1661944500000|2022-08-31 11:15:00|5.17|3.97|4.97|3.77|5.22|4.02|4.96|3.76|0
1661944800000|2022-08-31 11:20:00|4.96|3.76|4.99|3.79|5.04|3.84|4.92|3.72|0
1661945100000|2022-08-31 11:25:00|4.97|3.77|5.12|3.92|5.13|3.93|4.97|3.77|0
1661945400000|2022-08-31 11:30:00|5.1|3.9|5.19|3.99|5.2|4|5.05|3.85|0
1661945700000|2022-08-31 11:35:00|5.18|3.98|5.27|4.07|5.27|4.07|5.1|3.9|0
1661946000000|2022-08-31 11:40:00|5.25|4.05|5.22|4.02|5.26|4.06|5.17|3.97|0
1661946300000|2022-08-31 11:45:00|5.21|4.01|5.28|4.08|5.31|4.11|5.2|4|0
1661946600000|2022-08-31 11:50:00|5.27|4.07|5.19|3.99|5.32|4.12|5.17|3.97|0
1661946900000|2022-08-31 11:55:00|5.2|4|5.08|3.88|5.2|4|5.07|3.87|0
1661947200000|2022-08-31 12:00:00|5.1|3.9|4.93|3.73|5.18|3.98|4.93|3.73|0
1661947500000|2022-08-31 12:05:00|4.92|3.72|4.95|3.75|5|3.8|4.87|3.67|0
1661947800000|2022-08-31 12:10:00|4.96|3.76|4.98|3.78|5|3.8|4.9|3.7|0
1661948100000|2022-08-31 12:15:00|4.99|3.79|4.82|3.62|4.99|3.79|4.76|3.56|0
1661948400000|2022-08-31 12:20:00|4.8|3.6|5.01|3.81|5.01|3.81|4.78|3.58|0
1661948700000|2022-08-31 12:25:00|5|3.8|4.92|3.72|5.02|3.82|4.88|3.68|0
1661949000000|2022-08-31 12:30:00|4.9|3.7|5.06|3.86|5.09|3.89|4.9|3.7|0
1661949300000|2022-08-31 12:35:00|5.07|3.87|4.99|3.79|5.09|3.89|4.92|3.72|0
1661949600000|2022-08-31 12:40:00|5|3.8|5.04|3.84|5.12|3.92|4.94|3.74|0
1661949900000|2022-08-31 12:45:00|5.03|3.83|4.84|3.64|5.07|3.87|4.84|3.64|0
1661950200000|2022-08-31 12:50:00|4.83|3.63|4.8|3.6|4.84|3.64|4.74|3.54|0
1661950500000|2022-08-31 12:55:00|4.77|3.57|4.83|3.63|4.86|3.66|4.76|3.56|0
1661950800000|2022-08-31 13:00:00|4.82|3.62|4.78|3.58|4.85|3.65|4.74|3.54|0
1661951100000|2022-08-31 13:05:00|4.77|3.57|5.05|3.85|5.05|3.85|4.71|3.51|0
1661951400000|2022-08-31 13:10:00|5.06|3.86|4.63|3.43|5.06|3.86|4.47|3.27|0
1661951700000|2022-08-31 13:15:00|4.64|3.44|4.6|3.4|4.77|3.57|4.57|3.37|0
1661952000000|2022-08-31 13:20:00|4.58|3.38|4.58|3.38|4.61|3.41|4.51|3.31|0
1661952300000|2022-08-31 13:25:00|4.61|3.41|4.76|3.56|4.77|3.57|4.6|3.4|0
1661952600000|2022-08-31 13:30:00|4.78|3.58|5.13|3.93|5.17|3.97|4.76|3.56|0
1661952900000|2022-08-31 13:35:00|5.19|3.99|5|3.8|5.34|4.14|4.97|3.77|0
1661953200000|2022-08-31 13:40:00|5.04|3.84|4.41|3.21|5.04|3.84|4.41|3.21|0
1661953500000|2022-08-31 13:45:00|4.48|3.28|4.45|3.25|4.64|3.44|4.3|3.1|0
1661953800000|2022-08-31 13:50:00|4.49|3.29|4.55|3.35|4.69|3.49|4.35|3.15|0
1661954100000|2022-08-31 13:55:00|4.61|3.41|4.93|3.73|4.95|3.75|4.55|3.35|0
1661954400000|2022-08-31 14:00:00|4.96|3.76|5.16|3.96|5.17|3.97|4.95|3.75|0
1661954700000|2022-08-31 14:05:00|5.22|4.02|5.29|4.09|5.29|4.09|5.04|3.84|0
1661955000000|2022-08-31 14:10:00|5.28|4.08|5.15|3.95|5.28|4.08|4.93|3.73|0
1661955300000|2022-08-31 14:15:00|5.2|4|5.01|3.81|5.49|4.29|4.74|3.54|0
1661955600000|2022-08-31 14:20:00|5|3.8|5.17|3.97|5.31|4.11|4.92|3.72|0
1661955900000|2022-08-31 14:25:00|5.15|3.95|5.31|4.11|5.4|4.2|5.01|3.81|0
1661956200000|2022-08-31 14:30:00|5.34|4.14|5.23|4.03|5.44|4.24|5.13|3.93|0
1661956500000|2022-08-31 14:35:00|5.26|4.06|5.43|4.23|5.48|4.28|5.07|3.87|0
1661956800000|2022-08-31 14:40:00|5.41|4.21|4.75|3.55|5.46|4.26|4.74|3.54|0
1661957100000|2022-08-31 14:45:00|4.76|3.56|4.69|3.49|5.03|3.83|4.62|3.42|0
1661957400000|2022-08-31 14:50:00|4.71|3.51|4.85|3.65|4.95|3.75|4.57|3.37|0
1661957700000|2022-08-31 14:55:00|4.88|3.68|4.88|3.68|4.97|3.77|4.7|3.5|0
1661958000000|2022-08-31 15:00:00|4.87|3.67|5.19|3.99|5.24|4.04|4.86|3.66|0
1661958300000|2022-08-31 15:05:00|5.2|4|5.28|4.08|5.53|4.33|5.19|3.99|0
1661958600000|2022-08-31 15:10:00|5.31|4.11|5.3|4.1|5.47|4.27|5.29|4.09|0
1661958900000|2022-08-31 15:15:00|5.35|4.15|5.17|3.97|5.49|4.29|5.17|3.97|0
1661959200000|2022-08-31 15:20:00|5.16|3.96|5.13|3.93|5.27|4.07|5.06|3.86|0
1661959500000|2022-08-31 15:25:00|5.12|3.92|5.22|4.02|5.27|4.07|5|3.8|0
1661959800000|2022-08-31 15:30:00|5.24|4.04|5.01|3.81|5.39|4.19|4.95|3.75|0
1661960100000|2022-08-31 15:35:00|5.04|3.84|4.74|3.54|5.07|3.87|4.73|3.53|0
1661960400000|2022-08-31 15:40:00|4.77|3.57|4.62|3.42|4.8|3.6|4.57|3.37|0
1661960700000|2022-08-31 15:45:00|4.6|3.4|4.67|3.47|4.78|3.58|4.58|3.38|0
1661961000000|2022-08-31 15:50:00|4.66|3.46|4.64|3.44|4.68|3.48|4.56|3.36|0
1661961300000|2022-08-31 15:55:00|4.63|3.43|4.49|3.29|4.63|3.43|4.39|3.19|0
1661961600000|2022-08-31 16:00:00|4.47|3.27|4.53|3.33|4.58|3.38|4.42|3.22|0
1661961900000|2022-08-31 16:05:00|4.52|3.32|4.61|3.41|4.71|3.51|4.51|3.31|0
1661962200000|2022-08-31 16:10:00|4.62|3.42|4.66|3.46|4.75|3.55|4.57|3.37|0
1661962500000|2022-08-31 16:15:00|4.67|3.47|4.62|3.42|4.67|3.47|4.47|3.27|0
1661962800000|2022-08-31 16:20:00|4.64|3.44|4.84|3.64|4.88|3.68|4.62|3.42|0
1661963100000|2022-08-31 16:25:00|4.85|3.65|4.78|3.58|4.87|3.67|4.76|3.56|0
1661963400000|2022-08-31 16:30:00|4.77|3.57|4.71|3.51|4.82|3.62|4.66|3.46|0
1661963700000|2022-08-31 16:35:00|4.7|3.5|4.81|3.61|4.9|3.7|4.68|3.48|0
1661964000000|2022-08-31 16:40:00|4.82|3.62|4.96|3.76|5.05|3.85|4.82|3.62|0
1661964300000|2022-08-31 16:45:00|4.98|3.78|4.84|3.64|4.98|3.78|4.82|3.62|0
1661964600000|2022-08-31 16:50:00|4.85|3.65|4.96|3.76|5.02|3.82|4.84|3.64|0
1661964900000|2022-08-31 16:55:00|4.97|3.77|4.9|3.7|5.06|3.86|4.9|3.7|0
1661965200000|2022-08-31 17:00:00|4.91|3.71|4.93|3.73|4.96|3.76|4.86|3.66|0
1661965500000|2022-08-31 17:05:00|4.95|3.75|4.82|3.62|4.95|3.75|4.77|3.57|0
1661965800000|2022-08-31 17:10:00|4.83|3.63|4.77|3.57|4.83|3.63|4.67|3.47|0
1661966100000|2022-08-31 17:15:00|4.78|3.58|5|3.8|5.02|3.82|4.78|3.58|0
1661966400000|2022-08-31 17:20:00|4.99|3.79|5.02|3.82|5.18|3.98|4.97|3.77|0
1661966700000|2022-08-31 17:25:00|5.03|3.83|4.97|3.77|5.13|3.93|4.93|3.73|0
1661967000000|2022-08-31 17:30:00|4.96|3.76|4.97|3.77|5.06|3.86|4.87|3.67|0
1661967300000|2022-08-31 17:35:00|4.96|3.76|5.15|3.95|5.17|3.97|4.94|3.74|0
1661967600000|2022-08-31 17:40:00|5.17|3.97|5.16|3.96|5.3|4.1|5.13|3.93|0
1661967900000|2022-08-31 17:45:00|5.17|3.97|5.25|4.05|5.25|4.05|5.09|3.89|0
1661968200000|2022-08-31 17:50:00|5.26|4.06|5.07|3.87|5.26|4.06|5.05|3.85|0
1661968500000|2022-08-31 17:55:00|5.08|3.88|5.05|3.85|5.13|3.93|5.02|3.82|0
1661968800000|2022-08-31 18:00:00|5.04|3.84|5.15|3.95|5.17|3.97|4.95|3.75|0
1661969100000|2022-08-31 18:05:00|5.17|3.97|4.94|3.74|5.25|4.05|4.88|3.68|0
1661969400000|2022-08-31 18:10:00|4.93|3.73|4.96|3.76|5.04|3.84|4.89|3.69|0
1661969700000|2022-08-31 18:15:00|4.97|3.77|5.05|3.85|5.06|3.86|4.87|3.67|0
1661970000000|2022-08-31 18:20:00|5.03|3.83|5.13|3.93|5.16|3.96|5.01|3.81|0
1661970300000|2022-08-31 18:25:00|5.14|3.94|5.11|3.91|5.14|3.94|4.98|3.78|0
1661970600000|2022-08-31 18:30:00|5.13|3.93|5.32|4.12|5.41|4.21|5.08|3.88|0
1661970900000|2022-08-31 18:35:00|5.34|4.14|5.47|4.27|5.47|4.27|5.32|4.12|0
1661971200000|2022-08-31 18:40:00|5.48|4.28|5.55|4.35|5.6|4.4|5.39|4.19|0
1661971500000|2022-08-31 18:45:00|5.59|4.39|5.45|4.25|5.65|4.45|5.36|4.16|0
1661971800000|2022-08-31 18:50:00|5.48|4.28|5.43|4.23|5.51|4.31|5.37|4.17|0
1661972100000|2022-08-31 18:55:00|5.42|4.22|5.36|4.16|5.56|4.36|5.36|4.16|0
1661972400000|2022-08-31 19:00:00|5.37|4.17|5.15|3.95|5.49|4.29|5.14|3.94|0
1661972700000|2022-08-31 19:05:00|5.16|3.96|5.08|3.88|5.28|4.08|4.97|3.77|0
1661973000000|2022-08-31 19:10:00|5.1|3.9|4.84|3.64|5.11|3.91|4.84|3.64|0
1661973300000|2022-08-31 19:15:00|4.8|3.6|4.79|3.59|4.85|3.65|4.6|3.4|0
1661973600000|2022-08-31 19:20:00|4.81|3.61|5.1|3.9|5.13|3.93|4.81|3.61|0
1661973900000|2022-08-31 19:25:00|5.09|3.89|5.04|3.84|5.14|3.94|4.99|3.79|0
1661974200000|2022-08-31 19:30:00|5.06|3.86|5.19|3.99|5.24|4.04|4.96|3.76|0
1661974500000|2022-08-31 19:35:00|5.21|4.01|4.97|3.77|5.25|4.05|4.96|3.76|0
1661974800000|2022-08-31 19:40:00|4.96|3.76|4.74|3.54|5.1|3.9|4.72|3.52|0
1661975100000|2022-08-31 19:45:00|4.75|3.55|4.82|3.62|4.89|3.69|4.6|3.4|0
1661975400000|2022-08-31 19:50:00|4.87|3.67|5.15|3.95|5.17|3.97|4.83|3.63|0
1661975700000|2022-08-31 19:55:00|5.17|3.97|5.65|4.45|5.67|4.47|5.11|3.91|0
1661976000000|2022-08-31 20:00:00|5.56|4.36|5.61|4.41|5.75|4.55|5.53|4.33|0
1661976300000|2022-08-31 20:05:00|5.6|4.4|5.49|4.29|5.62|4.42|5.48|4.28|0
1661976600000|2022-08-31 20:10:00|5.48|4.28|5.47|4.27|5.5|4.3|5.46|4.26|0
1661976900000|2022-08-31 20:15:00|5.59|4.19|5.56|4.16|5.61|4.21|5.56|4.16|0
1661977200000|2022-08-31 20:20:00|5.55|4.15|5.55|4.15|5.59|4.19|5.54|4.14|0
1661977500000|2022-08-31 20:25:00|5.56|4.16|5.51|4.11|5.6|4.2|5.51|4.11|0
1661977800000|2022-08-31 20:30:00|5.52|4.12|5.5|4.1|5.52|4.12|5.48|4.08|0
1661978100000|2022-08-31 20:35:00|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1661978400000|2022-08-31 20:40:00|5.5|4.1|5.52|4.12|5.53|4.13|5.49|4.09|0
1661978700000|2022-08-31 20:45:00|5.53|4.13|5.54|4.14|5.6|4.2|5.53|4.13|0
1661979000000|2022-08-31 20:50:00|5.55|4.15|5.52|4.12|5.55|4.15|5.51|4.11|0
1661979300000|2022-08-31 20:55:00|5.51|4.11|5.53|4.13|5.54|4.14|5.49|4.09|0
1661979600000|2022-08-31 21:00:00|5.54|4.14|5.52|4.12|5.54|4.14|5.51|4.11|0
1661979900000|2022-08-31 21:05:00|5.54|4.14|5.51|4.11|5.55|4.15|5.51|4.11|0
1661980200000|2022-08-31 21:10:00|5.5|4.1|5.53|4.13|5.53|4.13|5.49|4.09|0
1661980500000|2022-08-31 21:15:00|5.54|4.14|5.54|4.14|5.54|4.14|5.53|4.13|0
1661980800000|2022-08-31 21:20:00|5.56|4.16|5.6|4.2|5.6|4.2|5.56|4.16|0
1661981100000|2022-08-31 21:25:00|5.59|4.19|5.58|4.18|5.59|4.19|5.57|4.17|0
1661981400000|2022-08-31 21:30:00|5.57|4.17|5.58|4.18|5.58|4.18|5.56|4.16|0
1661981700000|2022-08-31 21:35:00|5.59|4.19|5.62|4.22|5.63|4.23|5.59|4.19|0
1661982000000|2022-08-31 21:40:00|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1661982300000|2022-08-31 21:45:00|5.63|4.23|5.63|4.23|5.63|4.23|5.61|4.21|0
1661982600000|2022-08-31 21:50:00|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1661982900000|2022-08-31 21:55:00|5.61|4.21|5.6|4.2|5.63|4.23|5.6|4.2|0
1661983200000|2022-08-31 22:00:00|5.71|4.31|5.52|4.12|5.71|4.31|5.47|4.07|0
1661983500000|2022-08-31 22:05:00|5.51|4.11|5.51|4.11|5.54|4.14|5.49|4.09|0
1661983800000|2022-08-31 22:10:00|5.52|4.12|5.71|4.31|5.71|4.31|5.52|4.12|0
1661984100000|2022-08-31 22:15:00|5.72|4.32|5.81|4.41|5.82|4.42|5.67|4.27|0
1661984400000|2022-08-31 22:20:00|5.8|4.4|6.01|4.61|6.01|4.61|5.73|4.33|0
1661984700000|2022-08-31 22:25:00|6|4.6|6.04|4.64|6.11|4.71|5.96|4.56|0
1661985000000|2022-08-31 22:30:00|6.03|4.63|6.33|4.93|6.42|5.02|6.01|4.61|0
1661985300000|2022-08-31 22:35:00|6.34|4.94|6.39|4.99|6.39|4.99|6.27|4.87|0
1661985600000|2022-08-31 22:40:00|6.36|4.96|6.28|4.88|6.37|4.97|6.24|4.84|0
1661985900000|2022-08-31 22:45:00|6.26|4.86|6.2|4.8|6.26|4.86|6.19|4.79|0
1661986200000|2022-08-31 22:50:00|6.19|4.79|6.11|4.71|6.22|4.82|6.07|4.67|0
1661986500000|2022-08-31 22:55:00|6.09|4.69|6.1|4.7|6.15|4.75|6.08|4.68|0
1661986800000|2022-08-31 23:00:00|6.12|4.72|6.26|4.86|6.29|4.89|6.11|4.71|0
1661987100000|2022-08-31 23:05:00|6.25|4.85|6.31|4.91|6.36|4.96|6.25|4.85|0
1661987400000|2022-08-31 23:10:00|6.3|4.9|6.35|4.95|6.35|4.95|6.25|4.85|0
1661987700000|2022-08-31 23:15:00|6.51|5.11|6.54|5.14|6.55|5.15|6.49|5.09|0
1661988000000|2022-08-31 23:20:00|6.51|5.11|6.51|5.11|6.53|5.13|6.46|5.06|0
1661988300000|2022-08-31 23:25:00|6.53|5.13|6.93|5.53|6.93|5.53|6.53|5.13|0
1661988600000|2022-08-31 23:30:00|6.92|5.52|6.94|5.54|7.08|5.68|6.92|5.52|0
1661988900000|2022-08-31 23:35:00|6.93|5.53|6.99|5.59|6.99|5.59|6.85|5.45|0
1661989200000|2022-08-31 23:40:00|6.95|5.55|6.9|5.5|6.97|5.57|6.87|5.47|0
1661989500000|2022-08-31 23:45:00|6.89|5.49|6.79|5.39|6.89|5.49|6.77|5.37|0
1661989800000|2022-08-31 23:50:00|6.78|5.38|6.86|5.46|6.88|5.48|6.72|5.32|0
1661990100000|2022-08-31 23:55:00|6.88|5.48|6.74|5.34|6.89|5.49|6.65|5.25|0
1661990400000|2022-09-01 00:00:00|6.71|5.31|6.67|5.27|6.87|5.47|6.67|5.27|0
1661990700000|2022-09-01 00:05:00|6.68|5.28|6.62|5.22|6.68|5.28|6.58|5.18|0
1661991000000|2022-09-01 00:10:00|6.64|5.24|6.91|5.51|6.91|5.51|6.64|5.24|0
1661991300000|2022-09-01 00:15:00|6.94|5.54|6.87|5.47|6.94|5.54|6.77|5.37|0
1661991600000|2022-09-01 00:20:00|6.86|5.46|6.82|5.42|6.9|5.5|6.77|5.37|0
1661991900000|2022-09-01 00:25:00|6.81|5.41|6.72|5.32|6.83|5.43|6.68|5.28|0
1661992200000|2022-09-01 00:30:00|6.73|5.33|6.87|5.47|6.88|5.48|6.69|5.29|0
1661992500000|2022-09-01 00:35:00|6.86|5.46|6.96|5.56|6.99|5.59|6.79|5.39|0
1661992800000|2022-09-01 00:40:00|6.97|5.57|7.23|5.83|7.24|5.84|6.93|5.53|0
1661993100000|2022-09-01 00:45:00|7.22|5.82|7.13|5.73|7.29|5.89|7.07|5.67|0
1661993400000|2022-09-01 00:50:00|7.15|5.75|7.03|5.63|7.15|5.75|6.96|5.56|0
1661993700000|2022-09-01 00:55:00|7.02|5.62|6.96|5.56|7.07|5.67|6.95|5.55|0
1661994000000|2022-09-01 01:00:00|6.95|5.55|6.76|5.36|6.96|5.56|6.76|5.36|0
1661994300000|2022-09-01 01:05:00|6.77|5.37|6.9|5.5|6.92|5.52|6.77|5.37|0
1661994600000|2022-09-01 01:10:00|6.89|5.49|6.95|5.55|6.96|5.56|6.87|5.47|0
1661994900000|2022-09-01 01:15:00|6.93|5.53|6.82|5.42|6.95|5.55|6.74|5.34|0
1661995200000|2022-09-01 01:20:00|6.83|5.43|6.86|5.46|6.97|5.57|6.79|5.39|0
1661995500000|2022-09-01 01:25:00|6.87|5.47|6.86|5.46|6.88|5.48|6.79|5.39|0
1661995800000|2022-09-01 01:30:00|6.83|5.43|6.94|5.54|6.98|5.58|6.78|5.38|0
1661996100000|2022-09-01 01:35:00|6.96|5.56|6.95|5.55|7.02|5.62|6.9|5.5|0
1661996400000|2022-09-01 01:40:00|6.97|5.57|6.85|5.45|7.07|5.67|6.83|5.43|0
1661996700000|2022-09-01 01:45:00|6.86|5.46|7.02|5.62|7.05|5.65|6.79|5.39|0
1661997000000|2022-09-01 01:50:00|7.01|5.61|6.94|5.54|7.08|5.68|6.91|5.51|0
1661997300000|2022-09-01 01:55:00|6.95|5.55|6.89|5.49|6.98|5.58|6.88|5.48|0
1661997600000|2022-09-01 02:00:00|6.91|5.51|6.87|5.47|6.94|5.54|6.87|5.47|0
1661997900000|2022-09-01 02:05:00|6.88|5.48|6.93|5.53|6.94|5.54|6.84|5.44|0
1661998200000|2022-09-01 02:10:00|6.92|5.52|6.9|5.5|6.95|5.55|6.84|5.44|0
1661998500000|2022-09-01 02:15:00|6.91|5.51|6.89|5.49|6.91|5.51|6.86|5.46|0
1661998800000|2022-09-01 02:20:00|6.87|5.47|6.81|5.41|6.89|5.49|6.79|5.39|0
1661999100000|2022-09-01 02:25:00|6.79|5.39|6.8|5.4|6.82|5.42|6.7|5.3|0
1661999400000|2022-09-01 02:30:00|6.82|5.42|6.94|5.54|6.96|5.56|6.82|5.42|0
1661999700000|2022-09-01 02:35:00|6.9|5.5|6.96|5.56|6.96|5.56|6.9|5.5|0
1662000000000|2022-09-01 02:40:00|6.95|5.55|6.94|5.54|6.98|5.58|6.91|5.51|0
1662000300000|2022-09-01 02:45:00|6.93|5.53|6.92|5.52|6.96|5.56|6.89|5.49|0
1662000600000|2022-09-01 02:50:00|6.9|5.5|6.94|5.54|6.94|5.54|6.87|5.47|0
1662000900000|2022-09-01 02:55:00|6.95|5.55|6.89|5.49|7|5.6|6.89|5.49|0
1662001200000|2022-09-01 03:00:00|6.88|5.48|6.92|5.52|6.92|5.52|6.81|5.41|0
1662001500000|2022-09-01 03:05:00|6.93|5.53|6.93|5.53|6.97|5.57|6.88|5.48|0
1662001800000|2022-09-01 03:10:00|6.91|5.51|6.92|5.52|6.95|5.55|6.9|5.5|0
1662002100000|2022-09-01 03:15:00|6.91|5.51|6.9|5.5|6.94|5.54|6.9|5.5|0
1662002400000|2022-09-01 03:20:00|6.91|5.51|6.89|5.49|6.93|5.53|6.89|5.49|0
1662002700000|2022-09-01 03:25:00|6.9|5.5|6.91|5.51|6.97|5.57|6.9|5.5|0
1662003000000|2022-09-01 03:30:00|6.9|5.5|6.85|5.45|6.95|5.55|6.84|5.44|0
1662003300000|2022-09-01 03:35:00|6.84|5.44|6.95|5.55|6.95|5.55|6.84|5.44|0
1662003600000|2022-09-01 03:40:00|6.93|5.53|7.23|5.83|7.23|5.83|6.89|5.49|0
1662003900000|2022-09-01 03:45:00|7.2|5.8|7.2|5.8|7.25|5.85|7.12|5.72|0
1662004200000|2022-09-01 03:50:00|7.21|5.81|7.14|5.74|7.21|5.81|7.1|5.7|0
1662004500000|2022-09-01 03:55:00|7.16|5.76|7.18|5.78|7.19|5.79|7.13|5.73|0
1662004800000|2022-09-01 04:00:00|7.15|5.75|7.08|5.68|7.16|5.76|7.06|5.66|0
1662005100000|2022-09-01 04:05:00|7.07|5.67|7.05|5.65|7.07|5.67|7.02|5.62|0
1662005400000|2022-09-01 04:10:00|7.04|5.64|7.12|5.72|7.17|5.77|7.03|5.63|0
1662005700000|2022-09-01 04:15:00|7.11|5.71|7.08|5.68|7.14|5.74|7.05|5.65|0
1662006000000|2022-09-01 04:20:00|7.07|5.67|7.27|5.87|7.29|5.89|7.06|5.66|0
1662006300000|2022-09-01 04:25:00|7.28|5.88|7.22|5.82|7.29|5.89|7.2|5.8|0
1662006600000|2022-09-01 04:30:00|7.21|5.81|7.18|5.78|7.25|5.85|7.16|5.76|0
1662006900000|2022-09-01 04:35:00|7.19|5.79|7.05|5.65|7.19|5.79|7.02|5.62|0
1662007200000|2022-09-01 04:40:00|7.04|5.64|7.1|5.7|7.14|5.74|7.04|5.64|0
1662007500000|2022-09-01 04:45:00|7.08|5.68|6.94|5.54|7.1|5.7|6.91|5.51|0
1662007800000|2022-09-01 04:50:00|6.93|5.53|6.95|5.55|6.97|5.57|6.91|5.51|0
1662008100000|2022-09-01 04:55:00|6.94|5.54|6.93|5.53|6.96|5.56|6.92|5.52|0
1662008400000|2022-09-01 05:00:00|6.95|5.55|7.08|5.68|7.08|5.68|6.95|5.55|0
1662008700000|2022-09-01 05:05:00|7.07|5.67|6.99|5.59|7.07|5.67|6.91|5.51|0
1662009000000|2022-09-01 05:10:00|6.98|5.58|6.99|5.59|7.03|5.63|6.96|5.56|0
1662009300000|2022-09-01 05:15:00|6.97|5.57|6.93|5.53|6.98|5.58|6.91|5.51|0
1662009600000|2022-09-01 05:20:00|6.94|5.54|6.92|5.52|7|5.6|6.9|5.5|0
1662009900000|2022-09-01 05:25:00|6.9|5.5|6.83|5.43|6.93|5.53|6.83|5.43|0
1662010200000|2022-09-01 05:30:00|6.85|5.45|6.91|5.51|6.97|5.57|6.84|5.44|0
1662010500000|2022-09-01 05:35:00|6.9|5.5|6.94|5.54|7.02|5.62|6.89|5.49|0
1662010800000|2022-09-01 05:40:00|6.93|5.53|6.86|5.46|6.93|5.53|6.82|5.42|0
1662011100000|2022-09-01 05:45:00|6.85|5.45|7.09|5.69|7.1|5.7|6.81|5.41|0
1662011400000|2022-09-01 05:50:00|7.1|5.7|7.01|5.61|7.15|5.75|6.93|5.53|0
1662011700000|2022-09-01 05:55:00|7.02|5.62|7.03|5.63|7.05|5.65|6.98|5.58|0
1662012000000|2022-09-01 06:00:00|7.08|5.68|7.19|5.79|7.2|5.8|6.93|5.53|0
1662012300000|2022-09-01 06:05:00|7.21|5.81|7.31|5.91|7.44|6.04|7.21|5.81|0
1662012600000|2022-09-01 06:10:00|7.29|5.89|6.8|5.4|7.75|6.35|6.34|4.94|0
1662012900000|2022-09-01 06:15:00|6.83|5.43|6.94|5.54|6.97|5.57|6.82|5.42|0
1662013200000|2022-09-01 06:20:00|6.95|5.55|6.96|5.56|6.96|5.56|6.8|5.4|0
1662013500000|2022-09-01 06:25:00|7.01|5.61|6.79|5.39|7.07|5.67|6.77|5.37|0
1662013800000|2022-09-01 06:30:00|6.77|5.37|6.67|5.27|6.8|5.4|6.67|5.27|0
1662014100000|2022-09-01 06:35:00|6.64|5.24|6.55|5.15|6.69|5.29|6.55|5.15|0
1662014400000|2022-09-01 06:40:00|6.56|5.16|6.45|5.05|6.58|5.18|6.41|5.01|0
1662014700000|2022-09-01 06:45:00|6.44|5.04|6.43|5.03|6.5|5.1|6.33|4.93|0
1662015000000|2022-09-01 06:50:00|6.41|5.01|6.46|5.06|6.53|5.13|6.39|4.99|0
1662015300000|2022-09-01 06:55:00|6.45|5.05|6.49|5.09|6.52|5.12|6.4|5|0
1662015600000|2022-09-01 07:00:00|6.5|5.1|6.46|5.06|6.65|5.25|6.4|5|0
1662015900000|2022-09-01 07:05:00|6.35|5.15|6.37|5.17|6.56|5.36|6.29|5.09|0
1662016200000|2022-09-01 07:10:00|6.36|5.16|6.06|4.86|6.64|5.44|6.04|4.84|0
1662016500000|2022-09-01 07:15:00|6.08|4.88|6.29|5.09|6.3|5.1|5.95|4.75|0
1662016800000|2022-09-01 07:20:00|6.27|5.07|6.38|5.18|6.39|5.19|6.17|4.97|0
1662017100000|2022-09-01 07:25:00|6.37|5.17|6.58|5.38|6.58|5.38|6.28|5.08|0
1662017400000|2022-09-01 07:30:00|6.61|5.41|6.57|5.37|6.68|5.48|6.51|5.31|0
1662017700000|2022-09-01 07:35:00|6.54|5.34|6.52|5.32|6.57|5.37|6.36|5.16|0
1662018000000|2022-09-01 07:40:00|6.51|5.31|6.57|5.37|6.71|5.51|6.26|5.06|0
1662018300000|2022-09-01 07:45:00|6.55|5.35|6.34|5.14|6.56|5.36|6.31|5.11|0
1662018600000|2022-09-01 07:50:00|6.35|5.15|6.48|5.28|6.48|5.28|6.34|5.14|0
1662018900000|2022-09-01 07:55:00|6.49|5.29|6.42|5.22|6.52|5.32|6.39|5.19|0
1662019200000|2022-09-01 08:00:00|6.4|5.2|6.35|5.15|6.56|5.36|6.35|5.15|0
1662019500000|2022-09-01 08:05:00|6.37|5.17|6.46|5.26|6.46|5.26|6.26|5.06|0
1662019800000|2022-09-01 08:10:00|6.48|5.28|6.3|5.1|6.54|5.34|6.28|5.08|0
1662020100000|2022-09-01 08:15:00|6.28|5.08|6.43|5.23|6.44|5.24|6.28|5.08|0
1662020400000|2022-09-01 08:20:00|6.45|5.25|6.43|5.23|6.61|5.41|6.35|5.15|0
1662020700000|2022-09-01 08:25:00|6.44|5.24|6.51|5.31|6.51|5.31|6.4|5.2|0
1662021000000|2022-09-01 08:30:00|6.5|5.3|6.62|5.42|6.65|5.45|6.46|5.26|0
1662021300000|2022-09-01 08:35:00|6.58|5.38|6.49|5.29|6.65|5.45|6.49|5.29|0
1662021600000|2022-09-01 08:40:00|6.51|5.31|6.55|5.35|6.58|5.38|6.43|5.23|0
1662021900000|2022-09-01 08:45:00|6.56|5.36|6.63|5.43|6.68|5.48|6.54|5.34|0
1662022200000|2022-09-01 08:50:00|6.64|5.44|6.71|5.51|6.72|5.52|6.59|5.39|0
1662022500000|2022-09-01 08:55:00|6.7|5.5|6.53|5.33|6.71|5.51|6.52|5.32|0
1662022800000|2022-09-01 09:00:00|6.52|5.32|6.39|5.19|6.54|5.34|6.34|5.14|0
1662023100000|2022-09-01 09:05:00|6.38|5.18|6.42|5.22|6.45|5.25|6.34|5.14|0
1662023400000|2022-09-01 09:10:00|6.43|5.23|6.54|5.34|6.54|5.34|6.34|5.14|0
1662023700000|2022-09-01 09:15:00|6.53|5.33|6.58|5.38|6.59|5.39|6.44|5.24|0
1662024000000|2022-09-01 09:20:00|6.57|5.37|6.68|5.48|6.7|5.5|6.57|5.37|0
1662024300000|2022-09-01 09:25:00|6.66|5.46|6.5|5.3|6.66|5.46|6.49|5.29|0
1662024600000|2022-09-01 09:30:00|6.49|5.29|6.58|5.38|6.58|5.38|6.41|5.21|0
1662024900000|2022-09-01 09:35:00|6.59|5.39|6.39|5.19|6.61|5.41|6.38|5.18|0
1662025200000|2022-09-01 09:40:00|6.38|5.18|6.27|5.07|6.42|5.22|6.27|5.07|0
1662025500000|2022-09-01 09:45:00|6.28|5.08|6.19|4.99|6.28|5.08|6.16|4.96|0
1662025800000|2022-09-01 09:50:00|6.2|5|6.13|4.93|6.22|5.02|6.11|4.91|0
1662026100000|2022-09-01 09:55:00|6.14|4.94|6.25|5.05|6.26|5.06|6.13|4.93|0
1662026400000|2022-09-01 10:00:00|6.26|5.06|6.28|5.08|6.28|5.08|6.22|5.02|0
1662026700000|2022-09-01 10:05:00|6.27|5.07|6.25|5.05|6.3|5.1|6.19|4.99|0
1662027000000|2022-09-01 10:10:00|6.24|5.04|6.26|5.06|6.31|5.11|6.22|5.02|0
1662027300000|2022-09-01 10:15:00|6.27|5.07|6.36|5.16|6.38|5.18|6.26|5.06|0
1662027600000|2022-09-01 10:20:00|6.33|5.13|6.36|5.16|6.36|5.16|6.21|5.01|0
1662027900000|2022-09-01 10:25:00|6.35|5.15|6.24|5.04|6.38|5.18|6.19|4.99|0
1662028200000|2022-09-01 10:30:00|6.23|5.03|6.32|5.12|6.37|5.17|6.2|5|0
1662028500000|2022-09-01 10:35:00|6.33|5.13|6.35|5.15|6.4|5.2|6.31|5.11|0
1662028800000|2022-09-01 10:40:00|6.34|5.14|6.33|5.13|6.41|5.21|6.33|5.13|0
1662029100000|2022-09-01 10:45:00|6.35|5.15|6.31|5.11|6.39|5.19|6.28|5.08|0
1662029400000|2022-09-01 10:50:00|6.3|5.1|6.31|5.11|6.4|5.2|6.3|5.1|0
1662029700000|2022-09-01 10:55:00|6.32|5.12|6.21|5.01|6.37|5.17|6.15|4.95|0
1662030000000|2022-09-01 11:00:00|6.19|4.99|6.11|4.91|6.2|5|6.1|4.9|0
1662030300000|2022-09-01 11:05:00|6.12|4.92|6.1|4.9|6.18|4.98|6.07|4.87|0
1662030600000|2022-09-01 11:10:00|6.09|4.89|5.96|4.76|6.17|4.97|5.92|4.72|0
1662030900000|2022-09-01 11:15:00|5.94|4.74|5.84|4.64|6.01|4.81|5.83|4.63|0
1662031200000|2022-09-01 11:20:00|5.83|4.63|5.8|4.6|5.89|4.69|5.79|4.59|0
1662031500000|2022-09-01 11:25:00|5.79|4.59|5.86|4.66|5.88|4.68|5.76|4.56|0
1662031800000|2022-09-01 11:30:00|5.87|4.67|5.61|4.41|5.92|4.72|5.6|4.4|0
1662032100000|2022-09-01 11:35:00|5.62|4.42|5.53|4.33|5.89|4.69|5.43|4.23|0
1662032400000|2022-09-01 11:40:00|5.54|4.34|5.34|4.14|5.56|4.36|5.34|4.14|0
1662032700000|2022-09-01 11:45:00|5.33|4.13|5.45|4.25|5.46|4.26|5.26|4.06|0
1662033000000|2022-09-01 11:50:00|5.46|4.26|5.45|4.25|5.55|4.35|5.44|4.24|0
1662033300000|2022-09-01 11:55:00|5.48|4.28|5.51|4.31|5.53|4.33|5.37|4.17|0
1662033600000|2022-09-01 12:00:00|5.5|4.3|5.5|4.3|5.53|4.33|5.38|4.18|0
1662033900000|2022-09-01 12:05:00|5.51|4.31|5.51|4.31|5.52|4.32|5.44|4.24|0
1662034200000|2022-09-01 12:10:00|5.5|4.3|5.62|4.42|5.63|4.43|5.43|4.23|0
1662034500000|2022-09-01 12:15:00|5.63|4.43|5.69|4.49|5.71|4.51|5.6|4.4|0
1662034800000|2022-09-01 12:20:00|5.7|4.5|5.56|4.36|5.7|4.5|5.56|4.36|0
1662035100000|2022-09-01 12:25:00|5.54|4.34|5.66|4.46|5.75|4.55|5.54|4.34|0
1662035400000|2022-09-01 12:30:00|5.67|4.47|5.97|4.77|6|4.8|5.56|4.36|0
1662035700000|2022-09-01 12:35:00|5.96|4.76|5.92|4.72|6.09|4.89|5.87|4.67|0
1662036000000|2022-09-01 12:40:00|5.91|4.71|5.92|4.72|5.99|4.79|5.86|4.66|0
1662036300000|2022-09-01 12:45:00|5.9|4.7|5.83|4.63|5.94|4.74|5.77|4.57|0
1662036600000|2022-09-01 12:50:00|5.85|4.65|5.91|4.71|5.96|4.76|5.77|4.57|0
1662036900000|2022-09-01 12:55:00|5.92|4.72|6.02|4.82|6.04|4.84|5.87|4.67|0
1662037200000|2022-09-01 13:00:00|6.04|4.84|6.18|4.98|6.18|4.98|6.02|4.82|0
1662037500000|2022-09-01 13:05:00|6.17|4.97|5.97|4.77|6.21|5.01|5.83|4.63|0
1662037800000|2022-09-01 13:10:00|5.98|4.78|5.91|4.71|6|4.8|5.85|4.65|0
1662038100000|2022-09-01 13:15:00|5.9|4.7|5.84|4.64|5.97|4.77|5.84|4.64|0
1662038400000|2022-09-01 13:20:00|5.85|4.65|5.84|4.64|5.91|4.71|5.81|4.61|0
1662038700000|2022-09-01 13:25:00|5.88|4.68|5.89|4.69|5.99|4.79|5.86|4.66|0
1662039000000|2022-09-01 13:30:00|5.91|4.71|6.22|5.02|6.22|5.02|5.69|4.49|0
1662039300000|2022-09-01 13:35:00|6.25|5.05|6.03|4.83|6.29|5.09|5.99|4.79|0
1662039600000|2022-09-01 13:40:00|6.04|4.84|5.87|4.67|6.04|4.84|5.65|4.45|0
1662039900000|2022-09-01 13:45:00|5.89|4.69|6.01|4.81|6.11|4.91|5.73|4.53|0
1662040200000|2022-09-01 13:50:00|6.03|4.83|5.92|4.72|6.19|4.99|5.91|4.71|0
1662040500000|2022-09-01 13:55:00|5.96|4.76|5.96|4.76|6.31|5.11|5.87|4.67|0
1662040800000|2022-09-01 14:00:00|5.89|4.69|6.6|5.4|6.64|5.44|5.73|4.53|0
1662041100000|2022-09-01 14:05:00|6.61|5.41|6.35|5.15|6.65|5.45|5.94|4.74|0
1662041400000|2022-09-01 14:10:00|6.36|5.16|6.63|5.43|6.69|5.49|6.32|5.12|0
1662041700000|2022-09-01 14:15:00|6.68|5.48|6.67|5.47|6.85|5.65|6.62|5.42|0
1662042000000|2022-09-01 14:20:00|6.68|5.48|6.11|4.91|6.73|5.53|6.1|4.9|0
1662042300000|2022-09-01 14:25:00|6.1|4.9|5.85|4.65|6.13|4.93|5.8|4.6|0
1662042600000|2022-09-01 14:30:00|5.83|4.63|6.14|4.94|6.15|4.95|5.83|4.63|0
1662042900000|2022-09-01 14:35:00|6.17|4.97|6.28|5.08|6.3|5.1|6|4.8|0
1662043200000|2022-09-01 14:40:00|6.26|5.06|6.47|5.27|6.56|5.36|6.13|4.93|0
1662043500000|2022-09-01 14:45:00|6.5|5.3|6.66|5.46|6.71|5.51|6.49|5.29|0
1662043800000|2022-09-01 14:50:00|6.69|5.49|6.83|5.63|6.83|5.63|6.56|5.36|0
1662044100000|2022-09-01 14:55:00|6.79|5.59|6.81|5.61|6.9|5.7|6.43|5.23|0
1662044400000|2022-09-01 15:00:00|6.84|5.64|6.9|5.7|6.98|5.78|6.68|5.48|0
1662044700000|2022-09-01 15:05:00|6.89|5.69|6.33|5.13|6.89|5.69|6.19|4.99|0
1662045000000|2022-09-01 15:10:00|6.31|5.11|5.88|4.68|6.31|5.11|5.83|4.63|0
1662045300000|2022-09-01 15:15:00|5.89|4.69|5.9|4.7|6|4.8|5.75|4.55|0
1662045600000|2022-09-01 15:20:00|5.93|4.73|6.28|5.08|6.47|5.27|5.93|4.73|0
1662045900000|2022-09-01 15:25:00|6.3|5.1|6.46|5.26|6.55|5.35|6.18|4.98|0
1662046200000|2022-09-01 15:30:00|6.44|5.24|5.94|4.74|6.46|5.26|5.93|4.73|0
1662046500000|2022-09-01 15:35:00|5.9|4.7|5.97|4.77|6.01|4.81|5.63|4.43|0
1662046800000|2022-09-01 15:40:00|5.99|4.79|6.35|5.15|6.35|5.15|5.93|4.73|0
1662047100000|2022-09-01 15:45:00|6.36|5.16|6.23|5.03|6.41|5.21|6.21|5.01|0
1662047400000|2022-09-01 15:50:00|6.21|5.01|6.34|5.14|6.47|5.27|6.18|4.98|0
1662047700000|2022-09-01 15:55:00|6.31|5.11|6.28|5.08|6.53|5.33|6.28|5.08|0
1662048000000|2022-09-01 16:00:00|6.29|5.09|5.99|4.79|6.29|5.09|5.99|4.79|0
1662048300000|2022-09-01 16:05:00|6.04|4.84|5.92|4.72|6.23|5.03|5.86|4.66|0
1662048600000|2022-09-01 16:10:00|5.93|4.73|5.92|4.72|6.09|4.89|5.92|4.72|0
1662048900000|2022-09-01 16:15:00|5.89|4.69|5.9|4.7|5.97|4.77|5.74|4.54|0
1662049200000|2022-09-01 16:20:00|5.88|4.68|6.02|4.82|6.1|4.9|5.86|4.66|0
1662049500000|2022-09-01 16:25:00|6.01|4.81|5.96|4.76|6.13|4.93|5.81|4.61|0
1662049800000|2022-09-01 16:30:00|5.99|4.79|5.95|4.75|6.13|4.93|5.95|4.75|0
1662050100000|2022-09-01 16:35:00|5.94|4.74|6.29|5.09|6.34|5.14|5.92|4.72|0
1662050400000|2022-09-01 16:40:00|6.33|5.13|6.2|5|6.39|5.19|6.2|5|0
1662050700000|2022-09-01 16:45:00|6.21|5.01|6.22|5.02|6.4|5.2|6.15|4.95|0
1662051000000|2022-09-01 16:50:00|6.21|5.01|6.52|5.32|6.54|5.34|6.2|5|0
1662051300000|2022-09-01 16:55:00|6.49|5.29|6.45|5.25|6.67|5.47|6.41|5.21|0
1662051600000|2022-09-01 17:00:00|6.44|5.24|6.3|5.1|6.57|5.37|6.2|5|0
1662051900000|2022-09-01 17:05:00|6.29|5.09|6|4.8|6.29|5.09|6|4.8|0
1662052200000|2022-09-01 17:10:00|5.98|4.78|5.82|4.62|6.13|4.93|5.8|4.6|0
1662052500000|2022-09-01 17:15:00|5.79|4.59|5.84|4.64|5.88|4.68|5.74|4.54|0
1662052800000|2022-09-01 17:20:00|5.83|4.63|5.55|4.35|5.83|4.63|5.54|4.34|0
1662053100000|2022-09-01 17:25:00|5.57|4.37|5.38|4.18|5.63|4.43|5.35|4.15|0
1662053400000|2022-09-01 17:30:00|5.39|4.19|5.4|4.2|5.87|4.67|5.13|3.93|0
1662053700000|2022-09-01 17:35:00|5.39|4.19|5.53|4.33|5.61|4.41|5.36|4.16|0
1662054000000|2022-09-01 17:40:00|5.51|4.31|5.61|4.41|5.65|4.45|5.5|4.3|0
1662054300000|2022-09-01 17:45:00|5.65|4.45|5.75|4.55|5.85|4.65|5.64|4.44|0
1662054600000|2022-09-01 17:50:00|5.7|4.5|5.75|4.55|5.83|4.63|5.68|4.48|0
1662054900000|2022-09-01 17:55:00|5.77|4.57|5.73|4.53|5.81|4.61|5.65|4.45|0
1662055200000|2022-09-01 18:00:00|5.68|4.48|5.52|4.32|5.86|4.66|5.52|4.32|0
1662055500000|2022-09-01 18:05:00|5.49|4.29|5.64|4.44|5.71|4.51|5.41|4.21|0
1662055800000|2022-09-01 18:10:00|5.63|4.43|5.39|4.19|5.78|4.58|5.39|4.19|0
1662056100000|2022-09-01 18:15:00|5.4|4.2|5.27|4.07|5.41|4.21|5.26|4.06|0
1662056400000|2022-09-01 18:20:00|5.26|4.06|4.87|3.67|5.27|4.07|4.81|3.61|0
1662056700000|2022-09-01 18:25:00|4.86|3.66|4.74|3.54|4.87|3.67|4.65|3.45|0
1662057000000|2022-09-01 18:30:00|4.73|3.53|4.6|3.4|4.73|3.53|4.56|3.36|0
1662057300000|2022-09-01 18:35:00|4.61|3.41|4.7|3.5|4.8|3.6|4.44|3.24|0
1662057600000|2022-09-01 18:40:00|4.72|3.52|4.83|3.63|4.85|3.65|4.61|3.41|0
1662057900000|2022-09-01 18:45:00|4.82|3.62|4.91|3.71|4.97|3.77|4.66|3.46|0
1662058200000|2022-09-01 18:50:00|4.9|3.7|4.61|3.41|4.95|3.75|4.59|3.39|0
1662058500000|2022-09-01 18:55:00|4.63|3.43|4.7|3.5|4.79|3.59|4.54|3.34|0
1662058800000|2022-09-01 19:00:00|4.69|3.49|4.7|3.5|4.77|3.57|4.48|3.28|0
1662059100000|2022-09-01 19:05:00|4.68|3.48|4.36|3.16|4.69|3.49|4.32|3.12|0
1662059400000|2022-09-01 19:10:00|4.37|3.17|4.32|3.12|4.49|3.29|4.24|3.04|0
1662059700000|2022-09-01 19:15:00|4.34|3.14|4.74|3.54|4.83|3.63|4.3|3.1|0
1662060000000|2022-09-01 19:20:00|4.73|3.53|4.73|3.53|4.87|3.67|4.61|3.41|0
1662060300000|2022-09-01 19:25:00|4.72|3.52|4.92|3.72|4.94|3.74|4.72|3.52|0
1662060600000|2022-09-01 19:30:00|4.97|3.77|5|3.8|5.08|3.88|4.86|3.66|0
1662060900000|2022-09-01 19:35:00|4.99|3.79|4.83|3.63|5.04|3.84|4.73|3.53|0
1662061200000|2022-09-01 19:40:00|4.84|3.64|4.75|3.55|4.93|3.73|4.72|3.52|0
1662061500000|2022-09-01 19:45:00|4.76|3.56|4.88|3.68|4.92|3.72|4.64|3.44|0
1662061800000|2022-09-01 19:50:00|4.82|3.62|4.42|3.22|4.82|3.62|4.42|3.22|0
1662062100000|2022-09-01 19:55:00|4.41|3.21|4.07|2.87|4.41|3.21|3.96|2.76|0
1662062400000|2022-09-01 20:00:00|4.08|2.88|4.11|2.91|4.15|2.95|4.08|2.88|0
1662062700000|2022-09-01 20:05:00|4.12|2.92|4.07|2.87|4.12|2.92|4.05|2.85|0
1662063000000|2022-09-01 20:10:00|4.08|2.88|4.09|2.89|4.23|3.03|3.97|2.77|0
1662063300000|2022-09-01 20:15:00|4.11|2.71|4.02|2.62|4.12|2.72|4|2.6|0
1662063600000|2022-09-01 20:20:00|4.03|2.63|3.97|2.57|4.04|2.64|3.97|2.57|0
1662063900000|2022-09-01 20:25:00|3.98|2.58|3.96|2.56|4|2.6|3.94|2.54|0
1662064200000|2022-09-01 20:30:00|3.95|2.55|3.97|2.57|4|2.6|3.95|2.55|0
1662064500000|2022-09-01 20:35:00|3.98|2.58|3.99|2.59|4.01|2.61|3.97|2.57|0
1662064800000|2022-09-01 20:40:00|4|2.6|3.97|2.57|4|2.6|3.96|2.56|0
1662065100000|2022-09-01 20:45:00|3.98|2.58|3.95|2.55|3.99|2.59|3.93|2.53|0
1662065400000|2022-09-01 20:50:00|3.94|2.54|3.88|2.48|3.94|2.54|3.88|2.48|0
1662065700000|2022-09-01 20:55:00|3.89|2.49|3.93|2.53|3.95|2.55|3.89|2.49|0
1662066000000|2022-09-01 21:00:00|3.94|2.54|3.94|2.54|3.94|2.54|3.93|2.53|0
1662066300000|2022-09-01 21:05:00|3.93|2.53|3.91|2.51|3.94|2.54|3.91|2.51|0
1662066600000|2022-09-01 21:10:00|3.92|2.52|3.92|2.52|3.92|2.52|3.9|2.5|0
1662066900000|2022-09-01 21:15:00|3.91|2.51|3.9|2.5|3.92|2.52|3.9|2.5|0
1662067200000|2022-09-01 21:20:00|3.91|2.51|3.89|2.49|3.91|2.51|3.89|2.49|0
1662067500000|2022-09-01 21:25:00|3.9|2.5|3.89|2.49|3.9|2.5|3.89|2.49|0
1662067800000|2022-09-01 21:30:00|3.9|2.5|3.9|2.5|3.91|2.51|3.89|2.49|0
1662068400000|2022-09-01 21:40:00|3.89|2.49|3.89|2.49|3.9|2.5|3.89|2.49|0
1662069000000|2022-09-01 21:50:00|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1662069300000|2022-09-01 21:55:00|3.89|2.49|3.89|2.49|3.91|2.51|3.88|2.48|0
1662069600000|2022-09-01 22:00:00|3.91|2.51|3.78|2.38|3.91|2.51|3.76|2.36|0
1662069900000|2022-09-01 22:05:00|3.79|2.39|3.75|2.35|3.8|2.4|3.73|2.33|0
1662070200000|2022-09-01 22:10:00|3.74|2.34|3.76|2.36|3.76|2.36|3.72|2.32|0
1662070500000|2022-09-01 22:15:00|3.77|2.37|3.84|2.44|3.86|2.46|3.77|2.37|0
1662070800000|2022-09-01 22:20:00|3.85|2.45|3.82|2.42|3.88|2.48|3.82|2.42|0
1662071100000|2022-09-01 22:25:00|3.81|2.41|3.8|2.4|3.82|2.42|3.79|2.39|0
1662071400000|2022-09-01 22:30:00|3.81|2.41|3.9|2.5|3.9|2.5|3.81|2.41|0
1662071700000|2022-09-01 22:35:00|3.89|2.49|3.9|2.5|3.92|2.52|3.89|2.49|0
1662072000000|2022-09-01 22:40:00|3.89|2.49|3.92|2.52|3.99|2.59|3.89|2.49|0
1662072300000|2022-09-01 22:45:00|3.91|2.51|3.88|2.48|3.94|2.54|3.87|2.47|0
1662072600000|2022-09-01 22:50:00|3.89|2.49|3.89|2.49|3.9|2.5|3.87|2.47|0
1662072900000|2022-09-01 22:55:00|3.88|2.48|3.9|2.5|3.9|2.5|3.88|2.48|0
1662073200000|2022-09-01 23:00:00|3.89|2.49|3.93|2.53|3.95|2.55|3.89|2.49|0
1662073500000|2022-09-01 23:05:00|3.92|2.52|3.93|2.53|3.95|2.55|3.9|2.5|0
1662073800000|2022-09-01 23:10:00|3.92|2.52|3.92|2.52|3.93|2.53|3.9|2.5|0
1662074100000|2022-09-01 23:15:00|3.94|2.54|3.94|2.54|3.95|2.55|3.9|2.5|0
1662074400000|2022-09-01 23:20:00|3.93|2.53|3.91|2.51|3.94|2.54|3.91|2.51|0
1662074700000|2022-09-01 23:25:00|3.9|2.5|3.89|2.49|3.93|2.53|3.89|2.49|0
1662075000000|2022-09-01 23:30:00|3.88|2.48|3.96|2.56|3.98|2.58|3.88|2.48|0
1662075300000|2022-09-01 23:35:00|3.95|2.55|3.89|2.49|3.95|2.55|3.87|2.47|0
1662075600000|2022-09-01 23:40:00|3.88|2.48|3.81|2.41|3.9|2.5|3.81|2.41|0
1662075900000|2022-09-01 23:45:00|3.82|2.42|3.86|2.46|3.87|2.47|3.81|2.41|0
1662076200000|2022-09-01 23:50:00|3.87|2.47|3.82|2.42|3.89|2.49|3.81|2.41|0
1662076500000|2022-09-01 23:55:00|3.83|2.43|3.81|2.41|3.84|2.44|3.8|2.4|0
1662076800000|2022-09-02 00:00:00|3.82|2.42|3.87|2.47|3.91|2.51|3.82|2.42|0
1662077100000|2022-09-02 00:05:00|3.88|2.48|3.8|2.4|3.92|2.52|3.8|2.4|0
1662077400000|2022-09-02 00:10:00|3.81|2.41|3.84|2.44|3.84|2.44|3.79|2.39|0
1662077700000|2022-09-02 00:15:00|3.86|2.46|4.19|2.79|4.2|2.8|3.86|2.46|0
1662078000000|2022-09-02 00:20:00|4.2|2.8|4.18|2.78|4.24|2.84|4.14|2.74|0
1662078300000|2022-09-02 00:25:00|4.19|2.79|4.11|2.71|4.19|2.79|4.09|2.69|0
1662078600000|2022-09-02 00:30:00|4.1|2.7|4.18|2.78|4.18|2.78|4.09|2.69|0
1662078900000|2022-09-02 00:35:00|4.17|2.77|4.2|2.8|4.2|2.8|4.15|2.75|0
1662079200000|2022-09-02 00:40:00|4.19|2.79|4.12|2.72|4.19|2.79|4.1|2.7|0
1662079500000|2022-09-02 00:45:00|4.11|2.71|4.18|2.78|4.19|2.79|4.11|2.71|0
1662079800000|2022-09-02 00:50:00|4.17|2.77|4.13|2.73|4.22|2.82|4.12|2.72|0
1662080100000|2022-09-02 00:55:00|4.14|2.74|4.14|2.74|4.16|2.76|4.1|2.7|0
1662080400000|2022-09-02 01:00:00|4.15|2.75|4.11|2.71|4.16|2.76|4.08|2.68|0
1662080700000|2022-09-02 01:05:00|4.1|2.7|4.14|2.74|4.14|2.74|4.08|2.68|0
1662081000000|2022-09-02 01:10:00|4.13|2.73|4.18|2.78|4.19|2.79|4.1|2.7|0
1662081300000|2022-09-02 01:15:00|4.17|2.77|4.14|2.74|4.19|2.79|4.09|2.69|0
1662081600000|2022-09-02 01:20:00|4.13|2.73|4.18|2.78|4.18|2.78|4.11|2.71|0
1662081900000|2022-09-02 01:25:00|4.19|2.79|4.16|2.76|4.2|2.8|4.15|2.75|0
1662082200000|2022-09-02 01:30:00|4.15|2.75|4.2|2.8|4.22|2.82|4.14|2.74|0
1662082500000|2022-09-02 01:35:00|4.19|2.79|4.17|2.77|4.24|2.84|4.13|2.73|0
1662082800000|2022-09-02 01:40:00|4.18|2.78|4.18|2.78|4.18|2.78|4.1|2.7|0
1662083100000|2022-09-02 01:45:00|4.17|2.77|4.22|2.82|4.23|2.83|4.15|2.75|0
1662083400000|2022-09-02 01:50:00|4.23|2.83|4.16|2.76|4.23|2.83|4.15|2.75|0
1662083700000|2022-09-02 01:55:00|4.15|2.75|4.14|2.74|4.17|2.77|4.14|2.74|0
1662084000000|2022-09-02 02:00:00|4.15|2.75|4.18|2.78|4.2|2.8|4.15|2.75|0
1662084300000|2022-09-02 02:05:00|4.17|2.77|4.22|2.82|4.22|2.82|4.17|2.77|0
1662084600000|2022-09-02 02:10:00|4.21|2.81|4.27|2.87|4.27|2.87|4.2|2.8|0
1662084900000|2022-09-02 02:15:00|4.26|2.86|4.28|2.88|4.3|2.9|4.25|2.85|0
1662085200000|2022-09-02 02:20:00|4.29|2.89|4.29|2.89|4.33|2.93|4.26|2.86|0
1662085500000|2022-09-02 02:25:00|4.3|2.9|4.32|2.92|4.35|2.95|4.29|2.89|0
1662085800000|2022-09-02 02:30:00|4.31|2.91|4.26|2.86|4.32|2.92|4.25|2.85|0
1662086100000|2022-09-02 02:35:00|4.27|2.87|4.26|2.86|4.28|2.88|4.25|2.85|0
1662086400000|2022-09-02 02:40:00|4.25|2.85|4.27|2.87|4.29|2.89|4.25|2.85|0
1662086700000|2022-09-02 02:45:00|4.26|2.86|4.2|2.8|4.27|2.87|4.2|2.8|0
1662087000000|2022-09-02 02:50:00|4.19|2.79|4.19|2.79|4.22|2.82|4.19|2.79|0
1662087300000|2022-09-02 02:55:00|4.2|2.8|4.2|2.8|4.21|2.81|4.18|2.78|0
1662087600000|2022-09-02 03:00:00|4.21|2.81|4.15|2.75|4.21|2.81|4.12|2.72|0
1662087900000|2022-09-02 03:05:00|4.14|2.74|4.09|2.69|4.15|2.75|4.09|2.69|0
1662088200000|2022-09-02 03:10:00|4.08|2.68|4.08|2.68|4.13|2.73|4.08|2.68|0
1662088500000|2022-09-02 03:15:00|4.07|2.67|4.11|2.71|4.11|2.71|4.06|2.66|0
1662088800000|2022-09-02 03:20:00|4.1|2.7|4.11|2.71|4.15|2.75|4.09|2.69|0
1662089100000|2022-09-02 03:25:00|4.1|2.7|4.13|2.73|4.15|2.75|4.1|2.7|0
1662089400000|2022-09-02 03:30:00|4.12|2.72|4.11|2.71|4.12|2.72|4.09|2.69|0
1662089700000|2022-09-02 03:35:00|4.12|2.72|4.1|2.7|4.12|2.72|4.08|2.68|0
1662090000000|2022-09-02 03:40:00|4.11|2.71|4.1|2.7|4.12|2.72|4.07|2.67|0
1662090300000|2022-09-02 03:45:00|4.09|2.69|4.1|2.7|4.1|2.7|4.08|2.68|0
1662090600000|2022-09-02 03:50:00|4.09|2.69|4.08|2.68|4.12|2.72|4.08|2.68|0
1662090900000|2022-09-02 03:55:00|4.09|2.69|4.1|2.7|4.11|2.71|4.07|2.67|0
1662091200000|2022-09-02 04:00:00|4.09|2.69|4.06|2.66|4.09|2.69|4.05|2.65|0
1662091500000|2022-09-02 04:05:00|4.07|2.67|4.08|2.68|4.09|2.69|4.07|2.67|0
1662091800000|2022-09-02 04:10:00|4.07|2.67|4.07|2.67|4.09|2.69|4.06|2.66|0
1662092100000|2022-09-02 04:15:00|4.06|2.66|3.94|2.54|4.07|2.67|3.94|2.54|0
1662092400000|2022-09-02 04:20:00|3.95|2.55|3.94|2.54|3.97|2.57|3.92|2.52|0
1662092700000|2022-09-02 04:25:00|3.95|2.55|3.92|2.52|3.95|2.55|3.91|2.51|0
1662093000000|2022-09-02 04:30:00|3.91|2.51|3.93|2.53|3.95|2.55|3.91|2.51|0
1662093300000|2022-09-02 04:35:00|3.92|2.52|3.94|2.54|3.94|2.54|3.9|2.5|0
1662093600000|2022-09-02 04:40:00|3.95|2.55|3.97|2.57|3.98|2.58|3.95|2.55|0
1662093900000|2022-09-02 04:45:00|3.98|2.58|4.01|2.61|4.02|2.62|3.98|2.58|0
1662094200000|2022-09-02 04:50:00|4|2.6|3.97|2.57|4.04|2.64|3.97|2.57|0
1662094500000|2022-09-02 04:55:00|3.96|2.56|3.91|2.51|3.97|2.57|3.91|2.51|0
1662094800000|2022-09-02 05:00:00|3.9|2.5|3.91|2.51|3.95|2.55|3.88|2.48|0
1662095100000|2022-09-02 05:05:00|3.92|2.52|3.98|2.58|3.98|2.58|3.92|2.52|0
1662095400000|2022-09-02 05:10:00|3.97|2.57|3.95|2.55|3.99|2.59|3.95|2.55|0
1662095700000|2022-09-02 05:15:00|3.94|2.54|4.01|2.61|4.02|2.62|3.94|2.54|0
1662096000000|2022-09-02 05:20:00|4|2.6|4.05|2.65|4.05|2.65|4|2.6|0
1662096300000|2022-09-02 05:25:00|4.06|2.66|4.07|2.67|4.09|2.69|4.04|2.64|0
1662096600000|2022-09-02 05:30:00|4.09|2.69|4.1|2.7|4.11|2.71|4.07|2.67|0
1662096900000|2022-09-02 05:35:00|4.12|2.72|4.17|2.77|4.18|2.78|4.11|2.71|0
1662097200000|2022-09-02 05:40:00|4.18|2.78|4.18|2.78|4.18|2.78|4.15|2.75|0
1662097500000|2022-09-02 05:45:00|4.19|2.79|4.19|2.79|4.22|2.82|4.18|2.78|0
1662097800000|2022-09-02 05:50:00|4.2|2.8|4.13|2.73|4.2|2.8|4.11|2.71|0
1662098100000|2022-09-02 05:55:00|4.14|2.74|4.15|2.75|4.22|2.82|4.13|2.73|0
1662098400000|2022-09-02 06:00:00|4.16|2.76|4.29|2.89|4.33|2.93|4.15|2.75|0
1662098700000|2022-09-02 06:05:00|4.28|2.88|4.25|2.85|4.34|2.94|4.21|2.81|0
1662099000000|2022-09-02 06:10:00|4.26|2.86|4.18|2.78|4.26|2.86|4.17|2.77|0
1662099300000|2022-09-02 06:15:00|4.19|2.79|4.17|2.77|4.24|2.84|4.15|2.75|0
1662099600000|2022-09-02 06:20:00|4.18|2.78|4.08|2.68|4.18|2.78|4.08|2.68|0
1662099900000|2022-09-02 06:25:00|4.09|2.69|4.01|2.61|4.09|2.69|4.01|2.61|0
1662100200000|2022-09-02 06:30:00|4.02|2.62|3.93|2.53|4.03|2.63|3.93|2.53|0
1662100500000|2022-09-02 06:35:00|3.92|2.52|3.88|2.48|3.93|2.53|3.86|2.46|0
1662100800000|2022-09-02 06:40:00|3.89|2.49|3.97|2.57|4.03|2.63|3.89|2.49|0
1662101100000|2022-09-02 06:45:00|3.98|2.58|3.92|2.52|3.98|2.58|3.91|2.51|0
1662101400000|2022-09-02 06:50:00|3.93|2.53|3.87|2.47|3.94|2.54|3.87|2.47|0
1662101700000|2022-09-02 06:55:00|3.86|2.46|3.86|2.46|3.93|2.53|3.86|2.46|0
1662102000000|2022-09-02 07:00:00|3.87|2.47|4.07|2.67|4.09|2.69|3.86|2.46|0
1662102300000|2022-09-02 07:05:00|3.96|2.76|4.07|2.87|4.07|2.87|3.9|2.7|0
1662102600000|2022-09-02 07:10:00|4.06|2.86|4.08|2.88|4.08|2.88|3.94|2.74|0
1662102900000|2022-09-02 07:15:00|4.07|2.87|4.17|2.97|4.2|3|4.05|2.85|0
1662103200000|2022-09-02 07:20:00|4.18|2.98|4.09|2.89|4.18|2.98|4.03|2.83|0
1662103500000|2022-09-02 07:25:00|4.07|2.87|4|2.8|4.1|2.9|4|2.8|0
1662103800000|2022-09-02 07:30:00|3.99|2.79|4.1|2.9|4.1|2.9|3.95|2.75|0
1662104100000|2022-09-02 07:35:00|4.13|2.93|4.1|2.9|4.16|2.96|4.08|2.88|0
1662104400000|2022-09-02 07:40:00|4.09|2.89|4.05|2.85|4.1|2.9|4.01|2.81|0
1662104700000|2022-09-02 07:45:00|4.02|2.82|4.05|2.85|4.13|2.93|4.01|2.81|0
1662105000000|2022-09-02 07:50:00|4.04|2.84|4.04|2.84|4.08|2.88|4.02|2.82|0
1662105300000|2022-09-02 07:55:00|4.03|2.83|4.08|2.88|4.1|2.9|4.01|2.81|0
1662105600000|2022-09-02 08:00:00|4.09|2.89|3.92|2.72|4.09|2.89|3.91|2.71|0
1662105900000|2022-09-02 08:05:00|3.93|2.73|3.87|2.67|3.95|2.75|3.86|2.66|0
1662106200000|2022-09-02 08:10:00|3.86|2.66|3.88|2.68|3.89|2.69|3.85|2.65|0
1662106500000|2022-09-02 08:15:00|3.87|2.67|3.84|2.64|3.9|2.7|3.8|2.6|0
1662106800000|2022-09-02 08:20:00|3.83|2.63|3.84|2.64|3.84|2.64|3.74|2.54|0
1662107100000|2022-09-02 08:25:00|3.83|2.63|3.78|2.58|3.84|2.64|3.76|2.56|0
1662107400000|2022-09-02 08:30:00|3.77|2.57|3.81|2.61|3.83|2.63|3.73|2.53|0
1662107700000|2022-09-02 08:35:00|3.8|2.6|3.73|2.53|3.81|2.61|3.72|2.52|0
1662108000000|2022-09-02 08:40:00|3.72|2.52|3.73|2.53|3.74|2.54|3.71|2.51|0
1662108300000|2022-09-02 08:45:00|3.72|2.52|3.68|2.48|3.78|2.58|3.68|2.48|0
1662108600000|2022-09-02 08:50:00|3.69|2.49|3.69|2.49|3.7|2.5|3.65|2.45|0
1662108900000|2022-09-02 08:55:00|3.68|2.48|3.68|2.48|3.75|2.55|3.67|2.47|0
1662109200000|2022-09-02 09:00:00|3.69|2.49|3.77|2.57|3.77|2.57|3.69|2.49|0
1662109500000|2022-09-02 09:05:00|3.78|2.58|3.78|2.58|3.79|2.59|3.73|2.53|0
1662109800000|2022-09-02 09:10:00|3.77|2.57|3.77|2.57|3.78|2.58|3.72|2.52|0
1662110100000|2022-09-02 09:15:00|3.76|2.56|3.79|2.59|3.79|2.59|3.75|2.55|0
1662110400000|2022-09-02 09:20:00|3.78|2.58|3.83|2.63|3.83|2.63|3.78|2.58|0
1662110700000|2022-09-02 09:25:00|3.81|2.61|3.77|2.57|3.81|2.61|3.74|2.54|0
1662111000000|2022-09-02 09:30:00|3.76|2.56|3.83|2.63|3.84|2.64|3.74|2.54|0
1662111300000|2022-09-02 09:35:00|3.84|2.64|3.83|2.63|3.86|2.66|3.82|2.62|0
1662111600000|2022-09-02 09:40:00|3.82|2.62|3.85|2.65|3.85|2.65|3.79|2.59|0
1662111900000|2022-09-02 09:45:00|3.84|2.64|3.82|2.62|3.85|2.65|3.77|2.57|0
1662112200000|2022-09-02 09:50:00|3.81|2.61|3.75|2.55|3.81|2.61|3.74|2.54|0
1662112500000|2022-09-02 09:55:00|3.76|2.56|3.72|2.52|3.77|2.57|3.72|2.52|0
1662112800000|2022-09-02 10:00:00|3.71|2.51|3.69|2.49|3.73|2.53|3.68|2.48|0
1662113100000|2022-09-02 10:05:00|3.7|2.5|3.79|2.59|3.81|2.61|3.69|2.49|0
1662113400000|2022-09-02 10:10:00|3.8|2.6|3.78|2.58|3.83|2.63|3.76|2.56|0
1662113700000|2022-09-02 10:15:00|3.79|2.59|3.84|2.64|3.84|2.64|3.77|2.57|0
1662114000000|2022-09-02 10:20:00|3.83|2.63|3.89|2.69|3.9|2.7|3.82|2.62|0
1662114300000|2022-09-02 10:25:00|3.88|2.68|3.94|2.74|3.94|2.74|3.88|2.68|0
1662114600000|2022-09-02 10:30:00|3.95|2.75|3.98|2.78|4.04|2.84|3.94|2.74|0
1662114900000|2022-09-02 10:35:00|3.99|2.79|3.91|2.71|3.99|2.79|3.91|2.71|0
1662115200000|2022-09-02 10:40:00|3.9|2.7|3.92|2.72|3.93|2.73|3.85|2.65|0
1662115500000|2022-09-02 10:45:00|3.93|2.73|3.9|2.7|3.99|2.79|3.9|2.7|0
1662115800000|2022-09-02 10:50:00|3.92|2.72|3.91|2.71|3.97|2.77|3.89|2.69|0
1662116100000|2022-09-02 10:55:00|3.9|2.7|3.85|2.65|3.92|2.72|3.83|2.63|0
1662116400000|2022-09-02 11:00:00|3.84|2.64|3.88|2.68|3.88|2.68|3.79|2.59|0
1662116700000|2022-09-02 11:05:00|3.87|2.67|3.87|2.67|3.92|2.72|3.83|2.63|0
1662117000000|2022-09-02 11:10:00|3.86|2.66|3.95|2.75|4|2.8|3.85|2.65|0
1662117300000|2022-09-02 11:15:00|3.94|2.74|3.89|2.69|3.94|2.74|3.87|2.67|0
1662117600000|2022-09-02 11:20:00|3.9|2.7|3.99|2.79|3.99|2.79|3.9|2.7|0
1662117900000|2022-09-02 11:25:00|3.98|2.78|3.96|2.76|3.99|2.79|3.9|2.7|0
1662118200000|2022-09-02 11:30:00|3.93|2.73|3.9|2.7|3.97|2.77|3.9|2.7|0
1662118500000|2022-09-02 11:35:00|3.91|2.71|3.78|2.58|3.91|2.71|3.78|2.58|0
1662118800000|2022-09-02 11:40:00|3.79|2.59|3.74|2.54|3.8|2.6|3.72|2.52|0
1662119100000|2022-09-02 11:45:00|3.75|2.55|3.7|2.5|3.79|2.59|3.7|2.5|0
1662119400000|2022-09-02 11:50:00|3.71|2.51|3.71|2.51|3.73|2.53|3.67|2.47|0
1662119700000|2022-09-02 11:55:00|3.7|2.5|3.74|2.54|3.76|2.56|3.7|2.5|0
1662120000000|2022-09-02 12:00:00|3.73|2.53|3.73|2.53|3.74|2.54|3.7|2.5|0
1662120300000|2022-09-02 12:05:00|3.74|2.54|3.7|2.5|3.74|2.54|3.66|2.46|0
1662120600000|2022-09-02 12:10:00|3.71|2.51|3.78|2.58|3.78|2.58|3.69|2.49|0
1662120900000|2022-09-02 12:15:00|3.77|2.57|3.75|2.55|3.79|2.59|3.74|2.54|0
1662121200000|2022-09-02 12:20:00|3.74|2.54|3.55|2.35|3.74|2.54|3.55|2.35|0
1662121500000|2022-09-02 12:25:00|3.56|2.36|3.6|2.4|3.67|2.47|3.54|2.34|0
1662121800000|2022-09-02 12:30:00|3.61|2.41|3.08|1.88|3.7|2.5|2.93|1.73|0
1662122100000|2022-09-02 12:35:00|3.07|1.87|2.83|1.63|3.14|1.94|2.74|1.54|0
1662122400000|2022-09-02 12:40:00|2.82|1.62|3.14|1.94|3.14|1.94|2.78|1.58|0
1662122700000|2022-09-02 12:45:00|3.13|1.93|3.09|1.89|3.31|2.11|3.08|1.88|0
1662123000000|2022-09-02 12:50:00|3.08|1.88|2.93|1.73|3.08|1.88|2.93|1.73|0
1662123300000|2022-09-02 12:55:00|2.94|1.74|2.81|1.61|2.95|1.75|2.81|1.61|0
1662123600000|2022-09-02 13:00:00|2.82|1.62|2.77|1.57|2.9|1.7|2.76|1.56|0
1662123900000|2022-09-02 13:05:00|2.76|1.56|2.66|1.46|2.8|1.6|2.64|1.44|0
1662124200000|2022-09-02 13:10:00|2.65|1.45|2.67|1.47|2.74|1.54|2.61|1.41|0
1662124500000|2022-09-02 13:15:00|2.66|1.46|2.55|1.35|2.67|1.47|2.54|1.34|0
1662124800000|2022-09-02 13:20:00|2.54|1.34|2.55|1.35|2.56|1.36|2.49|1.29|0
1662125100000|2022-09-02 13:25:00|2.54|1.34|2.53|1.33|2.57|1.37|2.52|1.32|0
1662125400000|2022-09-02 13:30:00|2.54|1.34|2.8|1.6|2.91|1.71|2.54|1.34|0
1662125700000|2022-09-02 13:35:00|2.81|1.61|2.68|1.48|2.83|1.63|2.65|1.45|0
1662126000000|2022-09-02 13:40:00|2.67|1.47|2.99|1.79|3.05|1.85|2.67|1.47|0
1662126300000|2022-09-02 13:45:00|2.95|1.75|2.89|1.69|3|1.8|2.82|1.62|0
1662126600000|2022-09-02 13:50:00|2.88|1.68|2.87|1.67|2.94|1.74|2.72|1.52|0
1662126900000|2022-09-02 13:55:00|2.86|1.66|2.97|1.77|2.98|1.78|2.77|1.57|0
1662127200000|2022-09-02 14:00:00|2.96|1.76|3.08|1.88|3.21|2.01|2.9|1.7|0
1662127500000|2022-09-02 14:05:00|3.07|1.87|2.91|1.71|3.09|1.89|2.87|1.67|0
1662127800000|2022-09-02 14:10:00|2.9|1.7|2.62|1.42|2.9|1.7|2.57|1.37|0
1662128100000|2022-09-02 14:15:00|2.61|1.41|2.56|1.36|2.62|1.42|2.49|1.29|0
1662128400000|2022-09-02 14:20:00|2.58|1.38|2.57|1.37|2.78|1.58|2.49|1.29|0
1662128700000|2022-09-02 14:25:00|2.56|1.36|2.42|1.22|2.57|1.37|2.42|1.22|0
1662129000000|2022-09-02 14:30:00|2.43|1.23|2.33|1.13|2.43|1.23|2.3|1.1|0
1662129300000|2022-09-02 14:35:00|2.32|1.12|2.26|1.06|2.33|1.13|2.24|1.04|0
1662129600000|2022-09-02 14:40:00|2.25|1.05|2.25|1.05|2.29|1.09|2.2|1|0
1662129900000|2022-09-02 14:45:00|2.26|1.06|2.3|1.1|2.32|1.12|2.24|1.04|0
1662130200000|2022-09-02 14:50:00|2.28|1.08|2.3|1.1|2.45|1.25|2.17|0.97|0
1662130500000|2022-09-02 14:55:00|2.31|1.11|2.3|1.1|2.4|1.2|2.26|1.06|0
1662130800000|2022-09-02 15:00:00|2.29|1.09|2.18|0.98|2.34|1.14|2.18|0.98|0
1662131100000|2022-09-02 15:05:00|2.19|0.99|2.28|1.08|2.29|1.09|2.15|0.95|0
1662131400000|2022-09-02 15:10:00|2.27|1.07|2.21|1.01|2.31|1.11|2.2|1|0
1662131700000|2022-09-02 15:15:00|2.22|1.02|2.19|0.99|2.28|1.08|2.19|0.99|0
1662132000000|2022-09-02 15:20:00|2.2|1|2.16|0.96|2.23|1.03|2.14|0.94|0
1662132300000|2022-09-02 15:25:00|2.17|0.97|2.18|0.98|2.22|1.02|2.16|0.96|0
1662132600000|2022-09-02 15:30:00|2.17|0.97|2.17|0.97|2.2|1|2.1|0.9|0
1662132900000|2022-09-02 15:35:00|2.18|0.98|2.14|0.94|2.2|1|2.13|0.93|0
1662133200000|2022-09-02 15:40:00|2.13|0.93|2.24|1.04|2.31|1.11|2.13|0.93|0
1662133500000|2022-09-02 15:45:00|2.23|1.03|2.14|0.94|2.25|1.05|2.12|0.92|0
1662133800000|2022-09-02 15:50:00|2.13|0.93|2.11|0.91|2.15|0.95|2.1|0.9|0
1662134100000|2022-09-02 15:55:00|2.1|0.9|2.13|0.93|2.15|0.95|2.09|0.89|0
1662134400000|2022-09-02 16:00:00|2.11|0.91|2.14|0.94|2.17|0.97|2.09|0.89|0
1662134700000|2022-09-02 16:05:00|2.15|0.95|2.18|0.98|2.2|1|2.14|0.94|0
1662135000000|2022-09-02 16:10:00|2.19|0.99|2.22|1.02|2.24|1.04|2.17|0.97|0
1662135300000|2022-09-02 16:15:00|2.24|1.04|2.34|1.14|2.34|1.14|2.23|1.03|0
1662135600000|2022-09-02 16:20:00|2.35|1.15|2.51|1.31|2.6|1.4|2.31|1.11|0
1662135900000|2022-09-02 16:25:00|2.52|1.32|2.58|1.38|2.6|1.4|2.49|1.29|0
1662136200000|2022-09-02 16:30:00|2.59|1.39|2.81|1.61|2.89|1.69|2.58|1.38|0
1662136500000|2022-09-02 16:35:00|2.82|1.62|2.71|1.51|2.94|1.74|2.45|1.25|0
1662136800000|2022-09-02 16:40:00|2.7|1.5|3|1.8|3.02|1.82|2.7|1.5|0
1662137100000|2022-09-02 16:45:00|3.01|1.81|3.07|1.87|4.16|2.96|2.95|1.75|0
1662137400000|2022-09-02 16:50:00|3.08|1.88|3.06|1.86|3.37|2.17|3.06|1.86|0
1662137700000|2022-09-02 16:55:00|3.07|1.87|3.07|1.87|3.17|1.97|2.99|1.79|0
1662138000000|2022-09-02 17:00:00|3.12|1.92|3.58|2.38|3.75|2.55|3.12|1.92|0
1662138300000|2022-09-02 17:05:00|3.57|2.37|3.63|2.43|3.7|2.5|3.36|2.16|0
1662138600000|2022-09-02 17:10:00|3.62|2.42|3.54|2.34|3.7|2.5|3.54|2.34|0
1662138900000|2022-09-02 17:15:00|3.53|2.33|3.45|2.25|3.7|2.5|3.39|2.19|0
1662139200000|2022-09-02 17:20:00|3.48|2.28|4.13|2.93|4.13|2.93|3.39|2.19|0
1662139500000|2022-09-02 17:25:00|4.11|2.91|3.92|2.72|4.26|3.06|3.9|2.7|0
1662139800000|2022-09-02 17:30:00|3.96|2.76|3.94|2.74|4.03|2.83|3.84|2.64|0
1662140100000|2022-09-02 17:35:00|3.93|2.73|4.17|2.97|4.17|2.97|3.72|2.52|0
1662140400000|2022-09-02 17:40:00|4.19|2.99|4.06|2.86|4.27|3.07|4.03|2.83|0
1662140700000|2022-09-02 17:45:00|4.09|2.89|4.46|3.26|4.46|3.26|3.95|2.75|0
1662141000000|2022-09-02 17:50:00|4.48|3.28|4.54|3.34|4.73|3.53|4.39|3.19|0
1662141300000|2022-09-02 17:55:00|4.58|3.38|4.69|3.49|4.74|3.54|4.58|3.38|0
1662141600000|2022-09-02 18:00:00|4.71|3.51|4.39|3.19|4.71|3.51|4.38|3.18|0
1662141900000|2022-09-02 18:05:00|4.37|3.17|4.3|3.1|4.59|3.39|4.27|3.07|0
1662142200000|2022-09-02 18:10:00|4.29|3.09|4.41|3.21|4.44|3.24|4.22|3.02|0
1662142500000|2022-09-02 18:15:00|4.44|3.24|4.39|3.19|4.5|3.3|4.29|3.09|0
1662142800000|2022-09-02 18:20:00|4.38|3.18|4.37|3.17|4.47|3.27|4.3|3.1|0
1662143100000|2022-09-02 18:25:00|4.36|3.16|4.1|2.9|4.37|3.17|4.04|2.84|0
1662143400000|2022-09-02 18:30:00|4.08|2.88|4.22|3.02|4.31|3.11|4.08|2.88|0
1662143700000|2022-09-02 18:35:00|4.23|3.03|4.07|2.87|4.24|3.04|4.01|2.81|0
1662144000000|2022-09-02 18:40:00|4.06|2.86|4|2.8|4.19|2.99|3.99|2.79|0
1662144300000|2022-09-02 18:45:00|4.02|2.82|4.17|2.97|4.21|3.01|4|2.8|0
1662144600000|2022-09-02 18:50:00|4.16|2.96|4.26|3.06|4.27|3.07|4.15|2.95|0
1662144900000|2022-09-02 18:55:00|4.28|3.08|4.58|3.38|4.63|3.43|4.27|3.07|0
1662145200000|2022-09-02 19:00:00|4.62|3.42|4.27|3.07|4.62|3.42|4.18|2.98|0
1662145500000|2022-09-02 19:05:00|4.26|3.06|4.25|3.05|4.34|3.14|4.09|2.89|0
1662145800000|2022-09-02 19:10:00|4.29|3.09|4.1|2.9|4.31|3.11|3.98|2.78|0
1662146100000|2022-09-02 19:15:00|4.11|2.91|4.2|3|4.3|3.1|3.97|2.77|0
1662146400000|2022-09-02 19:20:00|4.22|3.02|4.58|3.38|4.66|3.46|4.05|2.85|0
1662146700000|2022-09-02 19:25:00|4.6|3.4|3.96|2.76|5|3.8|3.9|2.7|0
1662147000000|2022-09-02 19:30:00|3.98|2.78|4.31|3.11|4.31|3.11|3.98|2.78|0
1662147300000|2022-09-02 19:35:00|4.32|3.12|4.59|3.39|5.05|3.85|4.32|3.12|0
1662147600000|2022-09-02 19:40:00|4.58|3.38|4.79|3.59|4.79|3.59|4.58|3.38|0
1662147900000|2022-09-02 19:45:00|4.77|3.57|4.41|3.21|4.77|3.57|4.4|3.2|0
1662148200000|2022-09-02 19:50:00|4.36|3.16|4.14|2.94|4.38|3.18|4.13|2.93|0
1662148500000|2022-09-02 19:55:00|4.09|2.89|3.87|2.67|4.2|3|3.87|2.67|0
1662148800000|2022-09-02 20:00:00|3.89|2.69|3.76|2.56|3.93|2.73|3.76|2.56|0
1662149100000|2022-09-02 20:05:00|3.79|2.59|3.78|2.58|3.79|2.59|3.72|2.52|0
1662149400000|2022-09-02 20:10:00|3.77|2.57|3.87|2.67|4.14|2.94|3.71|2.51|0
1662424200000|2022-09-06 00:30:00|2.42|1.22|2.34|1.14|2.42|1.22|2.32|1.12|0
1662424500000|2022-09-06 00:35:00|2.35|1.15|2.37|1.17|2.38|1.18|2.33|1.13|0
1662424800000|2022-09-06 00:40:00|2.36|1.16|2.33|1.13|2.37|1.17|2.33|1.13|0
1662425100000|2022-09-06 00:45:00|2.34|1.14|2.3|1.1|2.35|1.15|2.29|1.09|0
1662425400000|2022-09-06 00:50:00|2.29|1.09|2.29|1.09|2.32|1.12|2.29|1.09|0
1662425700000|2022-09-06 00:55:00|2.28|1.08|2.27|1.07|2.29|1.09|2.23|1.03|0
1662426000000|2022-09-06 01:00:00|2.26|1.06|2.24|1.04|2.29|1.09|2.24|1.04|0
1662426300000|2022-09-06 01:05:00|2.23|1.03|2.25|1.05|2.26|1.06|2.22|1.02|0
1662426600000|2022-09-06 01:10:00|2.26|1.06|2.28|1.08|2.29|1.09|2.25|1.05|0
1662426900000|2022-09-06 01:15:00|2.29|1.09|2.29|1.09|2.29|1.09|2.26|1.06|0
1662427200000|2022-09-06 01:20:00|2.28|1.08|2.29|1.09|2.3|1.1|2.27|1.07|0
1662427500000|2022-09-06 01:25:00|2.3|1.1|2.32|1.12|2.33|1.13|2.3|1.1|0
1662427800000|2022-09-06 01:30:00|2.31|1.11|2.33|1.13|2.34|1.14|2.3|1.1|0
1662428100000|2022-09-06 01:35:00|2.34|1.14|2.34|1.14|2.34|1.14|2.31|1.11|0
1662428400000|2022-09-06 01:40:00|2.35|1.15|2.36|1.16|2.37|1.17|2.34|1.14|0
1662428700000|2022-09-06 01:45:00|2.37|1.17|2.41|1.21|2.42|1.22|2.36|1.16|0
1662429000000|2022-09-06 01:50:00|2.4|1.2|2.42|1.22|2.43|1.23|2.39|1.19|0
1662429300000|2022-09-06 01:55:00|2.43|1.23|2.45|1.25|2.45|1.25|2.43|1.23|0
1662429600000|2022-09-06 02:00:00|2.44|1.24|2.43|1.23|2.45|1.25|2.4|1.2|0
1662429900000|2022-09-06 02:05:00|2.42|1.22|2.53|1.33|2.53|1.33|2.42|1.22|0
1662430200000|2022-09-06 02:10:00|2.52|1.32|2.47|1.27|2.53|1.33|2.47|1.27|0
1662430500000|2022-09-06 02:15:00|2.46|1.26|2.46|1.26|2.49|1.29|2.44|1.24|0
1662430800000|2022-09-06 02:20:00|2.47|1.27|2.48|1.28|2.51|1.31|2.46|1.26|0
1662431100000|2022-09-06 02:25:00|2.47|1.27|2.46|1.26|2.48|1.28|2.44|1.24|0
1662431400000|2022-09-06 02:30:00|2.47|1.27|2.48|1.28|2.52|1.32|2.45|1.25|0
1662431700000|2022-09-06 02:35:00|2.47|1.27|2.42|1.22|2.47|1.27|2.41|1.21|0
1662432000000|2022-09-06 02:40:00|2.4|1.2|2.39|1.19|2.42|1.22|2.37|1.17|0
1662432300000|2022-09-06 02:45:00|2.41|1.21|2.41|1.21|2.42|1.22|2.4|1.2|0
1662432600000|2022-09-06 02:50:00|2.4|1.2|2.37|1.17|2.41|1.21|2.37|1.17|0
1662432900000|2022-09-06 02:55:00|2.38|1.18|2.38|1.18|2.39|1.19|2.37|1.17|0
1662433200000|2022-09-06 03:00:00|2.37|1.17|2.43|1.23|2.43|1.23|2.37|1.17|0
1662433500000|2022-09-06 03:05:00|2.42|1.22|2.43|1.23|2.44|1.24|2.41|1.21|0
1662433800000|2022-09-06 03:10:00|2.44|1.24|2.47|1.27|2.47|1.27|2.42|1.22|0
1662434100000|2022-09-06 03:15:00|2.48|1.28|2.45|1.25|2.48|1.28|2.45|1.25|0
1662434400000|2022-09-06 03:20:00|2.44|1.24|2.45|1.25|2.45|1.25|2.42|1.22|0
1662434700000|2022-09-06 03:25:00|2.44|1.24|2.42|1.22|2.45|1.25|2.41|1.21|0
1662435000000|2022-09-06 03:30:00|2.43|1.23|2.44|1.24|2.44|1.24|2.41|1.21|0
1662435300000|2022-09-06 03:35:00|2.43|1.23|2.43|1.23|2.44|1.24|2.42|1.22|0
1662435600000|2022-09-06 03:40:00|2.44|1.24|2.48|1.28|2.48|1.28|2.43|1.23|0
1662435900000|2022-09-06 03:45:00|2.5|1.3|2.53|1.33|2.53|1.33|2.46|1.26|0
1662436200000|2022-09-06 03:50:00|2.52|1.32|2.52|1.32|2.54|1.34|2.51|1.31|0
1662436500000|2022-09-06 03:55:00|2.53|1.33|2.5|1.3|2.53|1.33|2.49|1.29|0
1662436800000|2022-09-06 04:00:00|2.49|1.29|2.49|1.29|2.5|1.3|2.48|1.28|0
1662437100000|2022-09-06 04:05:00|2.48|1.28|2.48|1.28|2.48|1.28|2.47|1.27|0
1662437400000|2022-09-06 04:10:00|2.49|1.29|2.58|1.18|2.59|1.29|2.48|1.17|0
1662437700000|2022-09-06 04:15:00|2.57|1.17|2.59|1.19|2.6|1.2|2.57|1.17|0
1662438000000|2022-09-06 04:20:00|2.6|1.2|2.55|1.15|2.6|1.2|2.54|1.14|0
1662438300000|2022-09-06 04:25:00|2.54|1.14|2.53|1.13|2.56|1.16|2.52|1.12|0
1662438600000|2022-09-06 04:30:00|2.52|1.12|2.55|1.15|2.56|1.16|2.52|1.12|0
1662438900000|2022-09-06 04:35:00|2.54|1.14|2.54|1.14|2.55|1.15|2.53|1.13|0
1662439200000|2022-09-06 04:40:00|2.53|1.13|2.55|1.15|2.55|1.15|2.52|1.12|0
1662439500000|2022-09-06 04:45:00|2.54|1.14|2.58|1.18|2.59|1.19|2.54|1.14|0
1662439800000|2022-09-06 04:50:00|2.57|1.17|2.57|1.17|2.59|1.19|2.56|1.16|0
1662440100000|2022-09-06 04:55:00|2.56|1.16|2.65|1.25|2.66|1.26|2.56|1.16|0
1662440400000|2022-09-06 05:00:00|2.66|1.26|2.69|1.29|2.69|1.29|2.64|1.24|0
1662440700000|2022-09-06 05:05:00|2.68|1.28|2.68|1.28|2.69|1.29|2.66|1.26|0
1662441000000|2022-09-06 05:10:00|2.67|1.27|2.84|1.44|2.86|1.46|2.66|1.26|0
1662441300000|2022-09-06 05:15:00|2.83|1.43|2.85|1.45|2.86|1.46|2.83|1.43|0
1662441600000|2022-09-06 05:20:00|2.86|1.46|2.81|1.41|2.87|1.47|2.8|1.4|0
1662441900000|2022-09-06 05:25:00|2.8|1.4|2.83|1.43|2.84|1.44|2.8|1.4|0
1662442200000|2022-09-06 05:30:00|2.82|1.42|2.74|1.34|2.85|1.45|2.73|1.33|0
1662442500000|2022-09-06 05:35:00|2.73|1.33|2.65|1.25|2.73|1.33|2.64|1.24|0
1662442800000|2022-09-06 05:40:00|2.66|1.26|2.66|1.26|2.68|1.28|2.65|1.25|0
1662443100000|2022-09-06 05:45:00|2.65|1.25|2.64|1.24|2.67|1.27|2.63|1.23|0
1662443400000|2022-09-06 05:50:00|2.65|1.25|2.66|1.26|2.67|1.27|2.62|1.22|0
1662443700000|2022-09-06 05:55:00|2.65|1.25|2.71|1.31|2.71|1.31|2.64|1.24|0
1662444000000|2022-09-06 06:00:00|2.7|1.3|2.71|1.31|2.76|1.36|2.65|1.25|0
1662444300000|2022-09-06 06:05:00|2.7|1.3|2.69|1.29|2.73|1.33|2.68|1.28|0
1662444600000|2022-09-06 06:10:00|2.7|1.3|2.64|1.24|2.73|1.33|2.63|1.23|0
1662444900000|2022-09-06 06:15:00|2.63|1.23|2.66|1.26|2.68|1.28|2.62|1.22|0
1662445200000|2022-09-06 06:20:00|2.65|1.25|2.6|1.2|2.67|1.27|2.58|1.18|0
1662445500000|2022-09-06 06:25:00|2.59|1.19|2.57|1.17|2.6|1.2|2.55|1.15|0
1662445800000|2022-09-06 06:30:00|2.56|1.16|2.53|1.13|2.57|1.17|2.5|1.1|0
1662446100000|2022-09-06 06:35:00|2.52|1.12|2.55|1.15|2.56|1.16|2.5|1.1|0
1662446400000|2022-09-06 06:40:00|2.54|1.14|2.57|1.17|2.72|1.32|2.52|1.12|0
1662446700000|2022-09-06 06:45:00|2.56|1.16|2.58|1.18|2.6|1.2|2.56|1.16|0
1662447000000|2022-09-06 06:50:00|2.59|1.19|2.61|1.21|2.62|1.22|2.58|1.18|0
1662447300000|2022-09-06 06:55:00|2.6|1.2|2.55|1.15|2.61|1.21|2.55|1.15|0
1662447600000|2022-09-06 07:00:00|2.58|1.18|2.48|1.08|2.6|1.2|2.44|1.04|0
1662447900000|2022-09-06 07:05:00|2.37|1.17|2.33|1.13|2.39|1.19|2.3|1.1|0
1662448200000|2022-09-06 07:10:00|2.31|1.11|2.26|1.06|2.34|1.14|2.23|1.03|0
1662448500000|2022-09-06 07:15:00|2.25|1.05|2.35|1.15|2.35|1.15|2.17|0.97|0
1662448800000|2022-09-06 07:20:00|2.34|1.14|2.24|1.04|2.34|1.14|2.22|1.02|0
1662449100000|2022-09-06 07:25:00|2.23|1.03|2.21|1.01|2.27|1.07|2.2|1|0
1662449400000|2022-09-06 07:30:00|2.2|1|2.28|1.08|2.28|1.08|2.2|1|0
1662449700000|2022-09-06 07:35:00|2.27|1.07|2.31|1.11|2.32|1.12|2.25|1.05|0
1662450000000|2022-09-06 07:40:00|2.29|1.09|2.33|1.13|2.33|1.13|2.26|1.06|0
1662450300000|2022-09-06 07:45:00|2.32|1.12|2.35|1.15|2.35|1.15|2.32|1.12|0
1662450600000|2022-09-06 07:50:00|2.36|1.16|2.38|1.18|2.39|1.19|2.33|1.13|0
1662450900000|2022-09-06 07:55:00|2.39|1.19|2.36|1.16|2.39|1.19|2.35|1.15|0
1662451200000|2022-09-06 08:00:00|2.37|1.17|2.39|1.19|2.41|1.21|2.35|1.15|0
1662451500000|2022-09-06 08:05:00|2.4|1.2|2.5|1.3|2.51|1.31|2.38|1.18|0
1662451800000|2022-09-06 08:10:00|2.49|1.29|2.52|1.32|2.56|1.36|2.49|1.29|0
1662452100000|2022-09-06 08:15:00|2.51|1.31|2.5|1.3|2.56|1.36|2.38|1.18|0
1662452400000|2022-09-06 08:20:00|2.51|1.31|2.55|1.35|2.56|1.36|2.47|1.27|0
1662452700000|2022-09-06 08:25:00|2.54|1.34|2.48|1.28|2.55|1.35|2.47|1.27|0
1662453000000|2022-09-06 08:30:00|2.47|1.27|2.51|1.31|2.53|1.33|2.46|1.26|0
1662453300000|2022-09-06 08:35:00|2.52|1.32|2.48|1.28|2.55|1.35|2.47|1.27|0
1662453600000|2022-09-06 08:40:00|2.47|1.27|2.44|1.24|2.47|1.27|2.41|1.21|0
1662453900000|2022-09-06 08:45:00|2.43|1.23|2.44|1.24|2.44|1.24|2.4|1.2|0
1662454200000|2022-09-06 08:50:00|2.43|1.23|2.39|1.19|2.46|1.26|2.39|1.19|0
1662454500000|2022-09-06 08:55:00|2.38|1.18|2.36|1.16|2.41|1.21|2.36|1.16|0
1662454800000|2022-09-06 09:00:00|2.37|1.17|2.5|1.3|2.51|1.31|2.37|1.17|0
1662455100000|2022-09-06 09:05:00|2.51|1.31|2.54|1.34|2.56|1.36|2.47|1.27|0
1662455400000|2022-09-06 09:10:00|2.53|1.33|2.56|1.36|2.58|1.38|2.52|1.32|0
1662455700000|2022-09-06 09:15:00|2.57|1.37|2.49|1.29|2.57|1.37|2.49|1.29|0
1662456000000|2022-09-06 09:20:00|2.5|1.3|2.46|1.26|2.53|1.33|2.45|1.25|0
1662456300000|2022-09-06 09:25:00|2.45|1.25|2.41|1.21|2.47|1.27|2.4|1.2|0
1662456600000|2022-09-06 09:30:00|2.42|1.22|2.4|1.2|2.45|1.25|2.39|1.19|0
1662456900000|2022-09-06 09:35:00|2.39|1.19|2.39|1.19|2.41|1.21|2.38|1.18|0
1662457200000|2022-09-06 09:40:00|2.38|1.18|2.41|1.21|2.42|1.22|2.34|1.14|0
1662457500000|2022-09-06 09:45:00|2.42|1.22|2.44|1.24|2.44|1.24|2.37|1.17|0
1662457800000|2022-09-06 09:50:00|2.43|1.23|2.37|1.17|2.43|1.23|2.35|1.15|0
1662458100000|2022-09-06 09:55:00|2.36|1.16|2.36|1.16|2.38|1.18|2.35|1.15|0
1662458400000|2022-09-06 10:00:00|2.37|1.17|2.37|1.17|2.39|1.19|2.35|1.15|0
1662458700000|2022-09-06 10:05:00|2.36|1.16|2.35|1.15|2.37|1.17|2.34|1.14|0
1662459000000|2022-09-06 10:10:00|2.34|1.14|2.26|1.06|2.37|1.17|2.26|1.06|0
1662459300000|2022-09-06 10:15:00|2.27|1.07|2.22|1.02|2.28|1.08|2.2|1|0
1662459600000|2022-09-06 10:20:00|2.21|1.01|2.16|0.96|2.24|1.04|2.15|0.95|0
1662459900000|2022-09-06 10:25:00|2.15|0.95|2.17|0.97|2.2|1|2.11|0.91|0
1662460200000|2022-09-06 10:30:00|2.18|0.98|2.23|1.03|2.25|1.05|2.17|0.97|0
1662460500000|2022-09-06 10:35:00|2.22|1.02|2.24|1.04|2.24|1.04|2.21|1.01|0
1662460800000|2022-09-06 10:40:00|2.25|1.05|2.25|1.05|2.27|1.07|2.22|1.02|0
1662461100000|2022-09-06 10:45:00|2.26|1.06|2.27|1.07|2.28|1.08|2.22|1.02|0
1662461400000|2022-09-06 10:50:00|2.28|1.08|2.3|1.1|2.31|1.11|2.26|1.06|0
1662461700000|2022-09-06 10:55:00|2.29|1.09|2.28|1.08|2.3|1.1|2.27|1.07|0
1662462000000|2022-09-06 11:00:00|2.29|1.09|2.28|1.08|2.3|1.1|2.26|1.06|0
1662462300000|2022-09-06 11:05:00|2.29|1.09|2.27|1.07|2.32|1.12|2.27|1.07|0
1662462600000|2022-09-06 11:10:00|2.26|1.06|2.27|1.07|2.28|1.08|2.25|1.05|0
1662462900000|2022-09-06 11:15:00|2.28|1.08|2.28|1.08|2.29|1.09|2.26|1.06|0
1662463200000|2022-09-06 11:20:00|2.29|1.09|2.36|1.16|2.37|1.17|2.27|1.07|0
1662463500000|2022-09-06 11:25:00|2.35|1.15|2.34|1.14|2.36|1.16|2.3|1.1|0
1662463800000|2022-09-06 11:30:00|2.35|1.15|2.35|1.15|2.38|1.18|2.32|1.12|0
1662464100000|2022-09-06 11:35:00|2.36|1.16|2.44|1.24|2.44|1.24|2.35|1.15|0
1662464400000|2022-09-06 11:40:00|2.45|1.25|2.41|1.21|2.48|1.28|2.4|1.2|0
1662464700000|2022-09-06 11:45:00|2.4|1.2|2.44|1.24|2.46|1.26|2.39|1.19|0
1662465000000|2022-09-06 11:50:00|2.45|1.25|2.39|1.19|2.48|1.28|2.38|1.18|0
1662465300000|2022-09-06 11:55:00|2.38|1.18|2.32|1.12|2.38|1.18|2.31|1.11|0
1662465600000|2022-09-06 12:00:00|2.31|1.11|2.26|1.06|2.32|1.12|2.26|1.06|0
1662465900000|2022-09-06 12:05:00|2.25|1.05|2.19|0.99|2.29|1.09|2.19|0.99|0
1662466200000|2022-09-06 12:10:00|2.2|1|2.21|1.01|2.22|1.02|2.19|0.99|0
1662466500000|2022-09-06 12:15:00|2.2|1|2.27|1.07|2.27|1.07|2.2|1|0
1662466800000|2022-09-06 12:20:00|2.26|1.06|2.28|1.08|2.29|1.09|2.24|1.04|0
1662467100000|2022-09-06 12:25:00|2.27|1.07|2.35|1.15|2.35|1.15|2.25|1.05|0
1662467400000|2022-09-06 12:30:00|2.34|1.14|2.36|1.16|2.38|1.18|2.32|1.12|0
1662467700000|2022-09-06 12:35:00|2.35|1.15|2.3|1.1|2.36|1.16|2.29|1.09|0
1662468000000|2022-09-06 12:40:00|2.31|1.11|2.29|1.09|2.32|1.12|2.26|1.06|0
1662468300000|2022-09-06 12:45:00|2.3|1.1|2.28|1.08|2.34|1.14|2.27|1.07|0
1662468600000|2022-09-06 12:50:00|2.27|1.07|2.29|1.09|2.31|1.11|2.26|1.06|0
1662468900000|2022-09-06 12:55:00|2.28|1.08|2.33|1.13|2.33|1.13|2.28|1.08|0
1662469200000|2022-09-06 13:00:00|2.34|1.14|2.33|1.13|2.34|1.14|2.25|1.05|0
1662469500000|2022-09-06 13:05:00|2.34|1.14|2.36|1.16|2.4|1.2|2.31|1.11|0
1662469800000|2022-09-06 13:10:00|2.37|1.17|2.35|1.15|2.39|1.19|2.35|1.15|0
1662470100000|2022-09-06 13:15:00|2.36|1.16|2.32|1.12|2.37|1.17|2.31|1.11|0
1662470400000|2022-09-06 13:20:00|2.33|1.13|2.37|1.17|2.4|1.2|2.32|1.12|0
1662470700000|2022-09-06 13:25:00|2.39|1.19|2.62|1.42|2.63|1.43|2.39|1.19|0
1662471000000|2022-09-06 13:30:00|2.61|1.41|2.58|1.38|2.61|1.41|2.39|1.19|0
1662471300000|2022-09-06 13:35:00|2.6|1.4|2.75|1.55|2.76|1.56|2.49|1.29|0
1662471600000|2022-09-06 13:40:00|2.76|1.56|2.77|1.57|2.85|1.65|2.57|1.37|0
1662471900000|2022-09-06 13:45:00|2.79|1.59|3.08|1.88|3.13|1.93|2.71|1.51|0
1662472200000|2022-09-06 13:50:00|3.11|1.91|3.35|2.15|3.35|2.15|3.08|1.88|0
1662472500000|2022-09-06 13:55:00|3.33|2.13|3.09|1.89|3.41|2.21|3.09|1.89|0
1662472800000|2022-09-06 14:00:00|3.18|1.98|3.54|2.34|3.87|2.67|3.12|1.92|0
1662473100000|2022-09-06 14:05:00|3.55|2.35|3.61|2.41|3.71|2.51|3.5|2.3|0
1662473400000|2022-09-06 14:10:00|3.64|2.44|3.64|2.44|3.95|2.75|3.61|2.41|0
1662473700000|2022-09-06 14:15:00|3.65|2.45|3.61|2.41|3.83|2.63|3.57|2.37|0
1662474000000|2022-09-06 14:20:00|3.62|2.42|3.98|2.78|4.15|2.95|3.58|2.38|0
1662474300000|2022-09-06 14:25:00|3.99|2.79|3.41|2.21|4.06|2.86|3.38|2.18|0
1662474600000|2022-09-06 14:30:00|3.43|2.23|3.46|2.26|3.57|2.37|3.34|2.14|0
1662474900000|2022-09-06 14:35:00|3.44|2.24|3.15|1.95|3.6|2.4|3.14|1.94|0
1662475200000|2022-09-06 14:40:00|3.14|1.94|3.02|1.82|3.16|1.96|2.87|1.67|0
1662475500000|2022-09-06 14:45:00|3.03|1.83|3.04|1.84|3.12|1.92|2.93|1.73|0
1662475800000|2022-09-06 14:50:00|3.05|1.85|2.85|1.65|3.05|1.85|2.69|1.49|0
1662476100000|2022-09-06 14:55:00|2.84|1.64|2.69|1.49|2.84|1.64|2.57|1.37|0
1662476400000|2022-09-06 15:00:00|2.7|1.5|2.61|1.41|2.88|1.68|2.57|1.37|0
1662476700000|2022-09-06 15:05:00|2.62|1.42|2.49|1.29|2.66|1.46|2.38|1.18|0
1662477000000|2022-09-06 15:10:00|2.47|1.27|2.58|1.38|2.65|1.45|2.47|1.27|0
1662477300000|2022-09-06 15:15:00|2.57|1.37|2.7|1.5|2.72|1.52|2.55|1.35|0
1662477600000|2022-09-06 15:20:00|2.71|1.51|2.64|1.44|2.76|1.56|2.59|1.39|0
1662477900000|2022-09-06 15:25:00|2.66|1.46|2.8|1.6|2.85|1.65|2.57|1.37|0
1662478200000|2022-09-06 15:30:00|2.82|1.62|2.63|1.43|2.87|1.67|2.48|1.28|0
1662478500000|2022-09-06 15:35:00|2.61|1.41|2.68|1.48|2.76|1.56|2.54|1.34|0
1662478800000|2022-09-06 15:40:00|2.67|1.47|2.53|1.33|2.71|1.51|2.39|1.19|0
1662479100000|2022-09-06 15:45:00|2.52|1.32|2.62|1.42|2.63|1.43|2.46|1.26|0
1662479400000|2022-09-06 15:50:00|2.63|1.43|2.48|1.28|2.63|1.43|2.43|1.23|0
1662479700000|2022-09-06 15:55:00|2.5|1.3|2.49|1.29|2.51|1.31|2.43|1.23|0
1662480000000|2022-09-06 16:00:00|2.48|1.28|2.47|1.27|2.54|1.34|2.42|1.22|0
1662480300000|2022-09-06 16:05:00|2.51|1.31|2.77|1.57|2.8|1.6|2.42|1.22|0
1662480600000|2022-09-06 16:10:00|2.75|1.55|2.78|1.58|2.84|1.64|2.73|1.53|0
1662480900000|2022-09-06 16:15:00|2.79|1.59|3|1.8|3.02|1.82|2.76|1.56|0
1662481200000|2022-09-06 16:20:00|3.01|1.81|3.12|1.92|3.15|1.95|2.96|1.76|0
1662481500000|2022-09-06 16:25:00|3.13|1.93|3.03|1.83|3.22|2.02|3.01|1.81|0
1662481800000|2022-09-06 16:30:00|3.04|1.84|3.08|1.88|3.1|1.9|2.97|1.77|0
1662482100000|2022-09-06 16:35:00|3.07|1.87|3.04|1.84|3.08|1.88|2.97|1.77|0
1662482400000|2022-09-06 16:40:00|3.02|1.82|2.84|1.64|3.14|1.94|2.84|1.64|0
1662482700000|2022-09-06 16:45:00|2.85|1.65|2.87|1.67|2.94|1.74|2.82|1.62|0
1662483000000|2022-09-06 16:50:00|2.86|1.66|2.87|1.67|2.99|1.79|2.83|1.63|0
1662483300000|2022-09-06 16:55:00|2.86|1.66|2.88|1.68|2.91|1.71|2.78|1.58|0
1662483600000|2022-09-06 17:00:00|2.89|1.69|3.04|1.84|3.09|1.89|2.87|1.67|0
1662483900000|2022-09-06 17:05:00|3.03|1.83|3.39|2.19|3.39|2.19|3.03|1.83|0
1662484200000|2022-09-06 17:10:00|3.4|2.2|3.59|2.39|3.65|2.45|2.94|1.74|0
1662484500000|2022-09-06 17:15:00|3.6|2.4|3.51|2.31|3.69|2.49|3.48|2.28|0
1662484800000|2022-09-06 17:20:00|3.52|2.32|3.51|2.31|3.56|2.36|3.44|2.24|0
1662485100000|2022-09-06 17:25:00|3.52|2.32|3.57|2.37|3.59|2.39|3.48|2.28|0
1662485400000|2022-09-06 17:30:00|3.58|2.38|3.37|2.17|3.6|2.4|3.3|2.1|0
1662485700000|2022-09-06 17:35:00|3.38|2.18|3.33|2.13|3.48|2.28|3.32|2.12|0
1662486000000|2022-09-06 17:40:00|3.34|2.14|3.46|2.26|3.6|2.4|3.34|2.14|0
1662486300000|2022-09-06 17:45:00|3.45|2.25|3.56|2.36|3.59|2.39|3.35|2.15|0
1662486600000|2022-09-06 17:50:00|3.58|2.38|3.51|2.31|3.67|2.47|3.51|2.31|0
1662486900000|2022-09-06 17:55:00|3.52|2.32|3.27|2.07|3.52|2.32|3.27|2.07|0
1662487200000|2022-09-06 18:00:00|3.3|2.1|3.24|2.04|3.33|2.13|3.14|1.94|0
1662487500000|2022-09-06 18:05:00|3.25|2.05|3.22|2.02|3.32|2.12|3.19|1.99|0
1662487800000|2022-09-06 18:10:00|3.2|2|2.98|1.78|3.22|2.02|2.93|1.73|0
1662488100000|2022-09-06 18:15:00|2.97|1.77|2.99|1.79|3.03|1.83|2.91|1.71|0
1662488400000|2022-09-06 18:20:00|2.98|1.78|3.02|1.82|3.08|1.88|2.95|1.75|0
1662488700000|2022-09-06 18:25:00|3.01|1.81|3.08|1.88|3.11|1.91|2.98|1.78|0
1662489000000|2022-09-06 18:30:00|3.07|1.87|3.14|1.94|3.28|2.08|3.03|1.83|0
1662489300000|2022-09-06 18:35:00|3.15|1.95|3.09|1.89|3.23|2.03|3.02|1.82|0
1662489600000|2022-09-06 18:40:00|3.1|1.9|3.17|1.97|3.22|2.02|3.1|1.9|0
1662489900000|2022-09-06 18:45:00|3.19|1.99|3.13|1.93|3.29|2.09|3.13|1.93|0
1662490200000|2022-09-06 18:50:00|3.14|1.94|3.09|1.89|3.28|2.08|3.09|1.89|0
1662490500000|2022-09-06 18:55:00|3.08|1.88|3.13|1.93|3.18|1.98|2.97|1.77|0
1662490800000|2022-09-06 19:00:00|3.09|1.89|3.18|1.98|3.27|2.07|3.05|1.85|0
1662491100000|2022-09-06 19:05:00|3.17|1.97|2.91|1.71|3.21|2.01|2.9|1.7|0
1662491400000|2022-09-06 19:10:00|2.9|1.7|2.85|1.65|2.97|1.77|2.75|1.55|0
1662491700000|2022-09-06 19:15:00|2.87|1.67|2.85|1.65|2.87|1.67|2.69|1.49|0
1662492000000|2022-09-06 19:20:00|2.86|1.66|2.72|1.52|3.02|1.82|2.69|1.49|0
1662492300000|2022-09-06 19:25:00|2.73|1.53|2.77|1.57|2.79|1.59|2.66|1.46|0
1662492600000|2022-09-06 19:30:00|2.78|1.58|2.98|1.78|3.08|1.88|2.78|1.58|0
1662492900000|2022-09-06 19:35:00|2.97|1.77|2.98|1.78|3.01|1.81|2.9|1.7|0
1662493200000|2022-09-06 19:40:00|2.99|1.79|2.71|1.51|2.99|1.79|2.7|1.5|0
1662493500000|2022-09-06 19:45:00|2.73|1.53|2.76|1.56|2.88|1.68|2.68|1.48|0
1662493800000|2022-09-06 19:50:00|2.83|1.63|2.91|1.71|2.97|1.77|2.79|1.59|0
1662494100000|2022-09-06 19:55:00|2.92|1.72|2.77|1.57|3.07|1.87|2.76|1.56|0
1662494400000|2022-09-06 20:00:00|2.81|1.61|2.87|1.67|2.91|1.71|2.8|1.6|0
1662494700000|2022-09-06 20:05:00|2.86|1.66|2.92|1.72|2.93|1.73|2.86|1.66|0
1662495000000|2022-09-06 20:10:00|2.91|1.71|2.88|1.68|2.93|1.73|2.86|1.66|0
1662495300000|2022-09-06 20:15:00|3|1.6|2.94|1.54|3.01|1.61|2.94|1.54|0
1662495600000|2022-09-06 20:20:00|2.93|1.53|2.97|1.57|2.97|1.57|2.92|1.52|0
1662495900000|2022-09-06 20:25:00|2.98|1.58|3|1.6|3.03|1.63|2.97|1.57|0
1662496200000|2022-09-06 20:30:00|3.02|1.62|3.01|1.61|3.04|1.64|3.01|1.61|0
1662496500000|2022-09-06 20:35:00|3|1.6|3|1.6|3.01|1.61|2.99|1.59|0
1662496800000|2022-09-06 20:40:00|3.01|1.61|2.94|1.54|3.01|1.61|2.94|1.54|0
1662497100000|2022-09-06 20:45:00|2.95|1.55|2.93|1.53|2.96|1.56|2.93|1.53|0
1662497400000|2022-09-06 20:50:00|2.92|1.52|2.96|1.56|2.96|1.56|2.92|1.52|0
1662497700000|2022-09-06 20:55:00|2.95|1.55|2.91|1.51|2.96|1.56|2.9|1.5|0
1662498000000|2022-09-06 21:00:00|2.92|1.52|2.91|1.51|2.92|1.52|2.89|1.49|0
1662498300000|2022-09-06 21:05:00|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1662498600000|2022-09-06 21:10:00|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1662498900000|2022-09-06 21:15:00|2.93|1.53|2.91|1.51|2.93|1.53|2.91|1.51|0
1662499200000|2022-09-06 21:20:00|2.92|1.52|2.94|1.54|2.94|1.54|2.91|1.51|0
1662499500000|2022-09-06 21:25:00|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1662500400000|2022-09-06 21:40:00|2.91|1.51|2.92|1.52|2.92|1.52|2.91|1.51|0
1662500700000|2022-09-06 21:45:00|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1662501300000|2022-09-06 21:55:00|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1662501600000|2022-09-06 22:00:00|2.89|1.49|2.87|1.47|2.94|1.54|2.87|1.47|0
1662501900000|2022-09-06 22:05:00|2.89|1.49|2.87|1.47|2.91|1.51|2.87|1.47|0
1662502200000|2022-09-06 22:10:00|2.86|1.46|2.82|1.42|2.86|1.46|2.81|1.41|0
1662502500000|2022-09-06 22:15:00|2.81|1.41|2.81|1.41|2.86|1.46|2.81|1.41|0
1662502800000|2022-09-06 22:20:00|2.82|1.42|2.84|1.44|2.84|1.44|2.81|1.41|0
1662503100000|2022-09-06 22:25:00|2.85|1.45|2.82|1.42|2.85|1.45|2.82|1.42|0
1662503400000|2022-09-06 22:30:00|2.81|1.41|2.85|1.45|2.85|1.45|2.8|1.4|0
1662503700000|2022-09-06 22:35:00|2.84|1.44|2.85|1.45|2.87|1.47|2.84|1.44|0
1662504000000|2022-09-06 22:40:00|2.86|1.46|2.83|1.43|2.86|1.46|2.82|1.42|0
1662504300000|2022-09-06 22:45:00|2.84|1.44|2.81|1.41|2.85|1.45|2.81|1.41|0
1662504600000|2022-09-06 22:50:00|2.82|1.42|2.83|1.43|2.85|1.45|2.8|1.4|0
1662504900000|2022-09-06 22:55:00|2.82|1.42|2.83|1.43|2.83|1.43|2.81|1.41|0
1662505200000|2022-09-06 23:00:00|2.82|1.42|2.85|1.45|2.85|1.45|2.81|1.41|0
1662505500000|2022-09-06 23:05:00|2.86|1.46|2.93|1.53|2.94|1.54|2.85|1.45|0
1662505800000|2022-09-06 23:10:00|2.92|1.52|2.92|1.52|2.96|1.56|2.92|1.52|0
1662506100000|2022-09-06 23:15:00|2.91|1.51|2.91|1.51|2.91|1.51|2.88|1.48|0
1662506400000|2022-09-06 23:20:00|2.9|1.5|2.87|1.47|2.91|1.51|2.86|1.46|0
1662506700000|2022-09-06 23:25:00|2.86|1.46|2.9|1.5|2.9|1.5|2.85|1.45|0
1662507000000|2022-09-06 23:30:00|2.89|1.49|2.87|1.47|2.9|1.5|2.84|1.44|0
1662507300000|2022-09-06 23:35:00|2.86|1.46|2.85|1.45|2.86|1.46|2.84|1.44|0
1662507600000|2022-09-06 23:40:00|2.86|1.46|2.83|1.43|2.86|1.46|2.82|1.42|0
1662507900000|2022-09-06 23:45:00|2.84|1.44|2.87|1.47|2.89|1.49|2.84|1.44|0
1662508200000|2022-09-06 23:50:00|2.86|1.46|2.89|1.49|2.91|1.51|2.86|1.46|0
1662508500000|2022-09-06 23:55:00|2.9|1.5|2.89|1.49|2.92|1.52|2.87|1.47|0
1662508800000|2022-09-07 00:00:00|2.9|1.5|2.92|1.52|3.02|1.62|2.86|1.46|0
1662509100000|2022-09-07 00:05:00|2.93|1.53|2.85|1.45|2.93|1.53|2.84|1.44|0
1662509400000|2022-09-07 00:10:00|2.86|1.46|2.93|1.53|2.97|1.57|2.86|1.46|0
1662509700000|2022-09-07 00:15:00|2.94|1.54|3.28|1.88|3.31|1.91|2.94|1.54|0
1662510000000|2022-09-07 00:20:00|3.29|1.89|3.46|2.06|3.51|2.11|3.25|1.85|0
1662510300000|2022-09-07 00:25:00|3.45|2.05|3.37|1.97|3.45|2.05|3.36|1.96|0
1662510600000|2022-09-07 00:30:00|3.38|1.98|3.52|2.12|3.59|2.19|3.32|1.92|0
1662510900000|2022-09-07 00:35:00|3.5|2.1|3.5|2.1|3.59|2.19|3.48|2.08|0
1662511200000|2022-09-07 00:40:00|3.52|2.12|3.66|2.26|3.67|2.27|3.49|2.09|0
1662511500000|2022-09-07 00:45:00|3.65|2.25|3.57|2.17|3.67|2.27|3.54|2.14|0
1662511800000|2022-09-07 00:50:00|3.56|2.16|3.51|2.11|3.6|2.2|3.49|2.09|0
1662512100000|2022-09-07 00:55:00|3.53|2.13|3.49|2.09|3.55|2.15|3.45|2.05|0
1662512400000|2022-09-07 01:00:00|3.48|2.08|3.62|2.22|3.65|2.25|3.48|2.08|0
1662512700000|2022-09-07 01:05:00|3.63|2.23|3.6|2.2|3.64|2.24|3.56|2.16|0
1662513000000|2022-09-07 01:10:00|3.61|2.21|3.52|2.12|3.62|2.22|3.51|2.11|0
1662513300000|2022-09-07 01:15:00|3.53|2.13|3.53|2.13|3.58|2.18|3.47|2.07|0
1662513600000|2022-09-07 01:20:00|3.54|2.14|3.52|2.12|3.55|2.15|3.47|2.07|0
1662513900000|2022-09-07 01:25:00|3.54|2.14|3.49|2.09|3.54|2.14|3.45|2.05|0
1662514200000|2022-09-07 01:30:00|3.5|2.1|3.41|2.01|3.56|2.16|3.41|2.01|0
1662514500000|2022-09-07 01:35:00|3.42|2.02|3.45|2.05|3.54|2.14|3.42|2.02|0
1662514800000|2022-09-07 01:40:00|3.43|2.03|3.48|2.08|3.5|2.1|3.43|2.03|0
1662515100000|2022-09-07 01:45:00|3.47|2.07|3.34|1.94|3.5|2.1|3.34|1.94|0
1662515400000|2022-09-07 01:50:00|3.33|1.93|3.34|1.94|3.37|1.97|3.31|1.91|0
1662515700000|2022-09-07 01:55:00|3.35|1.95|3.36|1.96|3.37|1.97|3.33|1.93|0
1662516000000|2022-09-07 02:00:00|3.37|1.97|3.36|1.96|3.38|1.98|3.35|1.95|0
1662516300000|2022-09-07 02:05:00|3.37|1.97|3.34|1.94|3.38|1.98|3.33|1.93|0
1662516600000|2022-09-07 02:10:00|3.33|1.93|3.4|2|3.43|2.03|3.33|1.93|0
1662516900000|2022-09-07 02:15:00|3.39|1.99|3.42|2.02|3.43|2.03|3.39|1.99|0
1662517200000|2022-09-07 02:20:00|3.43|2.03|3.38|1.98|3.43|2.03|3.36|1.96|0
1662517500000|2022-09-07 02:25:00|3.37|1.97|3.29|1.89|3.38|1.98|3.29|1.89|0
1662517800000|2022-09-07 02:30:00|3.28|1.88|3.22|1.82|3.29|1.89|3.22|1.82|0
1662518100000|2022-09-07 02:35:00|3.23|1.83|3.31|1.91|3.32|1.92|3.2|1.8|0
1662518400000|2022-09-07 02:40:00|3.3|1.9|3.31|1.91|3.32|1.92|3.29|1.89|0
1662518700000|2022-09-07 02:45:00|3.3|1.9|3.27|1.87|3.32|1.92|3.27|1.87|0
1662519000000|2022-09-07 02:50:00|3.26|1.86|3.38|1.98|3.38|1.98|3.25|1.85|0
1662519300000|2022-09-07 02:55:00|3.37|1.97|3.38|1.98|3.41|2.01|3.37|1.97|0
1662519600000|2022-09-07 03:00:00|3.37|1.97|3.38|1.98|3.4|2|3.36|1.96|0
1662519900000|2022-09-07 03:05:00|3.37|1.97|3.41|2.01|3.41|2.01|3.36|1.96|0
1662520200000|2022-09-07 03:10:00|3.43|2.03|3.42|2.02|3.47|2.07|3.41|2.01|0
1662520500000|2022-09-07 03:15:00|3.43|2.03|3.5|2.1|3.52|2.12|3.42|2.02|0
1662520800000|2022-09-07 03:20:00|3.49|2.09|3.46|2.06|3.51|2.11|3.46|2.06|0
1662521100000|2022-09-07 03:25:00|3.47|2.07|3.36|1.96|3.48|2.08|3.35|1.95|0
1662521400000|2022-09-07 03:30:00|3.37|1.97|3.4|2|3.44|2.04|3.36|1.96|0
1662521700000|2022-09-07 03:35:00|3.39|1.99|3.46|2.06|3.47|2.07|3.39|1.99|0
1662522000000|2022-09-07 03:40:00|3.45|2.05|3.43|2.03|3.45|2.05|3.41|2.01|0
1662522300000|2022-09-07 03:45:00|3.42|2.02|3.41|2.01|3.42|2.02|3.39|1.99|0
1662522600000|2022-09-07 03:50:00|3.4|2|3.31|1.91|3.44|2.04|3.3|1.9|0
1662522900000|2022-09-07 03:55:00|3.32|1.92|3.3|1.9|3.33|1.93|3.3|1.9|0
1662523200000|2022-09-07 04:00:00|3.29|1.89|3.37|1.97|3.37|1.97|3.29|1.89|0
1662523500000|2022-09-07 04:05:00|3.38|1.98|3.36|1.96|3.38|1.98|3.34|1.94|0
1662523800000|2022-09-07 04:10:00|3.35|1.95|3.36|1.96|3.37|1.97|3.34|1.94|0
1662524100000|2022-09-07 04:15:00|3.35|1.95|3.35|1.95|3.36|1.96|3.33|1.93|0
1662524400000|2022-09-07 04:20:00|3.36|1.96|3.39|1.99|3.39|1.99|3.34|1.94|0
1662524700000|2022-09-07 04:25:00|3.38|1.98|3.38|1.98|3.4|2|3.36|1.96|0
1662525000000|2022-09-07 04:30:00|3.37|1.97|3.3|1.9|3.38|1.98|3.3|1.9|0
1662525300000|2022-09-07 04:35:00|3.31|1.91|3.27|1.87|3.31|1.91|3.25|1.85|0
1662525600000|2022-09-07 04:40:00|3.26|1.86|3.26|1.86|3.29|1.89|3.26|1.86|0
1662525900000|2022-09-07 04:45:00|3.25|1.85|3.19|1.79|3.25|1.85|3.19|1.79|0
1662526200000|2022-09-07 04:50:00|3.18|1.78|3.15|1.75|3.19|1.79|3.12|1.72|0
1662526500000|2022-09-07 04:55:00|3.16|1.76|3.16|1.76|3.17|1.77|3.13|1.73|0
1662526800000|2022-09-07 05:00:00|3.15|1.75|3.15|1.75|3.19|1.79|3.12|1.72|0
1662527100000|2022-09-07 05:05:00|3.14|1.74|3.06|1.66|3.16|1.76|3.06|1.66|0
1662527400000|2022-09-07 05:10:00|3.07|1.67|3.05|1.65|3.07|1.67|3.02|1.62|0
1662527700000|2022-09-07 05:15:00|3.04|1.64|2.99|1.59|3.06|1.66|2.97|1.57|0
1662528000000|2022-09-07 05:20:00|3|1.6|2.98|1.58|3.02|1.62|2.97|1.57|0
1662528300000|2022-09-07 05:25:00|2.99|1.59|3.08|1.68|3.08|1.68|2.98|1.58|0
1662528600000|2022-09-07 05:30:00|3.07|1.67|3.09|1.69|3.1|1.7|3.05|1.65|0
1662528900000|2022-09-07 05:35:00|3.08|1.68|3.11|1.71|3.12|1.72|3.08|1.68|0
1662529200000|2022-09-07 05:40:00|3.1|1.7|3.05|1.65|3.11|1.71|3.04|1.64|0
1662529500000|2022-09-07 05:45:00|3.04|1.64|3.04|1.64|3.07|1.67|2.99|1.59|0
1662529800000|2022-09-07 05:50:00|3.05|1.65|3.04|1.64|3.08|1.68|3.04|1.64|0
1662530100000|2022-09-07 05:55:00|3.03|1.63|3.09|1.69|3.09|1.69|3.01|1.61|0
1662530400000|2022-09-07 06:00:00|3.08|1.68|3.2|1.8|3.21|1.81|3.03|1.63|0
1662530700000|2022-09-07 06:05:00|3.19|1.79|3.17|1.77|3.2|1.8|3.15|1.75|0
1662531000000|2022-09-07 06:10:00|3.19|1.79|3.03|1.63|3.19|1.79|3.02|1.62|0
1662531300000|2022-09-07 06:15:00|3.02|1.62|2.99|1.59|3.08|1.68|2.98|1.58|0
1662531600000|2022-09-07 06:20:00|2.98|1.58|2.91|1.51|2.99|1.59|2.88|1.48|0
1662531900000|2022-09-07 06:25:00|2.92|1.52|2.94|1.54|2.95|1.55|2.89|1.49|0
1662532200000|2022-09-07 06:30:00|2.93|1.53|2.94|1.54|3|1.6|2.92|1.52|0
1662532500000|2022-09-07 06:35:00|2.93|1.53|2.92|1.52|2.97|1.57|2.91|1.51|0
1662532800000|2022-09-07 06:40:00|2.91|1.51|2.89|1.49|2.92|1.52|2.86|1.46|0
1662533100000|2022-09-07 06:45:00|2.9|1.5|2.84|1.44|2.9|1.5|2.8|1.4|0
1662533400000|2022-09-07 06:50:00|2.85|1.45|2.9|1.5|2.9|1.5|2.83|1.43|0
1662533700000|2022-09-07 06:55:00|2.89|1.49|2.92|1.52|2.92|1.52|2.86|1.46|0
1662534000000|2022-09-07 07:00:00|2.87|1.47|2.89|1.49|2.91|1.51|2.78|1.38|0
1662534300000|2022-09-07 07:05:00|2.79|1.59|2.84|1.64|2.84|1.64|2.74|1.54|0
1662534600000|2022-09-07 07:10:00|2.83|1.63|2.87|1.67|2.89|1.69|2.77|1.57|0
1662534900000|2022-09-07 07:15:00|2.85|1.65|2.87|1.67|2.88|1.68|2.8|1.6|0
1662535200000|2022-09-07 07:20:00|2.86|1.66|2.92|1.72|2.92|1.72|2.78|1.58|0
1662535500000|2022-09-07 07:25:00|2.93|1.73|2.95|1.75|3.01|1.81|2.91|1.71|0
1662535800000|2022-09-07 07:30:00|2.96|1.76|2.86|1.66|3.04|1.84|2.86|1.66|0
1662536100000|2022-09-07 07:35:00|2.87|1.67|2.82|1.62|2.88|1.68|2.78|1.58|0
1662536400000|2022-09-07 07:40:00|2.81|1.61|2.76|1.56|2.83|1.63|2.75|1.55|0
1662536700000|2022-09-07 07:45:00|2.75|1.55|2.61|1.41|2.76|1.56|2.61|1.41|0
1662537000000|2022-09-07 07:50:00|2.62|1.42|2.64|1.44|2.68|1.48|2.61|1.41|0
1662537300000|2022-09-07 07:55:00|2.63|1.43|2.56|1.36|2.64|1.44|2.52|1.32|0
1662537600000|2022-09-07 08:00:00|2.55|1.35|2.43|1.23|2.59|1.39|2.43|1.23|0
1662537900000|2022-09-07 08:05:00|2.44|1.24|2.46|1.26|2.66|1.46|2.35|1.15|0
1662538200000|2022-09-07 08:10:00|2.47|1.27|2.54|1.34|2.55|1.35|2.46|1.26|0
1662538500000|2022-09-07 08:15:00|2.53|1.33|2.53|1.33|2.58|1.38|2.49|1.29|0
1662538800000|2022-09-07 08:20:00|2.52|1.32|2.54|1.34|2.57|1.37|2.51|1.31|0
1662539100000|2022-09-07 08:25:00|2.53|1.33|2.57|1.37|2.57|1.37|2.51|1.31|0
1662539400000|2022-09-07 08:30:00|2.56|1.36|2.52|1.32|2.57|1.37|2.51|1.31|0
1662539700000|2022-09-07 08:35:00|2.53|1.33|2.58|1.38|2.58|1.38|2.51|1.31|0
1662540000000|2022-09-07 08:40:00|2.59|1.39|2.55|1.35|2.6|1.4|2.55|1.35|0
1662540300000|2022-09-07 08:45:00|2.54|1.34|2.48|1.28|2.54|1.34|2.48|1.28|0
1662540600000|2022-09-07 08:50:00|2.47|1.27|2.45|1.25|2.53|1.33|2.41|1.21|0
1662540900000|2022-09-07 08:55:00|2.44|1.24|2.42|1.22|2.45|1.25|2.4|1.2|0
1662541200000|2022-09-07 09:00:00|2.41|1.21|2.55|1.35|2.55|1.35|2.41|1.21|0
1662541500000|2022-09-07 09:05:00|2.54|1.34|2.56|1.36|2.56|1.36|2.51|1.31|0
1662541800000|2022-09-07 09:10:00|2.55|1.35|2.55|1.35|2.58|1.38|2.52|1.32|0
1662542100000|2022-09-07 09:15:00|2.54|1.34|2.48|1.28|2.54|1.34|2.48|1.28|0
1662542400000|2022-09-07 09:20:00|2.47|1.27|2.52|1.32|2.53|1.33|2.46|1.26|0
1662542700000|2022-09-07 09:25:00|2.51|1.31|2.5|1.3|2.54|1.34|2.48|1.28|0
1662543000000|2022-09-07 09:30:00|2.49|1.29|2.5|1.3|2.54|1.34|2.49|1.29|0
1662543300000|2022-09-07 09:35:00|2.48|1.28|2.55|1.35|2.55|1.35|2.46|1.26|0
1662543600000|2022-09-07 09:40:00|2.54|1.34|2.47|1.27|2.55|1.35|2.46|1.26|0
1662543900000|2022-09-07 09:45:00|2.49|1.29|2.44|1.24|2.5|1.3|2.43|1.23|0
1662544200000|2022-09-07 09:50:00|2.45|1.25|2.46|1.26|2.47|1.27|2.44|1.24|0
1662544500000|2022-09-07 09:55:00|2.45|1.25|2.41|1.21|2.45|1.25|2.41|1.21|0
1662544800000|2022-09-07 10:00:00|2.4|1.2|2.47|1.27|2.47|1.27|2.39|1.19|0
1662545100000|2022-09-07 10:05:00|2.48|1.28|2.46|1.26|2.48|1.28|2.42|1.22|0
1662545400000|2022-09-07 10:10:00|2.45|1.25|2.48|1.28|2.5|1.3|2.45|1.25|0
1662545700000|2022-09-07 10:15:00|2.49|1.29|2.46|1.26|2.54|1.34|2.46|1.26|0
1662546000000|2022-09-07 10:20:00|2.47|1.27|2.43|1.23|2.5|1.3|2.42|1.22|0
1662546300000|2022-09-07 10:25:00|2.44|1.24|2.41|1.21|2.46|1.26|2.41|1.21|0
1662546600000|2022-09-07 10:30:00|2.42|1.22|2.46|1.26|2.46|1.26|2.41|1.21|0
1662546900000|2022-09-07 10:35:00|2.45|1.25|2.41|1.21|2.47|1.27|2.39|1.19|0
1662547200000|2022-09-07 10:40:00|2.4|1.2|2.43|1.23|2.46|1.26|2.4|1.2|0
1662547500000|2022-09-07 10:45:00|2.42|1.22|2.47|1.27|2.51|1.31|2.41|1.21|0
1662547800000|2022-09-07 10:50:00|2.46|1.26|2.42|1.22|2.47|1.27|2.41|1.21|0
1662548100000|2022-09-07 10:55:00|2.43|1.23|2.45|1.25|2.47|1.27|2.42|1.22|0
1662548400000|2022-09-07 11:00:00|2.44|1.24|2.46|1.26|2.47|1.27|2.44|1.24|0
1662548700000|2022-09-07 11:05:00|2.45|1.25|2.49|1.29|2.49|1.29|2.42|1.22|0
1662549000000|2022-09-07 11:10:00|2.48|1.28|2.43|1.23|2.49|1.29|2.43|1.23|0
1662549300000|2022-09-07 11:15:00|2.42|1.22|2.44|1.24|2.46|1.26|2.41|1.21|0
1662549600000|2022-09-07 11:20:00|2.45|1.25|2.39|1.19|2.45|1.25|2.39|1.19|0
1662549900000|2022-09-07 11:25:00|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1662550200000|2022-09-07 11:30:00|2.39|1.19|2.43|1.23|2.45|1.25|2.38|1.18|0
1662550500000|2022-09-07 11:35:00|2.42|1.22|2.71|1.51|2.71|1.51|2.41|1.21|0
1662550800000|2022-09-07 11:40:00|2.72|1.52|2.59|1.39|2.77|1.57|2.52|1.32|0
1662551100000|2022-09-07 11:45:00|2.6|1.4|2.54|1.34|2.6|1.4|2.49|1.29|0
1662551400000|2022-09-07 11:50:00|2.55|1.35|2.49|1.29|2.59|1.39|2.49|1.29|0
1662551700000|2022-09-07 11:55:00|2.5|1.3|2.52|1.32|2.54|1.34|2.47|1.27|0
1662552000000|2022-09-07 12:00:00|2.51|1.31|2.49|1.29|2.53|1.33|2.47|1.27|0
1662552300000|2022-09-07 12:05:00|2.5|1.3|2.65|1.45|2.72|1.52|2.5|1.3|0
1662552600000|2022-09-07 12:10:00|2.66|1.46|2.77|1.57|2.87|1.67|2.66|1.46|0
1662552900000|2022-09-07 12:15:00|2.78|1.58|2.75|1.55|2.79|1.59|2.7|1.5|0
1662553200000|2022-09-07 12:20:00|2.76|1.56|2.75|1.55|2.8|1.6|2.69|1.49|0
1662553500000|2022-09-07 12:25:00|2.76|1.56|2.78|1.58|2.81|1.61|2.73|1.53|0
1662553800000|2022-09-07 12:30:00|2.77|1.57|2.69|1.49|2.8|1.6|2.68|1.48|0
1662554100000|2022-09-07 12:35:00|2.7|1.5|2.58|1.38|2.72|1.52|2.58|1.38|0
1662554400000|2022-09-07 12:40:00|2.57|1.37|2.6|1.4|2.61|1.41|2.56|1.36|0
1662554700000|2022-09-07 12:45:00|2.59|1.39|2.66|1.46|2.68|1.48|2.59|1.39|0
1662555000000|2022-09-07 12:50:00|2.67|1.47|2.76|1.56|2.77|1.57|2.63|1.43|0
1662555300000|2022-09-07 12:55:00|2.75|1.55|2.62|1.42|2.75|1.55|2.62|1.42|0
1662555600000|2022-09-07 13:00:00|2.63|1.43|2.63|1.43|2.66|1.46|2.6|1.4|0
1662555900000|2022-09-07 13:05:00|2.61|1.41|2.59|1.39|2.62|1.42|2.56|1.36|0
1662556200000|2022-09-07 13:10:00|2.58|1.38|2.53|1.33|2.68|1.48|2.53|1.33|0
1662556500000|2022-09-07 13:15:00|2.52|1.32|2.44|1.24|2.53|1.33|2.44|1.24|0
1662556800000|2022-09-07 13:20:00|2.45|1.25|2.44|1.24|2.47|1.27|2.41|1.21|0
1662557100000|2022-09-07 13:25:00|2.46|1.26|2.46|1.26|2.51|1.31|2.45|1.25|0
1662557400000|2022-09-07 13:30:00|2.47|1.27|2.33|1.13|2.51|1.31|2.33|1.13|0
1662557700000|2022-09-07 13:35:00|2.32|1.12|2.1|0.9|2.34|1.14|2.08|0.88|0
1662558000000|2022-09-07 13:40:00|2.11|0.91|2.19|0.99|2.32|1.12|2.03|0.83|0
1662558300000|2022-09-07 13:45:00|2.18|0.98|2.15|0.95|2.19|0.99|2.11|0.91|0
1662558600000|2022-09-07 13:50:00|2.16|0.96|2.21|1.01|2.27|1.07|2.14|0.94|0
1662558900000|2022-09-07 13:55:00|2.22|1.02|2.23|1.03|2.27|1.07|2.1|0.9|0
1662559200000|2022-09-07 14:00:00|2.24|1.04|2.15|0.95|2.39|1.19|2.13|0.93|0
1662559500000|2022-09-07 14:05:00|2.16|0.96|2.22|1.02|2.29|1.09|2.12|0.92|0
1662559800000|2022-09-07 14:10:00|2.21|1.01|2.36|1.16|2.37|1.17|2.18|0.98|0
1662560100000|2022-09-07 14:15:00|2.37|1.17|2.24|1.04|2.42|1.22|2.22|1.02|0
1662560400000|2022-09-07 14:20:00|2.23|1.03|2.25|1.05|2.28|1.08|2.18|0.98|0
1662560700000|2022-09-07 14:25:00|2.26|1.06|2.11|0.91|2.3|1.1|2.1|0.9|0
1662561000000|2022-09-07 14:30:00|2.06|0.86|2.03|0.83|2.06|0.86|1.93|0.73|0
1662561300000|2022-09-07 14:35:00|2.02|0.82|2.05|0.85|2.08|0.88|1.98|0.78|0
1662561600000|2022-09-07 14:40:00|2.04|0.84|2.07|0.87|2.13|0.93|1.99|0.79|0
1662561900000|2022-09-07 14:45:00|2.06|0.86|2.08|0.88|2.11|0.91|2.05|0.85|0
1662562200000|2022-09-07 14:50:00|2.07|0.87|1.99|0.79|2.1|0.9|1.96|0.76|0
1662562500000|2022-09-07 14:55:00|2|0.8|2.01|0.81|2.02|0.82|1.95|0.75|0
1662562800000|2022-09-07 15:00:00|2|0.8|1.91|0.71|2.09|0.89|1.9|0.7|0
1662563100000|2022-09-07 15:05:00|1.92|0.72|1.87|0.67|1.95|0.75|1.84|0.64|0
1662563400000|2022-09-07 15:10:00|1.86|0.66|1.78|0.58|1.87|0.67|1.74|0.54|0
1662563700000|2022-09-07 15:15:00|1.77|0.57|1.85|0.65|1.97|0.77|1.77|0.57|0
1662564000000|2022-09-07 15:20:00|1.84|0.64|1.82|0.62|1.87|0.67|1.81|0.61|0
1662564300000|2022-09-07 15:25:00|1.83|0.63|1.87|0.67|1.88|0.68|1.8|0.6|0
1662564600000|2022-09-07 15:30:00|1.86|0.66|1.88|0.68|1.9|0.7|1.81|0.61|0
1662564900000|2022-09-07 15:35:00|1.87|0.67|1.84|0.64|1.87|0.67|1.81|0.61|0
1662565200000|2022-09-07 15:40:00|1.85|0.65|1.9|0.7|1.92|0.72|1.81|0.61|0
1662565500000|2022-09-07 15:45:00|1.89|0.69|1.82|0.62|1.9|0.7|1.8|0.6|0
1662565800000|2022-09-07 15:50:00|1.83|0.63|1.78|0.58|1.83|0.63|1.78|0.58|0
1662566100000|2022-09-07 15:55:00|1.77|0.57|1.83|0.63|1.84|0.64|1.76|0.56|0
1662566400000|2022-09-07 16:00:00|1.82|0.62|1.82|0.62|1.83|0.63|1.78|0.58|0
1662566700000|2022-09-07 16:05:00|1.81|0.61|1.79|0.59|1.88|0.68|1.79|0.59|0
1662567000000|2022-09-07 16:10:00|1.8|0.6|1.85|0.65|1.86|0.66|1.79|0.59|0
1662567300000|2022-09-07 16:15:00|1.86|0.66|1.91|0.71|1.92|0.72|1.84|0.64|0
1662567600000|2022-09-07 16:20:00|1.92|0.72|1.96|0.76|2|0.8|1.9|0.7|0
1662567900000|2022-09-07 16:25:00|1.97|0.77|1.9|0.7|1.99|0.79|1.88|0.68|0
1662568200000|2022-09-07 16:30:00|1.91|0.71|1.88|0.68|1.95|0.75|1.87|0.67|0
1662568500000|2022-09-07 16:35:00|1.87|0.67|1.78|0.58|1.91|0.71|1.78|0.58|0
1662568800000|2022-09-07 16:40:00|1.77|0.57|1.75|0.55|1.8|0.6|1.65|0.45|0
1662569100000|2022-09-07 16:45:00|1.74|0.54|1.64|0.44|1.75|0.55|1.62|0.42|0
1662569400000|2022-09-07 16:50:00|1.65|0.45|1.67|0.47|1.68|0.48|1.64|0.44|0
1662569700000|2022-09-07 16:55:00|1.68|0.48|1.65|0.45|1.71|0.51|1.65|0.45|0
1662570000000|2022-09-07 17:00:00|1.66|0.46|1.58|0.38|1.67|0.47|1.56|0.36|0
1662570300000|2022-09-07 17:05:00|1.59|0.39|1.59|0.39|1.61|0.41|1.56|0.36|0
1662570600000|2022-09-07 17:10:00|1.6|0.4|1.6|0.4|1.62|0.42|1.58|0.38|0
1662570900000|2022-09-07 17:15:00|1.59|0.39|1.63|0.43|1.64|0.44|1.58|0.38|0
1662571200000|2022-09-07 17:20:00|1.62|0.42|1.62|0.42|1.64|0.44|1.57|0.37|0
1662571500000|2022-09-07 17:25:00|1.63|0.43|1.65|0.45|1.66|0.46|1.63|0.43|0
1662571800000|2022-09-07 17:30:00|1.64|0.44|1.58|0.38|1.66|0.46|1.58|0.38|0
1662572100000|2022-09-07 17:35:00|1.59|0.39|1.54|0.34|1.6|0.4|1.52|0.32|0
1662572400000|2022-09-07 17:40:00|1.53|0.33|1.45|0.25|1.54|0.34|1.45|0.25|0
1662572700000|2022-09-07 17:45:00|1.46|0.26|1.44|0.24|1.48|0.28|1.44|0.24|0
1662573000000|2022-09-07 17:50:00|1.45|0.25|1.42|0.22|1.45|0.25|1.41|0.21|0
1662573300000|2022-09-07 17:55:00|1.41|0.21|1.43|0.23|1.45|0.25|1.41|0.21|0
1662573600000|2022-09-07 18:00:00|1.42|0.22|1.32|0.12|1.44|0.24|1.31|0.11|0
1662573900000|2022-09-07 18:05:00|1.31|0.11|1.44|0.24|1.45|0.25|1.29|0.09|0
1662574200000|2022-09-07 18:10:00|1.45|0.25|1.43|0.23|1.46|0.26|1.43|0.23|0
1662574500000|2022-09-07 18:15:00|1.44|0.24|1.51|0.31|1.51|0.31|1.42|0.22|0
1662574800000|2022-09-07 18:20:00|1.5|0.3|1.49|0.29|1.52|0.32|1.49|0.29|0
1662575100000|2022-09-07 18:25:00|1.48|0.28|1.33|0.13|1.49|0.29|1.33|0.13|0
1662575400000|2022-09-07 18:30:00|1.34|0.14|1.3|0.1|1.36|0.16|1.3|0.1|0
1662575700000|2022-09-07 18:35:00|1.31|0.11|1.31|0.11|1.32|0.12|1.29|0.09|0
1662576000000|2022-09-07 18:40:00|1.3|0.1|1.3|0.1|1.31|0.11|1.28|0.08|0
1662576300000|2022-09-07 18:45:00|1.31|0.11|1.28|0.08|1.31|0.11|1.28|0.08|0
1662576600000|2022-09-07 18:50:00|1.29|0.09|1.28|0.08|1.32|0.12|1.27|0.07|0
1662576900000|2022-09-07 18:55:00|1.27|0.07|1.32|0.12|1.33|0.13|1.26|0.06|0
1662577200000|2022-09-07 19:00:00|1.33|0.13|1.28|0.08|1.33|0.13|1.26|0.06|0
1662577500000|2022-09-07 19:05:00|1.27|0.07|1.24|0.04|1.29|0.09|1.24|0.04|0
1662577800000|2022-09-07 19:10:00|1.25|0.05|1.25|0.05|1.27|0.07|1.24|0.04|0
1662578100000|2022-09-07 19:15:00|1.24|0.04|1.27|0.07|1.28|0.08|1.22|0.02|0
1662578400000|2022-09-07 19:20:00|1.26|0.06|1.25|0.05|1.28|0.08|1.24|0.04|0
1662578700000|2022-09-07 19:25:00|1.24|0.04|1.21|0.01|1.25|0.05|1.2|0|0
1662579000000|2022-09-07 19:30:00|1.22|0.02|1.22|0.02|1.25|0.05|1.21|0.01|0
1662579300000|2022-09-07 19:35:00|1.23|0.03|1.25|0.05|1.27|0.07|1.22|0.02|0
1662579600000|2022-09-07 19:40:00|1.24|0.04|1.25|0.05|1.28|0.08|1.24|0.04|0
1662579900000|2022-09-07 19:45:00|1.26|0.06|1.21|0.01|1.26|0.06|1.2|0|0
1662580200000|2022-09-07 19:50:00|1.22|0.02|1.24|0.04|1.26|0.06|1.22|0.02|0
1662580500000|2022-09-07 19:55:00|1.26|0.06|1.27|0.07|1.3|0.1|1.25|0.05|0
1662580800000|2022-09-07 20:00:00|1.26|0.06|1.29|0.09|1.3|0.1|1.26|0.06|0
1662581100000|2022-09-07 20:05:00|1.28|0.08|1.29|0.09|1.31|0.11|1.28|0.08|0
1662581400000|2022-09-07 20:10:00|1.28|0.08|1.29|0.09|1.3|0.1|1.28|0.08|0
1662581700000|2022-09-07 20:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1662620700000|2022-09-08 07:05:00|1.2||1.2||1.2||1.2||0
1662622200000|2022-09-08 07:30:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1662622500000|2022-09-08 07:35:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1662622800000|2022-09-08 07:40:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1662623400000|2022-09-08 07:50:00|1.21|0.01|1.21|0.01|1.23|0.03|1.2|0|0
1662623700000|2022-09-08 07:55:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1662624000000|2022-09-08 08:00:00|1.21|0.01|1.22|0.02|1.23|0.03|1.2|0|0
1662624300000|2022-09-08 08:05:00|1.23|0.03|1.22|0.02|1.23|0.03|1.2|0|0
1662624600000|2022-09-08 08:10:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1662625500000|2022-09-08 08:25:00|1.23|0.03|1.21|0.01|1.24|0.04|1.2|0|0
1662625800000|2022-09-08 08:30:00|1.22|0.02|1.22|0.02|1.22|0.02|1.2|0|0
1662626100000|2022-09-08 08:35:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1662626400000|2022-09-08 08:40:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1662641700000|2022-09-08 12:55:00|1.21|0.01|1.23|0.03|1.24|0.04|1.2|0|0
1662642000000|2022-09-08 13:00:00|1.24|0.04|1.27|0.07|1.28|0.08|1.2|0|0
1662642300000|2022-09-08 13:05:00|1.26|0.06|1.34|0.14|1.35|0.15|1.26|0.06|0
1662642600000|2022-09-08 13:10:00|1.35|0.15|1.38|0.18|1.38|0.18|1.31|0.11|0
1662642900000|2022-09-08 13:15:00|1.39|0.19|1.34|0.14|1.4|0.2|1.34|0.14|0
1662643200000|2022-09-08 13:20:00|1.35|0.15|1.36|0.16|1.39|0.19|1.34|0.14|0
1662643500000|2022-09-08 13:25:00|1.37|0.17|1.39|0.19|1.4|0.2|1.35|0.15|0
1662643800000|2022-09-08 13:30:00|1.4|0.2|1.46|0.26|1.51|0.31|1.36|0.16|0
1662644100000|2022-09-08 13:35:00|1.47|0.27|1.41|0.21|1.5|0.3|1.4|0.2|0
1662644400000|2022-09-08 13:40:00|1.42|0.22|1.2|0|1.49|0.29|1.2|0|0
1662644700000|2022-09-08 13:45:00|1.21|0.01|1.2|0|1.25|0.05|1.2|0|0
1662645000000|2022-09-08 13:50:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1662645600000|2022-09-08 14:00:00|1.21|0.01|1.27|0.07|1.29|0.09|1.2|0|0
1662645900000|2022-09-08 14:05:00|1.28|0.08|1.2|0|1.28|0.08|1.2|0|0
1662646200000|2022-09-08 14:10:00|1.21|0.01|1.22|0.02|1.24|0.04|1.2|0|0
1662646500000|2022-09-08 14:15:00|1.21|0.01|1.2|0|1.24|0.04|1.2|0|0
1662653100000|2022-09-08 16:05:00|1.21|0.01|1.27|0.07|1.32|0.12|1.2|0|0
1662653400000|2022-09-08 16:10:00|1.28|0.08|1.25|0.05|1.37|0.17|1.2|0|0
1662653700000|2022-09-08 16:15:00|1.26|0.06|1.25|0.05|1.3|0.1|1.21|0.01|0
1662654000000|2022-09-08 16:20:00|1.24|0.04|1.27|0.07|1.33|0.13|1.23|0.03|0
1662654300000|2022-09-08 16:25:00|1.28|0.08|1.23|0.03|1.29|0.09|1.21|0.01|0
1662654600000|2022-09-08 16:30:00|1.24|0.04|1.2|0|1.24|0.04|1.2|0|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